date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:00:00,48.78,48.79,48.76,48.77,14400.0,37.7243,37.732,37.7088,37.7166,14400.0
2004-01-23 11:30:00,48.77,48.8,48.76,48.8,9900.0,37.7166,37.7398,37.7088,37.7398,9900.0
2004-01-23 12:00:00,48.77,48.79,48.76,48.79,5300.0,37.7166,37.732,37.7088,37.732,5300.0
2004-01-23 12:30:00,48.77,48.84,48.77,48.77,19000.0,37.7166,37.7707,37.7166,37.7166,19000.0
2004-01-23 13:00:00,48.77,48.79,48.77,48.78,14000.0,37.7166,37.732,37.7166,37.7243,14000.0
2004-01-23 13:30:00,48.78,48.79,48.75,48.75,19900.0,37.7243,37.732,37.7011,37.7011,19900.0
2004-01-23 14:00:00,48.75,48.8,48.75,48.8,12600.0,37.7011,37.7398,37.7011,37.7398,12600.0
2004-01-23 14:30:00,48.77,48.82,48.75,48.81,10300.0,37.7166,37.7552,37.7011,37.7475,10300.0
2004-01-23 15:00:00,48.81,48.81,48.75,48.76,11300.0,37.7475,37.7475,37.7011,37.7088,11300.0
2004-01-23 15:30:00,48.76,48.79,48.75,48.78,31200.0,37.7088,37.732,37.7011,37.7243,31200.0
2004-01-26 09:30:00,48.6,48.69,48.48,48.67,31500.0,37.5851,37.6547,37.4923,37.6392,31500.0
2004-01-26 10:00:00,48.65,48.66,48.45,48.45,24000.0,37.6238,37.6315,37.4691,37.4691,24000.0
2004-01-26 10:30:00,48.41,48.52,48.4,48.48,62500.0,37.4381,37.5232,37.4304,37.4923,62500.0
2004-01-26 11:00:00,48.46,48.47,48.43,48.45,7500.0,37.4768,37.4845,37.4536,37.4691,7500.0
2004-01-26 11:30:00,48.45,48.47,48.42,48.47,12400.0,37.4691,37.4845,37.4459,37.4845,12400.0
2004-01-26 12:00:00,48.47,48.5,48.38,48.4,30200.0,37.4845,37.5077,37.4149,37.4304,30200.0
2004-01-26 12:30:00,48.39,48.42,48.39,48.42,3600.0,37.4227,37.4459,37.4227,37.4459,3600.0
2004-01-26 13:00:00,48.42,48.42,48.36,48.39,9700.0,37.4459,37.4459,37.3995,37.4227,9700.0
2004-01-26 13:30:00,48.42,48.43,48.2,48.23,16400.0,37.4459,37.4536,37.2757,37.2989,16400.0
2004-01-26 14:00:00,48.23,48.28,48.17,48.28,16600.0,37.2989,37.3376,37.2525,37.3376,16600.0
2004-01-26 14:30:00,48.28,48.3,48.2,48.23,17800.0,37.3376,37.3531,37.2757,37.2989,17800.0
2004-01-26 15:00:00,48.22,48.39,48.22,48.37,36300.0,37.2912,37.4227,37.2912,37.4072,36300.0
2004-01-26 15:30:00,48.37,48.37,48.15,48.15,46000.0,37.4072,37.4072,37.2371,37.2371,46000.0
2004-01-27 09:30:00,48.14,48.14,47.92,48.01,23800.0,37.2293,37.2293,37.0592,37.1288,23800.0
2004-01-27 10:00:00,48.01,48.08,47.85,47.9,18600.0,37.1288,37.1829,37.0051,37.0437,18600.0
2004-01-27 10:30:00,47.98,48.07,47.98,48.06,16400.0,37.1056,37.1752,37.1056,37.1675,16400.0
2004-01-27 11:00:00,48.06,48.07,47.97,47.97,12000.0,37.1675,37.1752,37.0979,37.0979,12000.0
2004-01-27 11:30:00,48.02,48.1,47.98,48.04,14500.0,37.1365,37.1984,37.1056,37.152,14500.0
2004-01-27 12:00:00,48.03,48.03,47.9,47.97,21900.0,37.1443,37.1443,37.0437,37.0979,21900.0
2004-01-27 12:30:00,47.96,47.97,47.86,47.86,22000.0,37.0901,37.0979,37.0128,37.0128,22000.0
2004-01-27 13:00:00,47.86,47.86,47.6,47.6,29300.0,37.0128,37.0128,36.8117,36.8117,29300.0
2004-01-27 13:30:00,47.61,47.8,47.56,47.78,35300.0,36.8195,36.9664,36.7808,36.9509,35300.0
2004-01-27 14:00:00,47.79,47.86,47.78,47.82,16400.0,36.9587,37.0128,36.9509,36.9819,16400.0
2004-01-27 14:30:00,47.84,47.84,47.73,47.73,51100.0,36.9973,36.9973,36.9123,36.9123,51100.0
2004-01-27 15:00:00,47.73,47.78,47.65,47.75,32100.0,36.9123,36.9509,36.8504,36.9277,32100.0
2004-01-27 15:30:00,47.75,47.85,47.71,47.71,35000.0,36.9277,37.0051,36.8968,36.8968,35000.0
2004-01-28 09:30:00,47.58,47.65,47.55,47.56,19400.0,36.7963,36.8504,36.7731,36.7808,19400.0
2004-01-28 10:00:00,47.56,47.56,47.3,47.34,26800.0,36.7808,36.7808,36.5797,36.6107,26800.0
2004-01-28 10:30:00,47.3,47.35,47.26,47.35,8100.0,36.5797,36.6184,36.5488,36.6184,8100.0
2004-01-28 11:00:00,47.35,47.37,47.28,47.32,7200.0,36.6184,36.6339,36.5643,36.5952,7200.0
2004-01-28 11:30:00,47.32,47.47,47.32,47.47,9500.0,36.5952,36.7112,36.5952,36.7112,9500.0
2004-01-28 12:00:00,47.46,47.48,47.45,47.46,7200.0,36.7035,36.7189,36.6957,36.7035,7200.0
2004-01-28 12:30:00,47.47,47.47,47.43,47.43,7800.0,36.7112,36.7112,36.6803,36.6803,7800.0
2004-01-28 13:00:00,47.43,47.44,47.4,47.4,3800.0,36.6803,36.688,36.6571,36.6571,3800.0
2004-01-28 13:30:00,47.38,47.42,47.31,47.39,13700.0,36.6416,36.6725,36.5875,36.6493,13700.0
2004-01-28 14:00:00,47.38,47.38,47.07,47.1,14900.0,36.6416,36.6416,36.4019,36.4251,14900.0
2004-01-28 14:30:00,47.1,47.26,47.08,47.09,36600.0,36.4251,36.5488,36.4096,36.4173,36600.0
2004-01-28 15:00:00,47.09,47.17,47.05,47.12,34100.0,36.4173,36.4792,36.3864,36.4405,34100.0
2004-01-28 15:30:00,47.12,47.15,46.8,46.8,38700.0,36.4405,36.4637,36.193,36.193,38700.0
2004-02-02 09:30:00,46.0,46.3,45.96,46.3,8600.0,35.5744,35.8064,35.5434,35.8064,8600.0
2004-02-02 10:00:00,46.3,46.3,45.79,46.11,16500.0,35.8064,35.8064,35.412,35.6594,16500.0
2004-02-02 10:30:00,46.16,46.19,45.78,45.78,13600.0,35.6981,35.7213,35.4042,35.4042,13600.0
2004-02-02 11:00:00,45.79,45.98,45.76,45.95,7800.0,35.412,35.5589,35.3888,35.5357,7800.0
2004-02-02 11:30:00,45.92,45.96,45.92,45.96,38500.0,35.5125,35.5434,35.5125,35.5434,38500.0
2004-02-02 12:00:00,45.96,46.0,45.96,46.0,12200.0,35.5434,35.5744,35.5434,35.5744,12200.0
2004-02-02 12:30:00,46.0,46.16,45.99,46.14,18200.0,35.5744,35.6981,35.5666,35.6826,18200.0
2004-02-02 13:00:00,46.14,46.15,46.0,46.15,6700.0,35.6826,35.6904,35.5744,35.6904,6700.0
2004-02-02 13:30:00,46.14,46.2,46.13,46.16,10200.0,35.6826,35.729,35.6749,35.6981,10200.0
2004-02-02 14:00:00,46.16,46.16,46.01,46.01,8100.0,35.6981,35.6981,35.5821,35.5821,8100.0
2004-02-02 14:30:00,45.99,46.04,45.9,45.97,10700.0,35.5666,35.6053,35.497,35.5512,10700.0
2004-02-02 15:00:00,45.95,46.0,45.71,45.71,12500.0,35.5357,35.5744,35.3501,35.3501,12500.0
2004-02-02 15:30:00,45.71,45.71,45.45,45.5,90400.0,35.3501,35.3501,35.149,35.1877,90400.0
2004-02-03 09:30:00,45.7,46.06,45.55,45.66,19200.0,35.3424,35.6208,35.2263,35.3114,19200.0
2004-02-03 10:00:00,45.68,45.78,45.63,45.69,14500.0,35.3269,35.4042,35.2882,35.3346,14500.0
2004-02-03 10:30:00,45.69,45.77,45.56,45.56,16000.0,35.3346,35.3965,35.2341,35.2341,16000.0
2004-02-03 11:00:00,45.51,45.7,45.51,45.67,29800.0,35.1954,35.3424,35.1954,35.3192,29800.0
2004-02-03 11:30:00,45.69,45.69,45.49,45.5,11500.0,35.3346,35.3346,35.1799,35.1877,11500.0
2004-02-03 12:00:00,45.5,45.55,45.45,45.46,33600.0,35.1877,35.2263,35.149,35.1567,33600.0
2004-02-03 12:30:00,45.46,45.55,45.42,45.55,17200.0,35.1567,35.2263,35.1258,35.2263,17200.0
2004-02-03 13:00:00,45.54,45.6,45.51,45.56,7500.0,35.2186,35.265,35.1954,35.2341,7500.0
2004-02-03 13:30:00,45.56,45.6,45.49,45.59,4700.0,35.2341,35.265,35.1799,35.2573,4700.0
2004-02-03 14:00:00,45.6,45.72,45.52,45.67,9800.0,35.265,35.3578,35.2031,35.3192,9800.0
2004-02-03 14:30:00,45.67,45.67,45.56,45.56,11200.0,35.3192,35.3192,35.2341,35.2341,11200.0
2004-02-03 15:00:00,45.57,45.7,45.55,45.58,9500.0,35.2418,35.3424,35.2263,35.2496,9500.0
2004-02-03 15:30:00,45.55,45.61,45.44,45.56,30400.0,35.2263,35.2728,35.1413,35.2341,30400.0
2004-02-04 09:30:00,45.5,45.5,44.7,44.83,30200.0,35.1877,35.1877,34.569,34.6695,30200.0
2004-02-04 10:00:00,44.84,44.87,43.84,44.16,37300.0,34.6773,34.7005,33.9039,34.1514,37300.0
2004-02-04 10:30:00,44.17,44.19,43.86,43.91,40600.0,34.1591,34.1746,33.9194,33.958,40600.0
2004-02-04 11:00:00,43.91,43.96,43.87,43.92,49800.0,33.958,33.9967,33.9271,33.9658,49800.0
2004-02-04 11:30:00,43.92,44.02,43.92,44.01,27100.0,33.9658,34.0431,33.9658,34.0354,27100.0
2004-02-04 12:00:00,44.01,44.17,44.0,44.05,14800.0,34.0354,34.1591,34.0276,34.0663,14800.0
2004-02-04 12:30:00,44.03,44.13,44.03,44.07,9900.0,34.0508,34.1282,34.0508,34.0818,9900.0
2004-02-04 13:00:00,44.07,44.48,44.0,44.47,28200.0,34.0818,34.3989,34.0276,34.3911,28200.0
2004-02-04 13:30:00,44.46,44.65,44.23,44.39,54300.0,34.3834,34.5303,34.2055,34.3293,54300.0
2004-02-04 14:00:00,44.37,44.59,44.19,44.26,28400.0,34.3138,34.4839,34.1746,34.2287,28400.0
2004-02-04 14:30:00,44.27,44.5,44.26,44.49,48600.0,34.2365,34.4143,34.2287,34.4066,48600.0
2004-02-04 15:00:00,44.47,44.67,44.47,44.67,30800.0,34.3911,34.5458,34.3911,34.5458,30800.0
2004-02-04 15:30:00,44.64,44.79,44.59,44.65,79200.0,34.5226,34.6386,34.4839,34.5303,79200.0
2004-02-05 09:30:00,44.52,45.08,44.44,44.94,20500.0,34.4298,34.8629,34.3679,34.7546,20500.0
2004-02-05 10:00:00,44.83,44.95,44.76,44.77,21300.0,34.6695,34.7623,34.6154,34.6231,21300.0
2004-02-05 10:30:00,44.77,45.15,44.75,45.13,16800.0,34.6231,34.917,34.6077,34.9015,16800.0
2004-02-05 11:00:00,45.16,45.28,44.85,44.88,8900.0,34.9247,35.0175,34.685,34.7082,8900.0
2004-02-05 11:30:00,44.88,45.52,44.88,45.5,6900.0,34.7082,35.2031,34.7082,35.1877,6900.0
2004-02-05 12:00:00,45.52,45.56,45.32,45.35,9600.0,35.2031,35.2341,35.0485,35.0717,9600.0
2004-02-05 12:30:00,45.35,45.35,45.17,45.18,5100.0,35.0717,35.0717,34.9325,34.9402,5100.0
2004-02-05 13:00:00,45.18,45.18,45.03,45.07,11100.0,34.9402,34.9402,34.8242,34.8551,11100.0
2004-02-05 13:30:00,45.06,45.19,45.05,45.07,8500.0,34.8474,34.9479,34.8397,34.8551,8500.0
2004-02-05 14:00:00,45.06,45.12,45.06,45.11,3700.0,34.8474,34.8938,34.8474,34.8861,3700.0
2004-02-05 14:30:00,45.11,45.14,45.09,45.09,5700.0,34.8861,34.9093,34.8706,34.8706,5700.0
2004-02-05 15:00:00,45.11,45.11,44.98,45.02,6600.0,34.8861,34.8861,34.7855,34.8165,6600.0
2004-02-05 15:30:00,45.03,45.18,44.94,45.16,20500.0,34.8242,34.9402,34.7546,34.9247,20500.0
2004-02-06 09:30:00,45.0,45.6,45.0,45.29,19100.0,34.801,35.265,34.801,35.0253,19100.0
2004-02-06 10:00:00,45.3,45.7,45.23,45.56,9000.0,35.033,35.3424,34.9789,35.2341,9000.0
2004-02-06 10:30:00,45.6,45.78,45.53,45.63,16200.0,35.265,35.4042,35.2109,35.2882,16200.0
2004-02-06 11:00:00,45.63,45.72,45.55,45.72,12900.0,35.2882,35.3578,35.2263,35.3578,12900.0
2004-02-06 11:30:00,45.71,45.76,45.63,45.65,4000.0,35.3501,35.3888,35.2882,35.3037,4000.0
2004-02-06 12:00:00,45.61,45.65,45.59,45.65,3700.0,35.2728,35.3037,35.2573,35.3037,3700.0
2004-02-06 12:30:00,45.65,45.81,45.62,45.79,18200.0,35.3037,35.4274,35.2805,35.412,18200.0
2004-02-06 13:00:00,45.79,45.9,45.78,45.89,9400.0,35.412,35.497,35.4042,35.4893,9400.0
2004-02-06 13:30:00,45.86,45.86,45.78,45.84,4800.0,35.4661,35.4661,35.4042,35.4506,4800.0
2004-02-06 14:00:00,45.86,45.89,45.81,45.87,7500.0,35.4661,35.4893,35.4274,35.4738,7500.0
2004-02-06 14:30:00,45.87,45.89,45.82,45.87,5800.0,35.4738,35.4893,35.4352,35.4738,5800.0
2004-02-06 15:00:00,45.88,46.0,45.86,46.0,16400.0,35.4816,35.5744,35.4661,35.5744,16400.0
2004-02-06 15:30:00,46.0,46.04,45.91,46.03,23100.0,35.5744,35.6053,35.5048,35.5976,23100.0
2004-02-09 09:30:00,46.02,46.14,45.8,45.85,11400.0,35.5898,35.6826,35.4197,35.4584,11400.0
2004-02-09 10:00:00,45.83,45.99,45.83,45.98,10500.0,35.4429,35.5666,35.4429,35.5589,10500.0
2004-02-09 10:30:00,45.98,45.98,45.83,45.85,6200.0,35.5589,35.5589,35.4429,35.4584,6200.0
2004-02-09 11:00:00,45.84,46.03,45.83,46.03,9500.0,35.4506,35.5976,35.4429,35.5976,9500.0
2004-02-09 11:30:00,46.08,46.19,46.08,46.13,8300.0,35.6362,35.7213,35.6362,35.6749,8300.0
2004-02-09 12:00:00,46.13,46.17,46.1,46.13,35500.0,35.6749,35.7058,35.6517,35.6749,35500.0
2004-02-09 12:30:00,46.13,46.36,46.13,46.27,34700.0,35.6749,35.8528,35.6749,35.7832,34700.0
2004-02-09 13:00:00,46.27,46.5,46.27,46.44,7300.0,35.7832,35.961,35.7832,35.9146,7300.0
2004-02-09 13:30:00,46.43,46.53,46.41,46.46,4900.0,35.9069,35.9842,35.8914,35.9301,4900.0
2004-02-09 14:00:00,46.46,46.46,46.33,46.39,8900.0,35.9301,35.9301,35.8296,35.876,8900.0
2004-02-09 14:30:00,46.35,46.38,46.25,46.27,12400.0,35.845,35.8682,35.7677,35.7832,12400.0
2004-02-09 15:00:00,46.29,46.29,46.1,46.1,11300.0,35.7986,35.7986,35.6517,35.6517,11300.0
2004-02-09 15:30:00,46.08,46.08,45.9,46.0,24200.0,35.6362,35.6362,35.497,35.5744,24200.0
2004-02-10 10:00:00,45.92,45.95,45.89,45.92,3600.0,35.5125,35.5357,35.4893,35.5125,3600.0
2004-02-10 10:30:00,45.92,46.07,45.91,46.07,13400.0,35.5125,35.6285,35.5048,35.6285,13400.0
2004-02-10 11:00:00,46.09,46.11,46.04,46.07,7800.0,35.644,35.6594,35.6053,35.6285,7800.0
2004-02-10 11:30:00,46.13,46.16,46.07,46.11,4100.0,35.6749,35.6981,35.6285,35.6594,4100.0
2004-02-10 12:00:00,46.11,46.18,46.1,46.1,3800.0,35.6594,35.7136,35.6517,35.6517,3800.0
2004-02-10 12:30:00,46.09,46.11,46.06,46.1,3100.0,35.644,35.6594,35.6208,35.6517,3100.0
2004-02-10 13:00:00,46.08,46.09,46.03,46.07,3500.0,35.6362,35.644,35.5976,35.6285,3500.0
2004-02-10 13:30:00,46.06,46.08,46.03,46.07,3800.0,35.6208,35.6362,35.5976,35.6285,3800.0
2004-02-10 14:00:00,46.07,46.08,46.02,46.07,6200.0,35.6285,35.6362,35.5898,35.6285,6200.0
2004-02-10 14:30:00,46.06,46.13,46.05,46.13,18200.0,35.6208,35.6749,35.613,35.6749,18200.0
2004-02-10 15:00:00,46.14,46.18,46.14,46.17,14600.0,35.6826,35.7136,35.6826,35.7058,14600.0
2004-02-10 15:30:00,46.18,46.25,46.12,46.25,22300.0,35.7136,35.7677,35.6672,35.7677,22300.0
2004-02-11 09:30:00,46.1,46.2,46.03,46.09,6800.0,35.6517,35.729,35.5976,35.644,6800.0
2004-02-11 10:00:00,46.12,46.15,46.1,46.1,17500.0,35.6672,35.6904,35.6517,35.6517,17500.0
2004-02-11 10:30:00,46.11,46.18,46.1,46.1,47700.0,35.6594,35.7136,35.6517,35.6517,47700.0
2004-02-11 11:00:00,46.11,46.35,46.08,46.23,6500.0,35.6594,35.845,35.6362,35.7522,6500.0
2004-02-11 11:30:00,46.29,46.52,46.22,46.49,4700.0,35.7986,35.9765,35.7445,35.9533,4700.0
2004-02-11 12:00:00,46.48,46.48,46.22,46.24,5200.0,35.9456,35.9456,35.7445,35.76,5200.0
2004-02-11 12:30:00,46.22,46.33,46.17,46.18,5600.0,35.7445,35.8296,35.7058,35.7136,5600.0
2004-02-11 13:00:00,46.18,46.36,46.18,46.33,4600.0,35.7136,35.8528,35.7136,35.8296,4600.0
2004-02-11 13:30:00,46.34,46.38,46.29,46.36,3900.0,35.8373,35.8682,35.7986,35.8528,3900.0
2004-02-11 14:00:00,46.37,46.55,46.36,46.49,9400.0,35.8605,35.9997,35.8528,35.9533,9400.0
2004-02-11 14:30:00,46.5,46.85,46.5,46.65,18700.0,35.961,36.2317,35.961,36.077,18700.0
2004-02-11 15:00:00,46.66,46.67,46.62,46.63,8200.0,36.0848,36.0925,36.0538,36.0616,8200.0
2004-02-11 15:30:00,46.63,46.71,46.62,46.71,19900.0,36.0616,36.1234,36.0538,36.1234,19900.0
2004-02-12 09:30:00,46.61,46.61,46.26,46.43,11400.0,36.0461,36.0461,35.7754,35.9069,11400.0
2004-02-12 10:00:00,46.44,46.47,46.31,46.45,24600.0,35.9146,35.9378,35.8141,35.9224,24600.0
2004-02-12 10:30:00,46.45,46.49,46.41,46.47,7900.0,35.9224,35.9533,35.8914,35.9378,7900.0
2004-02-12 11:00:00,46.47,46.49,46.39,46.42,4500.0,35.9378,35.9533,35.876,35.8992,4500.0
2004-02-12 11:30:00,46.41,46.49,46.38,46.42,20300.0,35.8914,35.9533,35.8682,35.8992,20300.0
2004-02-12 12:00:00,46.42,46.44,46.32,46.32,35900.0,35.8992,35.9146,35.8218,35.8218,35900.0
2004-02-12 12:30:00,46.34,46.37,46.2,46.31,9000.0,35.8373,35.8605,35.729,35.8141,9000.0
2004-02-12 13:00:00,46.27,46.27,46.02,46.27,3800.0,35.7832,35.7832,35.5898,35.7832,3800.0
2004-02-12 13:30:00,46.23,46.26,46.05,46.26,4800.0,35.7522,35.7754,35.613,35.7754,4800.0
2004-02-12 14:00:00,46.27,46.35,46.26,46.34,6000.0,35.7832,35.845,35.7754,35.8373,6000.0
2004-02-12 14:30:00,46.34,46.37,46.28,46.31,7500.0,35.8373,35.8605,35.7909,35.8141,7500.0
2004-02-12 15:00:00,46.36,46.37,46.17,46.22,13700.0,35.8528,35.8605,35.7058,35.7445,13700.0
2004-02-12 15:30:00,46.22,46.23,45.98,45.98,26600.0,35.7445,35.7522,35.5589,35.5589,26600.0
2004-02-13 09:30:00,46.0,46.09,45.8,45.92,29600.0,35.5744,35.644,35.4197,35.5125,29600.0
2004-02-13 10:00:00,45.87,45.99,45.87,45.93,34900.0,35.4738,35.5666,35.4738,35.5202,34900.0
2004-02-13 10:30:00,45.93,45.95,45.86,45.86,26100.0,35.5202,35.5357,35.4661,35.4661,26100.0
2004-02-13 11:00:00,45.87,45.93,45.87,45.89,4000.0,35.4738,35.5202,35.4738,35.4893,4000.0
2004-02-13 11:30:00,45.9,45.97,45.84,45.84,7400.0,35.497,35.5512,35.4506,35.4506,7400.0
2004-02-13 12:00:00,45.85,45.92,45.81,45.92,3400.0,35.4584,35.5125,35.4274,35.5125,3400.0
2004-02-13 12:30:00,45.91,45.91,45.65,45.68,6100.0,35.5048,35.5048,35.3037,35.3269,6100.0
2004-02-13 13:00:00,45.68,45.7,45.59,45.59,5400.0,35.3269,35.3424,35.2573,35.2573,5400.0
2004-02-13 13:30:00,45.62,45.85,45.59,45.79,8600.0,35.2805,35.4584,35.2573,35.412,8600.0
2004-02-13 14:00:00,45.81,45.88,45.79,45.85,4800.0,35.4274,35.4816,35.412,35.4584,4800.0
2004-02-13 14:30:00,45.83,45.84,45.74,45.77,4000.0,35.4429,35.4506,35.3733,35.3965,4000.0
2004-02-13 15:00:00,45.72,45.73,45.65,45.68,2800.0,35.3578,35.3656,35.3037,35.3269,2800.0
2004-02-13 15:30:00,45.67,45.69,45.44,45.55,17500.0,35.3192,35.3346,35.1413,35.2263,17500.0
2004-02-17 09:30:00,45.95,46.16,45.95,46.05,30000.0,35.5357,35.6981,35.5357,35.613,30000.0
2004-02-17 10:00:00,46.05,46.27,46.05,46.27,11500.0,35.613,35.7832,35.613,35.7832,11500.0
2004-02-17 10:30:00,46.26,46.57,46.26,46.54,8100.0,35.7754,36.0152,35.7754,35.992,8100.0
2004-02-17 11:00:00,46.54,46.57,46.45,46.53,5700.0,35.992,36.0152,35.9224,35.9842,5700.0
2004-02-17 11:30:00,46.53,46.56,46.46,46.47,3300.0,35.9842,36.0074,35.9301,35.9378,3300.0
2004-02-17 12:00:00,46.46,46.46,46.37,46.39,7500.0,35.9301,35.9301,35.8605,35.876,7500.0
2004-02-17 12:30:00,46.41,46.52,46.41,46.51,8000.0,35.8914,35.9765,35.8914,35.9688,8000.0
2004-02-17 13:00:00,46.51,46.59,46.48,46.53,10600.0,35.9688,36.0306,35.9456,35.9842,10600.0
2004-02-17 13:30:00,46.53,46.53,46.33,46.33,10700.0,35.9842,35.9842,35.8296,35.8296,10700.0
2004-02-17 14:00:00,46.32,46.32,46.24,46.24,8200.0,35.8218,35.8218,35.76,35.76,8200.0
2004-02-17 14:30:00,46.24,46.25,46.04,46.05,11500.0,35.76,35.7677,35.6053,35.613,11500.0
2004-02-17 15:00:00,46.05,46.38,46.0,46.38,19600.0,35.613,35.8682,35.5744,35.8682,19600.0
2004-02-17 15:30:00,46.38,46.42,46.32,46.34,21000.0,35.8682,35.8992,35.8218,35.8373,21000.0
2004-02-18 09:30:00,46.57,46.6,46.5,46.6,22800.0,36.0152,36.0384,35.961,36.0384,22800.0
2004-02-18 10:00:00,46.65,46.65,46.51,46.56,14100.0,36.077,36.077,35.9688,36.0074,14100.0
2004-02-18 10:30:00,46.56,46.62,46.51,46.61,11600.0,36.0074,36.0538,35.9688,36.0461,11600.0
2004-02-18 11:00:00,46.61,46.69,46.61,46.65,14200.0,36.0461,36.108,36.0461,36.077,14200.0
2004-02-18 11:30:00,46.65,46.71,46.65,46.7,8800.0,36.077,36.1234,36.077,36.1157,8800.0
2004-02-18 12:00:00,46.69,46.7,46.66,46.68,24900.0,36.108,36.1157,36.0848,36.1002,24900.0
2004-02-18 12:30:00,46.67,46.74,46.67,46.7,10100.0,36.0925,36.1466,36.0925,36.1157,10100.0
2004-02-18 13:00:00,46.71,46.71,46.67,46.7,18700.0,36.1234,36.1234,36.0925,36.1157,18700.0
2004-02-18 13:30:00,46.7,46.75,46.67,46.67,5100.0,36.1157,36.1544,36.0925,36.0925,5100.0
2004-02-18 14:00:00,46.67,46.67,46.6,46.61,10400.0,36.0925,36.0925,36.0384,36.0461,10400.0
2004-02-18 14:30:00,46.61,46.64,46.6,46.62,18000.0,36.0461,36.0693,36.0384,36.0538,18000.0
2004-02-18 15:00:00,46.63,46.69,46.61,46.62,11100.0,36.0616,36.108,36.0461,36.0538,11100.0
2004-02-18 15:30:00,46.61,46.63,46.6,46.6,16500.0,36.0461,36.0616,36.0384,36.0384,16500.0
2004-02-19 09:30:00,46.7,46.75,46.56,46.56,38700.0,36.1157,36.1544,36.0074,36.0074,38700.0
2004-02-19 10:00:00,46.56,46.59,46.53,46.56,31100.0,36.0074,36.0306,35.9842,36.0074,31100.0
2004-02-19 10:30:00,46.56,46.65,46.55,46.61,22400.0,36.0074,36.077,35.9997,36.0461,22400.0
2004-02-19 11:00:00,46.59,46.6,46.57,46.6,10100.0,36.0306,36.0384,36.0152,36.0384,10100.0
2004-02-19 11:30:00,46.59,46.62,46.59,46.61,13500.0,36.0306,36.0538,36.0306,36.0461,13500.0
2004-02-19 12:00:00,46.6,46.72,46.6,46.71,6100.0,36.0384,36.1312,36.0384,36.1234,6100.0
2004-02-19 12:30:00,46.71,46.72,46.65,46.66,6500.0,36.1234,36.1312,36.077,36.0848,6500.0
2004-02-19 13:00:00,46.67,46.79,46.67,46.71,8900.0,36.0925,36.1853,36.0925,36.1234,8900.0
2004-02-19 13:30:00,46.7,46.8,46.7,46.76,14400.0,36.1157,36.193,36.1157,36.1621,14400.0
2004-02-19 14:00:00,46.76,46.78,46.73,46.74,8400.0,36.1621,36.1776,36.1389,36.1466,8400.0
2004-02-19 14:30:00,46.74,46.74,46.6,46.62,15100.0,36.1466,36.1466,36.0384,36.0538,15100.0
2004-02-19 15:00:00,46.62,46.62,46.5,46.5,8900.0,36.0538,36.0538,35.961,35.961,8900.0
2004-02-19 15:30:00,46.5,46.51,46.15,46.16,30500.0,35.961,35.9688,35.6904,35.6981,30500.0
2004-02-20 09:30:00,46.27,46.34,46.17,46.26,9100.0,35.7832,35.8373,35.7058,35.7754,9100.0
2004-02-20 10:00:00,46.21,46.22,46.11,46.22,7400.0,35.7368,35.7445,35.6594,35.7445,7400.0
2004-02-20 10:30:00,46.2,46.21,46.06,46.06,10300.0,35.729,35.7368,35.6208,35.6208,10300.0
2004-02-20 11:00:00,46.07,46.14,46.02,46.09,11700.0,35.6285,35.6826,35.5898,35.644,11700.0
2004-02-20 11:30:00,46.1,46.11,46.07,46.07,1200.0,35.6517,35.6594,35.6285,35.6285,1200.0
2004-02-20 12:00:00,46.08,46.09,46.03,46.04,2700.0,35.6362,35.644,35.5976,35.6053,2700.0
2004-02-20 12:30:00,46.02,46.05,45.95,45.98,7900.0,35.5898,35.613,35.5357,35.5589,7900.0
2004-02-20 13:00:00,46.0,46.06,45.97,46.0,5400.0,35.5744,35.6208,35.5512,35.5744,5400.0
2004-02-20 13:30:00,46.0,46.08,45.99,46.08,4000.0,35.5744,35.6362,35.5666,35.6362,4000.0
2004-02-20 14:00:00,46.1,46.27,46.1,46.17,5400.0,35.6517,35.7832,35.6517,35.7058,5400.0
2004-02-20 14:30:00,46.19,46.21,46.13,46.15,4800.0,35.7213,35.7368,35.6749,35.6904,4800.0
2004-02-20 15:00:00,46.16,46.16,45.99,46.01,5800.0,35.6981,35.6981,35.5666,35.5821,5800.0
2004-02-20 15:30:00,46.02,46.02,46.0,46.0,7400.0,35.5898,35.5898,35.5744,35.5744,7400.0
2004-02-23 09:30:00,46.05,46.12,45.75,46.06,11300.0,35.613,35.6672,35.381,35.6208,11300.0
2004-02-23 10:00:00,46.06,46.06,45.72,45.81,14000.0,35.6208,35.6208,35.3578,35.4274,14000.0
2004-02-23 10:30:00,45.81,46.03,45.72,46.03,23600.0,35.4274,35.5976,35.3578,35.5976,23600.0
2004-02-23 11:00:00,46.05,46.08,46.0,46.0,15300.0,35.613,35.6362,35.5744,35.5744,15300.0
2004-02-23 11:30:00,45.96,46.02,45.84,45.94,24300.0,35.5434,35.5898,35.4506,35.528,24300.0
2004-02-23 12:00:00,45.94,46.15,45.93,46.12,7900.0,35.528,35.6904,35.5202,35.6672,7900.0
2004-02-23 12:30:00,46.11,46.2,46.06,46.06,6200.0,35.6594,35.729,35.6208,35.6208,6200.0
2004-02-23 13:00:00,46.06,46.19,46.06,46.06,7900.0,35.6208,35.7213,35.6208,35.6208,7900.0
2004-02-23 13:30:00,46.06,46.16,46.01,46.11,7200.0,35.6208,35.6981,35.5821,35.6594,7200.0
2004-02-23 14:00:00,46.13,46.13,46.02,46.03,6400.0,35.6749,35.6749,35.5898,35.5976,6400.0
2004-02-23 14:30:00,46.03,46.05,45.94,45.94,10300.0,35.5976,35.613,35.528,35.528,10300.0
2004-02-23 15:00:00,45.95,46.06,45.94,46.0,13500.0,35.5357,35.6208,35.528,35.5744,13500.0
2004-02-23 15:30:00,46.0,46.0,45.87,45.93,17700.0,35.5744,35.5744,35.4738,35.5202,17700.0
2004-02-24 09:30:00,46.0,46.01,45.68,46.0,11700.0,35.5744,35.5821,35.3269,35.5744,11700.0
2004-02-24 10:00:00,46.01,46.08,45.9,46.08,24900.0,35.5821,35.6362,35.497,35.6362,24900.0
2004-02-24 10:30:00,46.08,46.36,46.08,46.18,11700.0,35.6362,35.8528,35.6362,35.7136,11700.0
2004-02-24 11:00:00,46.13,46.24,46.07,46.12,10600.0,35.6749,35.76,35.6285,35.6672,10600.0
2004-02-24 11:30:00,46.13,46.16,46.06,46.08,5000.0,35.6749,35.6981,35.6208,35.6362,5000.0
2004-02-24 12:00:00,46.08,46.17,46.02,46.11,5900.0,35.6362,35.7058,35.5898,35.6594,5900.0
2004-02-24 12:30:00,46.1,46.19,46.05,46.05,5300.0,35.6517,35.7213,35.613,35.613,5300.0
2004-02-24 13:00:00,46.02,46.25,46.0,46.13,14300.0,35.5898,35.7677,35.5744,35.6749,14300.0
2004-02-24 13:30:00,46.1,46.1,46.04,46.04,4700.0,35.6517,35.6517,35.6053,35.6053,4700.0
2004-02-24 14:00:00,46.04,46.04,45.9,45.95,9200.0,35.6053,35.6053,35.497,35.5357,9200.0
2004-02-24 14:30:00,45.95,45.96,45.91,45.96,10700.0,35.5357,35.5434,35.5048,35.5434,10700.0
2004-02-24 15:00:00,45.96,45.98,45.94,45.96,9100.0,35.5434,35.5589,35.528,35.5434,9100.0
2004-02-24 15:30:00,45.95,45.98,45.91,45.94,6400.0,35.5357,35.5589,35.5048,35.528,6400.0
2004-02-25 09:30:00,45.98,46.05,45.8,45.9,9400.0,35.5589,35.613,35.4197,35.497,9400.0
2004-02-25 10:00:00,45.87,45.87,45.61,45.67,8600.0,35.4738,35.4738,35.2728,35.3192,8600.0
2004-02-25 10:30:00,45.65,45.8,45.65,45.8,7100.0,35.3037,35.4197,35.3037,35.4197,7100.0
2004-02-25 11:00:00,45.78,45.88,45.67,45.74,5600.0,35.4042,35.4816,35.3192,35.3733,5600.0
2004-02-25 11:30:00,45.73,45.76,45.73,45.74,2600.0,35.3656,35.3888,35.3656,35.3733,2600.0
2004-02-25 12:00:00,45.73,45.73,45.67,45.68,5300.0,35.3656,35.3656,35.3192,35.3269,5300.0
2004-02-25 12:30:00,45.65,45.71,45.52,45.58,31300.0,35.3037,35.3501,35.2031,35.2496,31300.0
2004-02-25 13:00:00,45.53,45.85,45.53,45.85,93100.0,35.2109,35.4584,35.2109,35.4584,93100.0
2004-02-25 13:30:00,45.89,46.09,45.73,46.03,35000.0,35.4893,35.644,35.3656,35.5976,35000.0
2004-02-25 14:00:00,46.13,46.34,46.06,46.34,14000.0,35.6749,35.8373,35.6208,35.8373,14000.0
2004-02-25 14:30:00,46.38,46.64,46.22,46.64,50000.0,35.8682,36.0693,35.7445,36.0693,50000.0
2004-02-25 15:00:00,46.63,47.0,46.57,47.0,33200.0,36.0616,36.3477,36.0152,36.3477,33200.0
2004-02-25 15:30:00,47.01,47.13,46.92,47.05,54000.0,36.3554,36.4483,36.2858,36.3864,54000.0
2004-02-26 09:30:00,47.2,47.2,46.45,46.71,14100.0,36.6409,36.6409,36.0586,36.2605,14100.0
2004-02-26 10:00:00,46.71,46.81,46.5,46.61,28500.0,36.2605,36.3381,36.0975,36.1828,28500.0
2004-02-26 10:30:00,46.62,46.73,46.62,46.71,20300.0,36.1906,36.276,36.1906,36.2605,20300.0
2004-02-26 11:00:00,46.71,46.88,46.71,46.82,46200.0,36.2605,36.3924,36.2605,36.3459,46200.0
2004-02-26 11:30:00,46.84,47.16,46.84,46.98,31300.0,36.3614,36.6098,36.3614,36.4701,31300.0
2004-02-26 12:00:00,46.98,47.16,46.95,47.08,5700.0,36.4701,36.6098,36.4468,36.5477,5700.0
2004-02-26 12:30:00,47.07,47.12,47.07,47.11,4700.0,36.5399,36.5788,36.5399,36.571,4700.0
2004-02-26 13:00:00,47.09,47.26,47.09,47.15,8200.0,36.5555,36.6874,36.5555,36.602,8200.0
2004-02-26 13:30:00,47.16,47.25,47.1,47.2,16200.0,36.6098,36.6797,36.5632,36.6409,16200.0
2004-02-26 14:00:00,47.2,47.28,47.2,47.23,8200.0,36.6409,36.703,36.6409,36.6641,8200.0
2004-02-26 14:30:00,47.23,47.25,47.21,47.25,22000.0,36.6641,36.6797,36.6486,36.6797,22000.0
2004-02-26 15:00:00,47.25,47.43,47.25,47.43,23400.0,36.6797,36.8194,36.6797,36.8194,23400.0
2004-02-26 15:30:00,47.45,47.5,47.35,47.44,24000.0,36.8349,36.8737,36.7573,36.8272,24000.0
2004-02-27 09:30:00,47.45,47.55,47.32,47.52,28000.0,36.8349,36.9126,36.734,36.8893,28000.0
2004-02-27 10:00:00,47.54,47.79,47.54,47.79,13700.0,36.9048,37.0989,36.9048,37.0989,13700.0
2004-02-27 10:30:00,47.79,47.94,47.79,47.93,23600.0,37.0989,37.2153,37.0989,37.2075,23600.0
2004-02-27 11:00:00,47.92,48.09,47.86,47.94,28200.0,37.1998,37.3318,37.1532,37.2153,28200.0
2004-02-27 11:30:00,47.95,48.05,47.95,47.97,14100.0,37.2231,37.3007,37.2231,37.2386,14100.0
2004-02-27 12:00:00,47.98,48.21,47.98,48.21,23600.0,37.2464,37.4249,37.2464,37.4249,23600.0
2004-02-27 12:30:00,48.21,48.61,48.2,48.48,30900.0,37.4249,37.7354,37.4171,37.6345,30900.0
2004-02-27 13:00:00,48.48,48.7,48.42,48.7,21900.0,37.6345,37.8053,37.5879,37.8053,21900.0
2004-02-27 13:30:00,48.76,48.76,48.5,48.52,20000.0,37.8519,37.8519,37.65,37.6656,20000.0
2004-02-27 14:00:00,48.51,48.92,48.51,48.87,17300.0,37.6578,37.9761,37.6578,37.9373,17300.0
2004-02-27 14:30:00,48.87,48.94,48.69,48.7,48700.0,37.9373,37.9916,37.7975,37.8053,48700.0
2004-02-27 15:00:00,48.7,48.94,48.7,48.88,44400.0,37.8053,37.9916,37.8053,37.945,44400.0
2004-02-27 15:30:00,48.88,49.09,48.85,49.09,73200.0,37.945,38.108,37.9217,38.108,73200.0
2004-03-01 09:30:00,49.07,49.07,48.8,49.03,29800.0,38.0925,38.0925,37.8829,38.0615,29800.0
2004-03-01 10:00:00,49.02,49.39,49.0,49.31,26700.0,38.0537,38.3409,38.0382,38.2788,26700.0
2004-03-01 10:30:00,49.31,49.39,49.27,49.31,25500.0,38.2788,38.3409,38.2478,38.2788,25500.0
2004-03-01 11:00:00,49.3,49.3,48.99,48.99,20100.0,38.2711,38.2711,38.0304,38.0304,20100.0
2004-03-01 11:30:00,48.99,48.99,48.82,48.82,11500.0,38.0304,38.0304,37.8984,37.8984,11500.0
2004-03-01 12:00:00,48.82,48.82,48.66,48.75,18700.0,37.8984,37.8984,37.7742,37.8441,18700.0
2004-03-01 12:30:00,48.74,48.8,48.74,48.8,10300.0,37.8363,37.8829,37.8363,37.8829,10300.0
2004-03-01 13:00:00,48.8,48.88,48.78,48.85,12800.0,37.8829,37.945,37.8674,37.9217,12800.0
2004-03-01 13:30:00,48.84,48.84,48.72,48.75,5300.0,37.914,37.914,37.8208,37.8441,5300.0
2004-03-01 14:00:00,48.76,49.09,48.76,49.07,18200.0,37.8519,38.108,37.8519,38.0925,18200.0
2004-03-01 14:30:00,49.07,49.1,49.07,49.1,16000.0,38.0925,38.1158,38.0925,38.1158,16000.0
2004-03-01 15:00:00,49.1,49.12,49.03,49.04,25900.0,38.1158,38.1313,38.0615,38.0692,25900.0
2004-03-01 15:30:00,49.03,49.03,48.88,48.95,36300.0,38.0615,38.0615,37.945,37.9994,36300.0
2004-03-02 09:30:00,49.02,49.14,48.86,48.94,20500.0,38.0537,38.1469,37.9295,37.9916,20500.0
2004-03-02 10:00:00,48.94,49.04,48.91,49.04,9200.0,37.9916,38.0692,37.9683,38.0692,9200.0
2004-03-02 10:30:00,49.03,49.04,48.98,48.98,12800.0,38.0615,38.0692,38.0227,38.0227,12800.0
2004-03-02 11:00:00,48.96,48.97,48.86,48.86,17400.0,38.0071,38.0149,37.9295,37.9295,17400.0
2004-03-02 11:30:00,48.83,48.91,48.8,48.91,7100.0,37.9062,37.9683,37.8829,37.9683,7100.0
2004-03-02 12:00:00,48.9,48.91,48.79,48.84,14500.0,37.9605,37.9683,37.8752,37.914,14500.0
2004-03-02 12:30:00,48.84,48.84,48.71,48.72,9100.0,37.914,37.914,37.8131,37.8208,9100.0
2004-03-02 13:00:00,48.72,48.87,48.69,48.84,9800.0,37.8208,37.9373,37.7975,37.914,9800.0
2004-03-02 13:30:00,48.85,48.85,48.53,48.83,10700.0,37.9217,37.9217,37.6733,37.9062,10700.0
2004-03-02 14:00:00,48.83,48.83,48.68,48.69,6900.0,37.9062,37.9062,37.7898,37.7975,6900.0
2004-03-02 14:30:00,48.69,48.69,48.63,48.67,9900.0,37.7975,37.7975,37.751,37.782,9900.0
2004-03-02 15:00:00,48.67,48.78,48.61,48.72,10200.0,37.782,37.8674,37.7354,37.8208,10200.0
2004-03-02 15:30:00,48.72,48.73,48.45,48.6,48800.0,37.8208,37.8286,37.6112,37.7277,48800.0
2004-03-03 09:30:00,48.4,48.43,47.92,47.97,14400.0,37.5724,37.5957,37.1998,37.2386,14400.0
2004-03-03 10:00:00,47.92,47.96,47.7,47.7,15300.0,37.1998,37.2308,37.029,37.029,15300.0
2004-03-03 10:30:00,47.7,47.88,47.61,47.88,8700.0,37.029,37.1687,36.9591,37.1687,8700.0
2004-03-03 11:00:00,47.88,47.88,47.66,47.76,11100.0,37.1687,37.1687,36.998,37.0756,11100.0
2004-03-03 11:30:00,47.78,47.84,47.66,47.79,8800.0,37.0911,37.1377,36.998,37.0989,8800.0
2004-03-03 12:00:00,47.78,47.82,47.68,47.73,9200.0,37.0911,37.1222,37.0135,37.0523,9200.0
2004-03-03 12:30:00,47.72,47.84,47.7,47.77,7700.0,37.0445,37.1377,37.029,37.0833,7700.0
2004-03-03 13:00:00,47.77,47.79,47.76,47.77,5300.0,37.0833,37.0989,37.0756,37.0833,5300.0
2004-03-03 13:30:00,47.76,47.97,47.76,47.97,13900.0,37.0756,37.2386,37.0756,37.2386,13900.0
2004-03-03 14:00:00,47.98,48.0,47.8,47.93,14100.0,37.2464,37.2619,37.1066,37.2075,14100.0
2004-03-03 14:30:00,47.94,47.96,47.77,47.91,14600.0,37.2153,37.2308,37.0833,37.192,14600.0
2004-03-03 15:00:00,47.94,47.98,47.93,47.97,16300.0,37.2153,37.2464,37.2075,37.2386,16300.0
2004-03-03 15:30:00,47.97,48.0,47.97,48.0,26900.0,37.2386,37.2619,37.2386,37.2619,26900.0
2004-03-04 09:30:00,47.88,47.93,47.81,47.85,6900.0,37.1687,37.2075,37.1144,37.1454,6900.0
2004-03-04 10:00:00,47.87,47.92,47.86,47.92,8700.0,37.161,37.1998,37.1532,37.1998,8700.0
2004-03-04 10:30:00,47.93,47.93,47.78,47.9,12300.0,37.2075,37.2075,37.0911,37.1843,12300.0
2004-03-04 11:00:00,47.9,48.0,47.9,47.99,15900.0,37.1843,37.2619,37.1843,37.2541,15900.0
2004-03-04 11:30:00,47.94,47.95,47.94,47.95,3500.0,37.2153,37.2231,37.2153,37.2231,3500.0
2004-03-04 12:00:00,47.95,48.0,47.95,47.97,15100.0,37.2231,37.2619,37.2231,37.2386,15100.0
2004-03-04 12:30:00,47.97,48.0,47.95,47.98,5700.0,37.2386,37.2619,37.2231,37.2464,5700.0
2004-03-04 13:00:00,48.0,48.07,48.0,48.05,9200.0,37.2619,37.3162,37.2619,37.3007,9200.0
2004-03-04 13:30:00,48.04,48.04,47.94,48.0,7500.0,37.2929,37.2929,37.2153,37.2619,7500.0
2004-03-04 14:00:00,48.0,48.04,47.98,48.03,5000.0,37.2619,37.2929,37.2464,37.2852,5000.0
2004-03-04 14:30:00,47.99,48.08,47.97,48.05,7700.0,37.2541,37.324,37.2386,37.3007,7700.0
2004-03-04 15:00:00,48.09,48.09,47.99,48.02,6400.0,37.3318,37.3318,37.2541,37.2774,6400.0
2004-03-04 15:30:00,48.0,48.02,47.95,48.0,16000.0,37.2619,37.2774,37.2231,37.2619,16000.0
2004-03-05 09:30:00,47.75,48.0,47.74,48.0,21200.0,37.0678,37.2619,37.0601,37.2619,21200.0
2004-03-05 10:00:00,48.01,48.12,48.0,48.11,16100.0,37.2697,37.355,37.2619,37.3473,16100.0
2004-03-05 10:30:00,48.13,48.18,48.03,48.03,7600.0,37.3628,37.4016,37.2852,37.2852,7600.0
2004-03-05 11:00:00,48.12,48.14,47.84,47.95,5600.0,37.355,37.3706,37.1377,37.2231,5600.0
2004-03-05 11:30:00,47.95,48.07,47.93,47.93,2400.0,37.2231,37.3162,37.2075,37.2075,2400.0
2004-03-05 12:00:00,47.93,47.98,47.86,47.98,3700.0,37.2075,37.2464,37.1532,37.2464,3700.0
2004-03-05 12:30:00,48.03,48.04,47.89,47.98,2200.0,37.2852,37.2929,37.1765,37.2464,2200.0
2004-03-05 13:00:00,47.97,48.01,47.93,48.0,900.0,37.2386,37.2697,37.2075,37.2619,900.0
2004-03-05 13:30:00,47.98,48.12,47.98,48.09,4300.0,37.2464,37.355,37.2464,37.3318,4300.0
2004-03-05 14:00:00,48.09,48.16,48.08,48.12,3100.0,37.3318,37.3861,37.324,37.355,3100.0
2004-03-05 14:30:00,48.12,48.2,48.1,48.2,3600.0,37.355,37.4171,37.3395,37.4171,3600.0
2004-03-05 15:00:00,48.22,48.47,48.22,48.46,8400.0,37.4327,37.6267,37.4327,37.619,8400.0
2004-03-05 15:30:00,48.47,48.47,48.29,48.35,9200.0,37.6267,37.6267,37.487,37.5336,9200.0
2004-03-08 09:30:00,48.3,48.3,47.9,47.91,14800.0,37.4948,37.4948,37.1843,37.192,14800.0
2004-03-08 10:00:00,47.91,47.95,47.67,47.94,8800.0,37.192,37.2231,37.0057,37.2153,8800.0
2004-03-08 10:30:00,47.95,48.09,47.95,48.09,3000.0,37.2231,37.3318,37.2231,37.3318,3000.0
2004-03-08 11:00:00,48.08,48.1,48.05,48.1,1500.0,37.324,37.3395,37.3007,37.3395,1500.0
2004-03-08 11:30:00,48.09,48.09,47.92,47.98,1400.0,37.3318,37.3318,37.1998,37.2464,1400.0
2004-03-08 12:00:00,48.02,48.02,47.6,47.6,8800.0,37.2774,37.2774,36.9514,36.9514,8800.0
2004-03-08 12:30:00,47.65,47.86,47.65,47.86,4300.0,36.9902,37.1532,36.9902,37.1532,4300.0
2004-03-08 13:00:00,47.87,47.97,47.86,47.96,6100.0,37.161,37.2386,37.1532,37.2308,6100.0
2004-03-08 13:30:00,47.96,47.96,47.7,47.7,5500.0,37.2308,37.2308,37.029,37.029,5500.0
2004-03-08 14:00:00,47.65,47.77,47.55,47.72,12000.0,36.9902,37.0833,36.9126,37.0445,12000.0
2004-03-08 14:30:00,47.74,47.87,47.71,47.79,4500.0,37.0601,37.161,37.0368,37.0989,4500.0
2004-03-08 15:00:00,47.74,47.74,47.58,47.58,2500.0,37.0601,37.0601,36.9358,36.9358,2500.0
2004-03-08 15:30:00,47.59,47.75,47.58,47.64,10300.0,36.9436,37.0678,36.9358,36.9824,10300.0
2004-03-09 09:30:00,47.64,47.64,47.35,47.46,13300.0,36.9824,36.9824,36.7573,36.8427,13300.0
2004-03-09 10:00:00,47.46,47.46,47.06,47.43,37000.0,36.8427,36.8427,36.5322,36.8194,37000.0
2004-03-09 10:30:00,47.44,47.76,47.44,47.7,11100.0,36.8272,37.0756,36.8272,37.029,11100.0
2004-03-09 11:00:00,47.65,47.68,47.4,47.4,5200.0,36.9902,37.0135,36.7961,36.7961,5200.0
2004-03-09 11:30:00,47.45,47.45,47.29,47.3,4700.0,36.8349,36.8349,36.7107,36.7185,4700.0
2004-03-09 12:00:00,47.31,47.39,47.29,47.38,26200.0,36.7262,36.7884,36.7107,36.7806,26200.0
2004-03-09 12:30:00,47.4,47.44,47.3,47.3,4900.0,36.7961,36.8272,36.7185,36.7185,4900.0
2004-03-09 13:00:00,47.3,47.44,47.18,47.42,6700.0,36.7185,36.8272,36.6253,36.8116,6700.0
2004-03-09 13:30:00,47.46,47.47,47.19,47.19,7800.0,36.8427,36.8505,36.6331,36.6331,7800.0
2004-03-09 14:00:00,47.19,47.35,47.16,47.19,8800.0,36.6331,36.7573,36.6098,36.6331,8800.0
2004-03-09 14:30:00,47.21,47.31,47.15,47.15,4500.0,36.6486,36.7262,36.602,36.602,4500.0
2004-03-09 15:00:00,47.15,47.15,47.05,47.05,15400.0,36.602,36.602,36.5244,36.5244,15400.0
2004-03-09 15:30:00,47.05,47.05,46.71,46.82,67200.0,36.5244,36.5244,36.2605,36.3459,67200.0
2004-03-10 09:30:00,47.09,47.34,47.04,47.29,19800.0,36.5555,36.7495,36.5167,36.7107,19800.0
2004-03-10 10:00:00,47.3,47.3,47.0,47.21,14800.0,36.7185,36.7185,36.4856,36.6486,14800.0
2004-03-10 10:30:00,47.21,47.29,47.18,47.22,5200.0,36.6486,36.7107,36.6253,36.6564,5200.0
2004-03-10 11:00:00,47.2,47.21,47.11,47.11,2100.0,36.6409,36.6486,36.571,36.571,2100.0
2004-03-10 11:30:00,47.1,47.1,47.01,47.01,5700.0,36.5632,36.5632,36.4934,36.4934,5700.0
2004-03-10 12:00:00,47.0,47.08,46.99,47.07,22800.0,36.4856,36.5477,36.4778,36.5399,22800.0
2004-03-10 12:30:00,47.02,47.04,46.98,47.04,21400.0,36.5011,36.5167,36.4701,36.5167,21400.0
2004-03-10 13:00:00,47.04,47.08,46.92,46.92,18900.0,36.5167,36.5477,36.4235,36.4235,18900.0
2004-03-10 13:30:00,46.92,46.92,46.76,46.77,25200.0,36.4235,36.4235,36.2993,36.3071,25200.0
2004-03-10 14:00:00,46.74,46.8,46.6,46.6,10400.0,36.2838,36.3303,36.1751,36.1751,10400.0
2004-03-10 14:30:00,46.59,46.59,46.23,46.25,13500.0,36.1673,36.1673,35.8879,35.9034,13500.0
2004-03-10 15:00:00,46.25,46.31,46.23,46.26,20000.0,35.9034,35.95,35.8879,35.9111,20000.0
2004-03-10 15:30:00,46.26,46.26,46.1,46.12,30800.0,35.9111,35.9111,35.7869,35.8025,30800.0
2004-03-11 09:30:00,46.15,46.15,46.0,46.03,5000.0,35.8258,35.8258,35.7093,35.7326,5000.0
2004-03-11 10:00:00,46.02,46.14,45.94,46.06,6800.0,35.7248,35.818,35.6627,35.7559,6800.0
2004-03-11 10:30:00,46.06,46.08,45.9,46.0,9800.0,35.7559,35.7714,35.6317,35.7093,9800.0
2004-03-11 11:00:00,45.96,46.12,45.91,45.95,7900.0,35.6783,35.8025,35.6394,35.6705,7900.0
2004-03-11 11:30:00,45.95,45.96,45.95,45.95,8400.0,35.6705,35.6783,35.6705,35.6705,8400.0
2004-03-11 12:00:00,45.94,45.95,45.75,45.75,16500.0,35.6627,35.6705,35.5152,35.5152,16500.0
2004-03-11 12:30:00,45.75,45.9,45.7,45.89,16100.0,35.5152,35.6317,35.4764,35.6239,16100.0
2004-03-11 13:00:00,45.89,45.89,45.82,45.83,2300.0,35.6239,35.6239,35.5696,35.5773,2300.0
2004-03-11 13:30:00,45.82,45.85,45.72,45.82,25900.0,35.5696,35.5929,35.4919,35.5696,25900.0
2004-03-11 14:00:00,45.82,45.84,45.74,45.75,6500.0,35.5696,35.5851,35.5075,35.5152,6500.0
2004-03-11 14:30:00,45.72,45.73,45.6,45.67,12700.0,35.4919,35.4997,35.3988,35.4531,12700.0
2004-03-11 15:00:00,45.67,45.74,45.57,45.63,31500.0,35.4531,35.5075,35.3755,35.4221,31500.0
2004-03-11 15:30:00,45.63,45.63,45.41,45.42,35300.0,35.4221,35.4221,35.2513,35.2591,35300.0
2004-03-12 09:30:00,45.6,45.64,45.44,45.51,7300.0,35.3988,35.4298,35.2746,35.3289,7300.0
2004-03-12 10:00:00,45.52,45.64,45.46,45.46,3200.0,35.3367,35.4298,35.2901,35.2901,3200.0
2004-03-12 10:30:00,45.51,45.55,45.3,45.31,5400.0,35.3289,35.36,35.1659,35.1737,5400.0
2004-03-12 11:00:00,45.3,45.42,45.28,45.42,15500.0,35.1659,35.2591,35.1504,35.2591,15500.0
2004-03-12 11:30:00,45.5,45.54,45.48,45.5,18000.0,35.3212,35.3522,35.3056,35.3212,18000.0
2004-03-12 12:00:00,45.51,45.58,45.51,45.54,17200.0,35.3289,35.3833,35.3289,35.3522,17200.0
2004-03-12 12:30:00,45.51,45.51,45.36,45.39,11500.0,35.3289,35.3289,35.2125,35.2358,11500.0
2004-03-12 13:00:00,45.38,45.52,45.37,45.51,13000.0,35.228,35.3367,35.2202,35.3289,13000.0
2004-03-12 13:30:00,45.5,45.5,45.4,45.4,9200.0,35.3212,35.3212,35.2435,35.2435,9200.0
2004-03-12 14:00:00,45.4,45.41,45.28,45.29,25200.0,35.2435,35.2513,35.1504,35.1581,25200.0
2004-03-12 14:30:00,45.29,45.44,45.29,45.44,17600.0,35.1581,35.2746,35.1581,35.2746,17600.0
2004-03-12 15:00:00,45.44,45.79,45.44,45.79,11600.0,35.2746,35.5463,35.2746,35.5463,11600.0
2004-03-12 15:30:00,45.79,46.13,45.78,45.98,25300.0,35.5463,35.8102,35.5385,35.6938,25300.0
2004-03-15 09:30:00,45.8,46.15,45.78,46.03,18100.0,35.5541,35.8258,35.5385,35.7326,18100.0
2004-03-15 10:00:00,45.98,46.0,45.89,45.98,4000.0,35.6938,35.7093,35.6239,35.6938,4000.0
2004-03-15 10:30:00,45.94,46.0,45.91,45.92,7100.0,35.6627,35.7093,35.6394,35.6472,7100.0
2004-03-15 11:00:00,45.94,46.0,45.91,45.95,10400.0,35.6627,35.7093,35.6394,35.6705,10400.0
2004-03-15 11:30:00,45.96,45.96,45.9,45.91,9300.0,35.6783,35.6783,35.6317,35.6394,9300.0
2004-03-15 12:00:00,45.9,45.9,45.64,45.7,12000.0,35.6317,35.6317,35.4298,35.4764,12000.0
2004-03-15 12:30:00,45.65,45.7,45.51,45.65,5200.0,35.4376,35.4764,35.3289,35.4376,5200.0
2004-03-15 13:00:00,45.64,45.66,45.57,45.57,1700.0,35.4298,35.4454,35.3755,35.3755,1700.0
2004-03-15 13:30:00,45.57,45.6,45.57,45.6,9800.0,35.3755,35.3988,35.3755,35.3988,9800.0
2004-03-15 14:00:00,45.62,45.65,45.55,45.62,5300.0,35.4143,35.4376,35.36,35.4143,5300.0
2004-03-15 14:30:00,45.63,45.69,45.61,45.69,5700.0,35.4221,35.4687,35.4066,35.4687,5700.0
2004-03-15 15:00:00,45.69,45.89,45.69,45.8,9800.0,35.4687,35.6239,35.4687,35.5541,9800.0
2004-03-15 15:30:00,45.79,45.79,45.54,45.54,24200.0,35.5463,35.5463,35.3522,35.3522,24200.0
2004-03-16 09:30:00,45.67,45.89,45.55,45.57,21200.0,35.4531,35.6239,35.36,35.3755,21200.0
2004-03-16 10:00:00,45.58,45.7,45.58,45.7,10400.0,35.3833,35.4764,35.3833,35.4764,10400.0
2004-03-16 10:30:00,45.7,45.8,45.64,45.69,5900.0,35.4764,35.5541,35.4298,35.4687,5900.0
2004-03-16 11:00:00,45.63,45.7,45.59,45.59,4400.0,35.4221,35.4764,35.391,35.391,4400.0
2004-03-16 11:30:00,45.55,45.59,45.5,45.58,5700.0,35.36,35.391,35.3212,35.3833,5700.0
2004-03-16 12:00:00,45.58,45.58,45.48,45.5,1900.0,35.3833,35.3833,35.3056,35.3212,1900.0
2004-03-16 12:30:00,45.47,45.52,45.38,45.38,3300.0,35.2979,35.3367,35.228,35.228,3300.0
2004-03-16 13:00:00,45.39,45.57,45.39,45.5,4500.0,35.2358,35.3755,35.2358,35.3212,4500.0
2004-03-16 13:30:00,45.45,45.49,45.41,45.47,2000.0,35.2824,35.3134,35.2513,35.2979,2000.0
2004-03-16 14:00:00,45.46,45.53,45.42,45.49,5100.0,35.2901,35.3445,35.2591,35.3134,5100.0
2004-03-16 14:30:00,45.45,45.5,45.34,45.36,7300.0,35.2824,35.3212,35.197,35.2125,7300.0
2004-03-16 15:00:00,45.32,45.56,45.28,45.49,7500.0,35.1814,35.3677,35.1504,35.3134,7500.0
2004-03-16 15:30:00,45.46,45.61,45.45,45.52,22700.0,35.2901,35.4066,35.2824,35.3367,22700.0
2004-03-17 09:30:00,45.85,45.95,45.68,45.76,19700.0,35.5929,35.6705,35.4609,35.523,19700.0
2004-03-17 10:00:00,45.76,45.81,45.74,45.76,14900.0,35.523,35.5618,35.5075,35.523,14900.0
2004-03-17 10:30:00,45.76,45.85,45.68,45.85,7800.0,35.523,35.5929,35.4609,35.5929,7800.0
2004-03-17 11:00:00,45.85,45.96,45.84,45.9,6700.0,35.5929,35.6783,35.5851,35.6317,6700.0
2004-03-17 11:30:00,45.9,45.92,45.83,45.85,2700.0,35.6317,35.6472,35.5773,35.5929,2700.0
2004-03-17 12:00:00,45.87,45.87,45.8,45.8,7100.0,35.6084,35.6084,35.5541,35.5541,7100.0
2004-03-17 12:30:00,45.75,45.8,45.71,45.79,7800.0,35.5152,35.5541,35.4842,35.5463,7800.0
2004-03-17 13:00:00,45.79,45.79,45.76,45.78,5400.0,35.5463,35.5463,35.523,35.5385,5400.0
2004-03-17 13:30:00,45.78,45.8,45.76,45.76,5900.0,35.5385,35.5541,35.523,35.523,5900.0
2004-03-17 14:00:00,45.74,45.78,45.74,45.77,5900.0,35.5075,35.5385,35.5075,35.5308,5900.0
2004-03-17 14:30:00,45.74,45.8,45.73,45.8,5200.0,35.5075,35.5541,35.4997,35.5541,5200.0
2004-03-17 15:00:00,45.8,45.9,45.8,45.9,15200.0,35.5541,35.6317,35.5541,35.6317,15200.0
2004-03-17 15:30:00,45.93,46.1,45.88,46.02,14600.0,35.655,35.7869,35.6162,35.7248,14600.0
2004-03-18 09:30:00,45.85,46.06,45.79,46.06,8300.0,35.5929,35.7559,35.5463,35.7559,8300.0
2004-03-18 10:00:00,46.06,46.06,45.78,45.84,6900.0,35.7559,35.7559,35.5385,35.5851,6900.0
2004-03-18 10:30:00,45.89,45.89,45.57,45.58,13400.0,35.6239,35.6239,35.3755,35.3833,13400.0
2004-03-18 11:00:00,45.57,45.57,45.38,45.4,9000.0,35.3755,35.3755,35.228,35.2435,9000.0
2004-03-18 11:30:00,45.38,45.39,45.12,45.13,4900.0,35.228,35.2358,35.0262,35.0339,4900.0
2004-03-18 12:00:00,45.15,45.15,45.09,45.1,2800.0,35.0495,35.0495,35.0029,35.0106,2800.0
2004-03-18 12:30:00,45.11,45.25,45.1,45.11,14000.0,35.0184,35.1271,35.0106,35.0184,14000.0
2004-03-18 13:00:00,45.03,45.21,44.94,44.96,26800.0,34.9563,35.096,34.8864,34.902,26800.0
2004-03-18 13:30:00,45.02,45.06,44.83,44.89,15200.0,34.9485,34.9796,34.8011,34.8476,15200.0
2004-03-18 14:00:00,44.91,44.92,44.8,44.85,7200.0,34.8632,34.8709,34.7778,34.8166,7200.0
2004-03-18 14:30:00,44.86,44.96,44.76,44.94,19100.0,34.8243,34.902,34.7467,34.8864,19100.0
2004-03-18 15:00:00,44.95,45.23,44.94,45.23,31600.0,34.8942,35.1116,34.8864,35.1116,31600.0
2004-03-18 15:30:00,45.25,45.3,45.04,45.07,25100.0,35.1271,35.1659,34.9641,34.9874,25100.0
2004-03-19 09:30:00,44.6,44.83,44.6,44.74,28000.0,34.6225,34.8011,34.6225,34.7312,28000.0
2004-03-19 10:00:00,44.74,44.97,44.74,44.97,26500.0,34.7312,34.9097,34.7312,34.9097,26500.0
2004-03-19 10:30:00,44.96,45.23,44.96,45.2,12100.0,34.902,35.1116,34.902,35.0883,12100.0
2004-03-19 11:00:00,45.2,45.3,45.13,45.2,6200.0,35.0883,35.1659,35.0339,35.0883,6200.0
2004-03-19 11:30:00,45.24,45.42,45.24,45.42,7200.0,35.1193,35.2591,35.1193,35.2591,7200.0
2004-03-19 12:00:00,45.43,45.43,45.35,45.36,3000.0,35.2668,35.2668,35.2047,35.2125,3000.0
2004-03-19 12:30:00,45.4,45.42,45.34,45.35,3800.0,35.2435,35.2591,35.197,35.2047,3800.0
2004-03-19 13:00:00,45.36,45.37,45.32,45.34,7900.0,35.2125,35.2202,35.1814,35.197,7900.0
2004-03-19 13:30:00,45.31,45.34,45.28,45.28,9200.0,35.1737,35.197,35.1504,35.1504,9200.0
2004-03-19 14:00:00,45.28,45.3,45.23,45.28,7300.0,35.1504,35.1659,35.1116,35.1504,7300.0
2004-03-19 14:30:00,45.28,45.29,45.16,45.16,12300.0,35.1504,35.1581,35.0572,35.0572,12300.0
2004-03-19 15:00:00,45.15,45.16,44.84,44.85,11300.0,35.0495,35.0572,34.8088,34.8166,11300.0
2004-03-19 15:30:00,44.84,44.85,44.58,44.65,31300.0,34.8088,34.8166,34.607,34.6613,31300.0
2004-03-22 09:30:00,44.66,44.66,44.4,44.46,6100.0,34.6691,34.6691,34.4672,34.5138,6100.0
2004-03-22 10:00:00,44.5,44.57,44.16,44.22,6500.0,34.5449,34.5992,34.2809,34.3275,6500.0
2004-03-22 10:30:00,44.17,44.35,44.17,44.35,4700.0,34.2887,34.4284,34.2887,34.4284,4700.0
2004-03-22 11:00:00,44.38,44.69,44.37,44.69,12600.0,34.4517,34.6924,34.444,34.6924,12600.0
2004-03-22 11:30:00,44.69,44.85,44.65,44.85,7500.0,34.6924,34.8166,34.6613,34.8166,7500.0
2004-03-22 12:00:00,44.85,44.95,44.83,44.87,9800.0,34.8166,34.8942,34.8011,34.8321,9800.0
2004-03-22 12:30:00,44.88,45.01,44.88,45.01,18800.0,34.8399,34.9408,34.8399,34.9408,18800.0
2004-03-22 13:00:00,44.96,45.02,44.93,44.95,7100.0,34.902,34.9485,34.8787,34.8942,7100.0
2004-03-22 13:30:00,44.95,44.97,44.85,44.89,13500.0,34.8942,34.9097,34.8166,34.8476,13500.0
2004-03-22 14:00:00,44.88,44.88,44.7,44.74,8200.0,34.8399,34.8399,34.7001,34.7312,8200.0
2004-03-22 14:30:00,44.74,44.8,44.7,44.71,12300.0,34.7312,34.7778,34.7001,34.7079,12300.0
2004-03-22 15:00:00,44.72,44.91,44.72,44.89,10300.0,34.7157,34.8632,34.7157,34.8476,10300.0
2004-03-22 15:30:00,44.88,44.97,44.84,44.84,18000.0,34.8399,34.9097,34.8088,34.8088,18000.0
2004-03-23 09:30:00,45.05,45.38,44.99,45.25,22400.0,34.9718,35.228,34.9253,35.1271,22400.0
2004-03-23 10:00:00,45.21,45.27,45.03,45.07,5500.0,35.096,35.1426,34.9563,34.9874,5500.0
2004-03-23 10:30:00,45.06,45.08,44.95,45.05,4800.0,34.9796,34.9951,34.8942,34.9718,4800.0
2004-03-23 11:00:00,45.04,45.04,44.8,44.8,5700.0,34.9641,34.9641,34.7778,34.7778,5700.0
2004-03-23 11:30:00,44.83,45.08,44.83,45.01,7100.0,34.8011,34.9951,34.8011,34.9408,7100.0
2004-03-23 12:00:00,45.04,45.09,44.97,45.09,9400.0,34.9641,35.0029,34.9097,35.0029,9400.0
2004-03-23 12:30:00,45.09,45.16,44.98,45.13,8800.0,35.0029,35.0572,34.9175,35.0339,8800.0
2004-03-23 13:00:00,45.16,45.32,45.16,45.32,9100.0,35.0572,35.1814,35.0572,35.1814,9100.0
2004-03-23 13:30:00,45.32,45.5,45.27,45.45,8800.0,35.1814,35.3212,35.1426,35.2824,8800.0
2004-03-23 14:00:00,45.45,45.63,45.45,45.6,13700.0,35.2824,35.4221,35.2824,35.3988,13700.0
2004-03-23 14:30:00,45.62,45.84,45.62,45.74,13200.0,35.4143,35.5851,35.4143,35.5075,13200.0
2004-03-23 15:00:00,45.74,45.75,45.48,45.54,16000.0,35.5075,35.5152,35.3056,35.3522,16000.0
2004-03-23 15:30:00,45.56,45.74,45.56,45.61,21900.0,35.3677,35.5075,35.3677,35.4066,21900.0
2004-03-24 09:30:00,45.4,45.4,45.18,45.21,25600.0,35.2435,35.2435,35.0728,35.096,25600.0
2004-03-24 10:00:00,45.19,45.38,45.17,45.28,7100.0,35.0805,35.228,35.065,35.1504,7100.0
2004-03-24 10:30:00,45.3,45.4,45.17,45.35,10700.0,35.1659,35.2435,35.065,35.2047,10700.0
2004-03-24 11:00:00,45.36,45.36,44.95,45.07,6500.0,35.2125,35.2125,34.8942,34.9874,6500.0
2004-03-24 11:30:00,45.1,45.1,44.94,44.96,3700.0,35.0106,35.0106,34.8864,34.902,3700.0
2004-03-24 12:00:00,44.96,45.12,44.94,45.09,3700.0,34.902,35.0262,34.8864,35.0029,3700.0
2004-03-24 12:30:00,45.09,45.15,45.03,45.03,3700.0,35.0029,35.0495,34.9563,34.9563,3700.0
2004-03-24 13:00:00,45.01,45.24,44.99,45.23,9200.0,34.9408,35.1193,34.9253,35.1116,9200.0
2004-03-24 13:30:00,45.23,45.23,45.13,45.14,3400.0,35.1116,35.1116,35.0339,35.0417,3400.0
2004-03-24 14:00:00,45.13,45.14,45.0,45.02,5400.0,35.0339,35.0417,34.933,34.9485,5400.0
2004-03-24 14:30:00,45.0,45.02,44.71,44.71,7100.0,34.933,34.9485,34.7079,34.7079,7100.0
2004-03-24 15:00:00,44.69,44.69,44.51,44.62,10700.0,34.6924,34.6924,34.5526,34.638,10700.0
2004-03-24 15:30:00,44.59,44.6,44.45,44.48,17400.0,34.6147,34.6225,34.5061,34.5294,17400.0
2004-03-25 09:30:00,44.7,44.93,44.7,44.79,10500.0,34.7001,34.8787,34.7001,34.77,10500.0
2004-03-25 10:00:00,44.75,44.84,44.62,44.84,8200.0,34.7389,34.8088,34.638,34.8088,8200.0
2004-03-25 10:30:00,44.84,45.21,44.82,45.21,5400.0,34.8088,35.096,34.7933,35.096,5400.0
2004-03-25 11:00:00,45.18,45.33,45.11,45.33,6000.0,35.0728,35.1892,35.0184,35.1892,6000.0
2004-03-25 11:30:00,45.33,45.33,45.12,45.12,2600.0,35.1892,35.1892,35.0262,35.0262,2600.0
2004-03-25 12:00:00,45.11,45.23,45.08,45.15,3800.0,35.0184,35.1116,34.9951,35.0495,3800.0
2004-03-25 12:30:00,45.18,45.3,45.17,45.18,4900.0,35.0728,35.1659,35.065,35.0728,4900.0
2004-03-25 13:00:00,45.18,45.25,45.07,45.25,4200.0,35.0728,35.1271,34.9874,35.1271,4200.0
2004-03-25 13:30:00,45.2,45.28,45.12,45.28,4200.0,35.0883,35.1504,35.0262,35.1504,4200.0
2004-03-25 14:00:00,45.3,45.38,45.24,45.38,4200.0,35.1659,35.228,35.1193,35.228,4200.0
2004-03-25 14:30:00,45.37,45.37,45.2,45.36,6400.0,35.2202,35.2202,35.0883,35.2125,6400.0
2004-03-25 15:00:00,45.35,45.47,45.19,45.47,5800.0,35.2047,35.2979,35.0805,35.2979,5800.0
2004-03-25 15:30:00,45.46,45.53,45.42,45.5,10300.0,35.2901,35.3445,35.2591,35.3212,10300.0
2004-03-26 09:30:00,45.55,45.55,45.21,45.22,5100.0,35.36,35.36,35.096,35.1038,5100.0
2004-03-26 10:00:00,45.21,45.33,45.16,45.32,7900.0,35.096,35.1892,35.0572,35.1814,7900.0
2004-03-26 10:30:00,45.29,45.29,45.17,45.17,4700.0,35.1581,35.1581,35.065,35.065,4700.0
2004-03-26 11:00:00,45.19,45.32,45.18,45.28,3700.0,35.0805,35.1814,35.0728,35.1504,3700.0
2004-03-26 11:30:00,45.28,45.33,45.2,45.29,5100.0,35.1504,35.1892,35.0883,35.1581,5100.0
2004-03-26 12:00:00,45.3,45.46,45.3,45.34,4700.0,35.1659,35.2901,35.1659,35.197,4700.0
2004-03-26 12:30:00,45.34,45.34,45.17,45.29,5700.0,35.197,35.197,35.065,35.1581,5700.0
2004-03-26 13:00:00,45.3,45.43,45.3,45.43,2100.0,35.1659,35.2668,35.1659,35.2668,2100.0
2004-03-26 13:30:00,45.4,45.4,45.2,45.2,3400.0,35.2435,35.2435,35.0883,35.0883,3400.0
2004-03-26 14:00:00,45.17,45.33,45.17,45.25,7700.0,35.065,35.1892,35.065,35.1271,7700.0
2004-03-26 14:30:00,45.26,45.37,45.26,45.34,6100.0,35.1349,35.2202,35.1349,35.197,6100.0
2004-03-26 15:00:00,45.33,45.34,45.13,45.13,7800.0,35.1892,35.197,35.0339,35.0339,7800.0
2004-03-26 15:30:00,45.13,45.13,44.95,45.0,10400.0,35.0339,35.0339,34.8942,34.933,10400.0
2004-03-29 09:30:00,45.23,45.28,45.01,45.23,13000.0,35.1116,35.1504,34.9408,35.1116,13000.0
2004-03-29 10:00:00,45.23,45.56,45.23,45.51,10800.0,35.1116,35.3677,35.1116,35.3289,10800.0
2004-03-29 10:30:00,45.52,45.67,45.42,45.66,11300.0,35.3367,35.4531,35.2591,35.4454,11300.0
2004-03-29 11:00:00,45.64,45.77,45.6,45.77,1900.0,35.4298,35.5308,35.3988,35.5308,1900.0
2004-03-29 11:30:00,45.73,45.76,45.66,45.66,3300.0,35.4997,35.523,35.4454,35.4454,3300.0
2004-03-29 12:00:00,45.67,45.78,45.67,45.73,4300.0,35.4531,35.5385,35.4531,35.4997,4300.0
2004-03-29 12:30:00,45.75,45.8,45.72,45.79,4900.0,35.5152,35.5541,35.4919,35.5463,4900.0
2004-03-29 13:00:00,45.84,45.85,45.74,45.75,9100.0,35.5851,35.5929,35.5075,35.5152,9100.0
2004-03-29 13:30:00,45.75,45.8,45.74,45.77,4900.0,35.5152,35.5541,35.5075,35.5308,4900.0
2004-03-29 14:00:00,45.79,45.92,45.78,45.92,8000.0,35.5463,35.6472,35.5385,35.6472,8000.0
2004-03-29 14:30:00,45.93,45.98,45.79,45.88,7700.0,35.655,35.6938,35.5463,35.6162,7700.0
2004-03-29 15:00:00,45.87,46.14,45.74,45.82,25800.0,35.6084,35.818,35.5075,35.5696,25800.0
2004-03-29 15:30:00,45.8,45.97,45.54,45.97,23300.0,35.5541,35.686,35.3522,35.686,23300.0
2004-03-30 09:30:00,45.96,46.27,45.96,46.27,7800.0,35.6783,35.9189,35.6783,35.9189,7800.0
2004-03-30 10:00:00,46.18,46.18,45.9,46.09,6700.0,35.849,35.849,35.6317,35.7792,6700.0
2004-03-30 10:30:00,46.1,46.34,46.1,46.3,5500.0,35.7869,35.9732,35.7869,35.9422,5500.0
2004-03-30 11:00:00,46.31,46.31,46.2,46.24,2600.0,35.95,35.95,35.8646,35.8956,2600.0
2004-03-30 11:30:00,46.27,46.33,46.26,46.31,3300.0,35.9189,35.9655,35.9111,35.95,3300.0
2004-03-30 12:00:00,46.3,46.45,46.29,46.38,3700.0,35.9422,36.0586,35.9344,36.0043,3700.0
2004-03-30 12:30:00,46.37,46.42,46.16,46.26,4800.0,35.9965,36.0354,35.8335,35.9111,4800.0
2004-03-30 13:00:00,46.22,46.42,46.22,46.42,7100.0,35.8801,36.0354,35.8801,36.0354,7100.0
2004-03-30 13:30:00,46.39,46.4,46.33,46.36,4000.0,36.0121,36.0198,35.9655,35.9888,4000.0
2004-03-30 14:00:00,46.38,46.38,46.19,46.19,6200.0,36.0043,36.0043,35.8568,35.8568,6200.0
2004-03-30 14:30:00,46.19,46.43,46.17,46.41,10100.0,35.8568,36.0431,35.8413,36.0276,10100.0
2004-03-30 15:00:00,46.42,46.49,46.41,46.44,13500.0,36.0354,36.0897,36.0276,36.0509,13500.0
2004-03-30 15:30:00,46.42,46.52,46.3,46.39,21200.0,36.0354,36.113,35.9422,36.0121,21200.0
2004-03-31 09:30:00,46.4,46.4,46.19,46.19,5600.0,36.0198,36.0198,35.8568,35.8568,5600.0
2004-03-31 10:00:00,46.16,46.17,45.8,46.07,16800.0,35.8335,35.8413,35.5541,35.7637,16800.0
2004-03-31 10:30:00,46.07,46.33,46.07,46.33,4700.0,35.7637,35.9655,35.7637,35.9655,4700.0
2004-03-31 11:00:00,46.33,46.4,46.24,46.34,6100.0,35.9655,36.0198,35.8956,35.9732,6100.0
2004-03-31 11:30:00,46.34,46.38,46.25,46.32,3400.0,35.9732,36.0043,35.9034,35.9577,3400.0
2004-03-31 12:00:00,46.3,46.37,46.3,46.34,1000.0,35.9422,35.9965,35.9422,35.9732,1000.0
2004-03-31 12:30:00,46.35,46.38,46.33,46.34,2100.0,35.981,36.0043,35.9655,35.9732,2100.0
2004-03-31 13:00:00,46.34,46.39,46.32,46.32,1400.0,35.9732,36.0121,35.9577,35.9577,1400.0
2004-03-31 13:30:00,46.29,46.31,46.16,46.17,2300.0,35.9344,35.95,35.8335,35.8413,2300.0
2004-03-31 14:00:00,46.15,46.17,46.14,46.14,4200.0,35.8258,35.8413,35.818,35.818,4200.0
2004-03-31 14:30:00,46.12,46.31,46.12,46.31,7300.0,35.8025,35.95,35.8025,35.95,7300.0
2004-03-31 15:00:00,46.3,46.3,46.13,46.13,6800.0,35.9422,35.9422,35.8102,35.8102,6800.0
2004-03-31 15:30:00,46.11,46.18,46.1,46.11,11700.0,35.7947,35.849,35.7869,35.7947,11700.0
2004-04-01 09:30:00,46.28,46.65,46.27,46.48,25100.0,35.9267,36.2139,35.9189,36.0819,25100.0
2004-04-01 10:00:00,46.47,46.98,46.4,46.84,33800.0,36.0742,36.4701,36.0198,36.3614,33800.0
2004-04-01 10:30:00,46.88,46.95,46.88,46.95,12200.0,36.3924,36.4468,36.3924,36.4468,12200.0
2004-04-01 11:00:00,46.95,46.99,46.68,46.88,22500.0,36.4468,36.4778,36.2372,36.3924,22500.0
2004-04-01 11:30:00,46.89,46.97,46.88,46.92,8600.0,36.4002,36.4623,36.3924,36.4235,8600.0
2004-04-01 12:00:00,46.93,46.95,46.79,46.79,3400.0,36.4313,36.4468,36.3226,36.3226,3400.0
2004-04-01 12:30:00,46.78,46.83,46.74,46.8,5100.0,36.3148,36.3536,36.2838,36.3303,5100.0
2004-04-01 13:00:00,46.81,46.92,46.75,46.91,6200.0,36.3381,36.4235,36.2915,36.4157,6200.0
2004-04-01 13:30:00,46.9,46.93,46.88,46.92,9200.0,36.408,36.4313,36.3924,36.4235,9200.0
2004-04-01 14:00:00,46.92,46.98,46.9,46.93,4400.0,36.4235,36.4701,36.408,36.4313,4400.0
2004-04-01 14:30:00,46.9,46.9,46.79,46.79,5400.0,36.408,36.408,36.3226,36.3226,5400.0
2004-04-01 15:00:00,46.8,46.97,46.8,46.84,12700.0,36.3303,36.4623,36.3303,36.3614,12700.0
2004-04-01 15:30:00,46.83,47.09,46.82,47.08,15100.0,36.3536,36.5555,36.3459,36.5477,15100.0
2004-04-02 09:30:00,47.38,47.41,47.1,47.31,58300.0,36.7806,36.8039,36.5632,36.7262,58300.0
2004-04-02 10:00:00,47.27,47.34,47.2,47.2,13300.0,36.6952,36.7495,36.6409,36.6409,13300.0
2004-04-02 10:30:00,47.17,47.2,46.99,47.1,9300.0,36.6176,36.6409,36.4778,36.5632,9300.0
2004-04-02 11:00:00,47.08,47.1,47.04,47.1,3000.0,36.5477,36.5632,36.5167,36.5632,3000.0
2004-04-02 11:30:00,47.1,47.12,47.04,47.04,1800.0,36.5632,36.5788,36.5167,36.5167,1800.0
2004-04-02 12:00:00,47.04,47.08,47.01,47.06,9100.0,36.5167,36.5477,36.4934,36.5322,9100.0
2004-04-02 12:30:00,47.06,47.07,47.0,47.06,10100.0,36.5322,36.5399,36.4856,36.5322,10100.0
2004-04-02 13:00:00,47.06,47.08,47.04,47.07,4800.0,36.5322,36.5477,36.5167,36.5399,4800.0
2004-04-02 13:30:00,47.07,47.11,47.07,47.08,1400.0,36.5399,36.571,36.5399,36.5477,1400.0
2004-04-02 14:00:00,47.08,47.11,46.95,46.95,7300.0,36.5477,36.571,36.4468,36.4468,7300.0
2004-04-02 14:30:00,46.95,46.95,46.67,46.76,8600.0,36.4468,36.4468,36.2294,36.2993,8600.0
2004-04-02 15:00:00,46.76,46.84,46.65,46.65,5800.0,36.2993,36.3614,36.2139,36.2139,5800.0
2004-04-02 15:30:00,46.66,46.71,46.58,46.71,9800.0,36.2217,36.2605,36.1596,36.2605,9800.0
2004-04-05 09:30:00,46.65,46.71,46.59,46.71,6500.0,36.2139,36.2605,36.1673,36.2605,6500.0
2004-04-05 10:00:00,46.72,46.75,46.62,46.7,7900.0,36.2682,36.2915,36.1906,36.2527,7900.0
2004-04-05 10:30:00,46.69,46.75,46.5,46.5,4500.0,36.2449,36.2915,36.0975,36.0975,4500.0
2004-04-05 11:00:00,46.51,46.51,46.29,46.31,6400.0,36.1052,36.1052,35.9344,35.95,6400.0
2004-04-05 11:30:00,46.32,46.32,46.19,46.27,4700.0,35.9577,35.9577,35.8568,35.9189,4700.0
2004-04-05 12:00:00,46.26,46.43,46.18,46.36,7200.0,35.9111,36.0431,35.849,35.9888,7200.0
2004-04-05 12:30:00,46.4,46.63,46.4,46.63,15700.0,36.0198,36.1984,36.0198,36.1984,15700.0
2004-04-05 13:00:00,46.64,46.72,46.6,46.65,11100.0,36.2061,36.2682,36.1751,36.2139,11100.0
2004-04-05 13:30:00,46.66,46.7,46.43,46.67,13500.0,36.2217,36.2527,36.0431,36.2294,13500.0
2004-04-05 14:00:00,46.67,46.76,46.64,46.7,8600.0,36.2294,36.2993,36.2061,36.2527,8600.0
2004-04-05 14:30:00,46.66,46.75,46.6,46.61,12600.0,36.2217,36.2915,36.1751,36.1828,12600.0
2004-04-05 15:00:00,46.66,46.84,46.59,46.84,11900.0,36.2217,36.3614,36.1673,36.3614,11900.0
2004-04-05 15:30:00,46.84,47.1,46.77,47.09,26300.0,36.3614,36.5632,36.3071,36.5555,26300.0
2004-04-06 09:30:00,47.09,47.29,47.0,47.24,9800.0,36.5555,36.7107,36.4856,36.6719,9800.0
2004-04-06 10:00:00,47.24,47.24,47.05,47.12,5800.0,36.6719,36.6719,36.5244,36.5788,5800.0
2004-04-06 10:30:00,47.05,47.05,46.9,47.0,6100.0,36.5244,36.5244,36.408,36.4856,6100.0
2004-04-06 11:00:00,46.95,47.0,46.91,46.95,6700.0,36.4468,36.4856,36.4157,36.4468,6700.0
2004-04-06 11:30:00,46.95,46.95,46.7,46.75,13600.0,36.4468,36.4468,36.2527,36.2915,13600.0
2004-04-06 12:00:00,46.77,46.81,46.66,46.72,5200.0,36.3071,36.3381,36.2217,36.2682,5200.0
2004-04-06 12:30:00,46.73,46.86,46.71,46.77,9700.0,36.276,36.3769,36.2605,36.3071,9700.0
2004-04-06 13:00:00,46.73,46.83,46.73,46.74,3100.0,36.276,36.3536,36.276,36.2838,3100.0
2004-04-06 13:30:00,46.74,46.74,46.56,46.59,11100.0,36.2838,36.2838,36.144,36.1673,11100.0
2004-04-06 14:00:00,46.59,46.66,46.58,46.63,5600.0,36.1673,36.2217,36.1596,36.1984,5600.0
2004-04-06 14:30:00,46.62,46.75,46.61,46.61,4100.0,36.1906,36.2915,36.1828,36.1828,4100.0
2004-04-06 15:00:00,46.59,46.59,46.48,46.52,9900.0,36.1673,36.1673,36.0819,36.113,9900.0
2004-04-06 15:30:00,46.53,46.56,46.52,46.54,10400.0,36.1207,36.144,36.113,36.1285,10400.0
2004-04-07 09:30:00,46.65,46.65,46.45,46.51,7500.0,36.2139,36.2139,36.0586,36.1052,7500.0
2004-04-07 10:00:00,46.53,46.72,46.52,46.65,9000.0,36.1207,36.2682,36.113,36.2139,9000.0
2004-04-07 10:30:00,46.69,46.7,46.35,46.35,5100.0,36.2449,36.2527,35.981,35.981,5100.0
2004-04-07 11:00:00,46.33,46.33,46.26,46.27,2600.0,35.9655,35.9655,35.9111,35.9189,2600.0
2004-04-07 11:30:00,46.29,46.34,46.26,46.34,3200.0,35.9344,35.9732,35.9111,35.9732,3200.0
2004-04-07 12:00:00,46.34,46.41,46.29,46.35,6100.0,35.9732,36.0276,35.9344,35.981,6100.0
2004-04-07 12:30:00,46.35,46.4,46.34,46.34,3700.0,35.981,36.0198,35.9732,35.9732,3700.0
2004-04-07 13:00:00,46.34,46.43,46.29,46.3,7900.0,35.9732,36.0431,35.9344,35.9422,7900.0
2004-04-07 13:30:00,46.31,46.38,46.27,46.36,6200.0,35.95,36.0043,35.9189,35.9888,6200.0
2004-04-07 14:00:00,46.37,46.37,46.24,46.25,6900.0,35.9965,35.9965,35.8956,35.9034,6900.0
2004-04-07 14:30:00,46.24,46.34,46.17,46.34,14500.0,35.8956,35.9732,35.8413,35.9732,14500.0
2004-04-07 15:00:00,46.34,46.39,46.32,46.33,16600.0,35.9732,36.0121,35.9577,35.9655,16600.0
2004-04-07 15:30:00,46.33,46.41,46.24,46.38,30000.0,35.9655,36.0276,35.8956,36.0043,30000.0
2004-04-08 09:30:00,46.67,46.67,46.2,46.2,5400.0,36.2294,36.2294,35.8646,35.8646,5400.0
2004-04-08 10:00:00,46.2,46.21,46.01,46.03,14300.0,35.8646,35.8723,35.7171,35.7326,14300.0
2004-04-08 10:30:00,46.03,46.09,46.02,46.08,5500.0,35.7326,35.7792,35.7248,35.7714,5500.0
2004-04-08 11:00:00,46.08,46.16,46.07,46.13,16000.0,35.7714,35.8335,35.7637,35.8102,16000.0
2004-04-08 11:30:00,46.12,46.22,46.1,46.19,10100.0,35.8025,35.8801,35.7869,35.8568,10100.0
2004-04-08 12:00:00,46.16,46.16,46.11,46.11,8300.0,35.8335,35.8335,35.7947,35.7947,8300.0
2004-04-08 12:30:00,46.1,46.11,46.06,46.06,7000.0,35.7869,35.7947,35.7559,35.7559,7000.0
2004-04-08 13:00:00,46.07,46.07,46.02,46.03,9600.0,35.7637,35.7637,35.7248,35.7326,9600.0
2004-04-08 13:30:00,46.03,46.05,46.01,46.05,11000.0,35.7326,35.7481,35.7171,35.7481,11000.0
2004-04-08 14:00:00,46.03,46.03,45.93,45.93,15800.0,35.7326,35.7326,35.655,35.655,15800.0
2004-04-08 14:30:00,45.94,45.94,45.9,45.91,8100.0,35.6627,35.6627,35.6317,35.6394,8100.0
2004-04-08 15:00:00,45.88,45.92,45.72,45.74,23300.0,35.6162,35.6472,35.4919,35.5075,23300.0
2004-04-08 15:30:00,45.75,45.8,45.7,45.7,68200.0,35.5152,35.5541,35.4764,35.4764,68200.0
2004-04-12 09:30:00,45.6,45.72,45.48,45.51,8200.0,35.3988,35.4919,35.3056,35.3289,8200.0
2004-04-12 10:00:00,45.6,45.75,45.47,45.47,14400.0,35.3988,35.5152,35.2979,35.2979,14400.0
2004-04-12 10:30:00,45.48,45.55,45.48,45.55,5800.0,35.3056,35.36,35.3056,35.36,5800.0
2004-04-12 11:00:00,45.55,45.55,45.44,45.48,4400.0,35.36,35.36,35.2746,35.3056,4400.0
2004-04-12 11:30:00,45.48,45.55,45.42,45.53,5300.0,35.3056,35.36,35.2591,35.3445,5300.0
2004-04-12 12:00:00,45.53,45.57,45.5,45.5,4000.0,35.3445,35.3755,35.3212,35.3212,4000.0
2004-04-12 12:30:00,45.53,45.54,45.49,45.49,2100.0,35.3445,35.3522,35.3134,35.3134,2100.0
2004-04-12 13:00:00,45.49,45.49,45.41,45.42,7500.0,35.3134,35.3134,35.2513,35.2591,7500.0
2004-04-12 13:30:00,45.44,45.49,45.43,45.49,1700.0,35.2746,35.3134,35.2668,35.3134,1700.0
2004-04-12 14:00:00,45.5,45.5,45.49,45.5,3400.0,35.3212,35.3212,35.3134,35.3212,3400.0
2004-04-12 14:30:00,45.5,45.5,45.47,45.47,4800.0,35.3212,35.3212,35.2979,35.2979,4800.0
2004-04-12 15:00:00,45.47,45.5,45.42,45.49,7600.0,35.2979,35.3212,35.2591,35.3134,7600.0
2004-04-12 15:30:00,45.48,45.5,45.43,45.5,15400.0,35.3056,35.3212,35.2668,35.3212,15400.0
2004-04-13 09:30:00,45.65,45.75,45.1,45.1,14900.0,35.4376,35.5152,35.0106,35.0106,14900.0
2004-04-13 10:00:00,45.1,45.24,44.97,45.0,11200.0,35.0106,35.1193,34.9097,34.933,11200.0
2004-04-13 10:30:00,44.95,44.99,44.76,44.77,29900.0,34.8942,34.9253,34.7467,34.7545,29900.0
2004-04-13 11:00:00,44.77,44.86,44.6,44.61,36500.0,34.7545,34.8243,34.6225,34.6303,36500.0
2004-04-13 11:30:00,44.61,44.68,44.53,44.65,21800.0,34.6303,34.6846,34.5682,34.6613,21800.0
2004-04-13 12:00:00,44.65,44.71,44.59,44.59,16100.0,34.6613,34.7079,34.6147,34.6147,16100.0
2004-04-13 12:30:00,44.59,44.67,44.55,44.65,11400.0,34.6147,34.6768,34.5837,34.6613,11400.0
2004-04-13 13:00:00,44.66,44.66,44.65,44.66,6200.0,34.6691,34.6691,34.6613,34.6691,6200.0
2004-04-13 13:30:00,44.66,44.66,44.32,44.48,33100.0,34.6691,34.6691,34.4051,34.5294,33100.0
2004-04-13 14:00:00,44.5,44.52,44.4,44.46,11300.0,34.5449,34.5604,34.4672,34.5138,11300.0
2004-04-13 14:30:00,44.46,44.5,44.46,44.49,14000.0,34.5138,34.5449,34.5138,34.5371,14000.0
2004-04-13 15:00:00,44.49,44.56,44.47,44.49,25400.0,34.5371,34.5915,34.5216,34.5371,25400.0
2004-04-13 15:30:00,44.5,44.63,44.36,44.36,37300.0,34.5449,34.6458,34.4362,34.4362,37300.0
2004-04-14 09:30:00,44.36,44.36,43.67,43.9,16300.0,34.4362,34.4362,33.9006,34.0791,16300.0
2004-04-14 10:00:00,43.88,43.98,43.68,43.9,47000.0,34.0636,34.1412,33.9083,34.0791,47000.0
2004-04-14 10:30:00,43.9,44.29,43.89,44.26,35500.0,34.0791,34.3819,34.0713,34.3586,35500.0
2004-04-14 11:00:00,44.26,44.55,44.26,44.5,57200.0,34.3586,34.5837,34.3586,34.5449,57200.0
2004-04-14 11:30:00,44.51,44.67,44.5,44.66,25100.0,34.5526,34.6768,34.5449,34.6691,25100.0
2004-04-14 12:00:00,44.65,44.95,44.62,44.95,9800.0,34.6613,34.8942,34.638,34.8942,9800.0
2004-04-14 12:30:00,44.96,44.98,44.82,44.82,7300.0,34.902,34.9175,34.7933,34.7933,7300.0
2004-04-14 13:00:00,44.83,44.92,44.75,44.75,15400.0,34.8011,34.8709,34.7389,34.7389,15400.0
2004-04-14 13:30:00,44.75,44.8,44.75,44.78,5400.0,34.7389,34.7778,34.7389,34.7622,5400.0
2004-04-14 14:00:00,44.78,44.84,44.72,44.72,11700.0,34.7622,34.8088,34.7157,34.7157,11700.0
2004-04-14 14:30:00,44.72,44.75,44.7,44.72,7700.0,34.7157,34.7389,34.7001,34.7157,7700.0
2004-04-14 15:00:00,44.71,44.73,44.6,44.67,22100.0,34.7079,34.7234,34.6225,34.6768,22100.0
2004-04-14 15:30:00,44.67,44.8,44.66,44.69,49900.0,34.6768,34.7778,34.6691,34.6924,49900.0
2004-04-15 09:30:00,44.79,45.1,44.79,44.87,27800.0,34.77,35.0106,34.77,34.8321,27800.0
2004-04-15 10:00:00,44.86,44.95,44.8,44.82,12100.0,34.8243,34.8942,34.7778,34.7933,12100.0
2004-04-15 10:30:00,44.82,44.82,44.56,44.6,18300.0,34.7933,34.7933,34.5915,34.6225,18300.0
2004-04-15 11:00:00,44.62,44.72,44.6,44.62,7400.0,34.638,34.7157,34.6225,34.638,7400.0
2004-04-15 11:30:00,44.64,44.65,44.56,44.56,16300.0,34.6536,34.6613,34.5915,34.5915,16300.0
2004-04-15 12:00:00,44.6,44.7,44.52,44.7,16600.0,34.6225,34.7001,34.5604,34.7001,16600.0
2004-04-15 12:30:00,44.74,44.89,44.74,44.86,15800.0,34.7312,34.8476,34.7312,34.8243,15800.0
2004-04-15 13:00:00,44.86,44.86,44.7,44.72,3300.0,34.8243,34.8243,34.7001,34.7157,3300.0
2004-04-15 13:30:00,44.75,44.75,44.67,44.67,9000.0,34.7389,34.7389,34.6768,34.6768,9000.0
2004-04-15 14:00:00,44.67,44.7,44.57,44.67,16600.0,34.6768,34.7001,34.5992,34.6768,16600.0
2004-04-15 14:30:00,44.67,44.68,44.59,44.67,7900.0,34.6768,34.6846,34.6147,34.6768,7900.0
2004-04-15 15:00:00,44.69,44.73,44.6,44.6,8100.0,34.6924,34.7234,34.6225,34.6225,8100.0
2004-04-15 15:30:00,44.6,44.64,44.45,44.46,27200.0,34.6225,34.6536,34.5061,34.5138,27200.0
2004-04-16 09:30:00,44.56,44.75,44.51,44.52,15100.0,34.5915,34.7389,34.5526,34.5604,15100.0
2004-04-16 10:00:00,44.52,44.52,44.34,44.35,14700.0,34.5604,34.5604,34.4207,34.4284,14700.0
2004-04-16 10:30:00,44.43,44.47,44.43,44.47,7500.0,34.4905,34.5216,34.4905,34.5216,7500.0
2004-04-16 11:00:00,44.46,44.49,44.46,44.48,6200.0,34.5138,34.5371,34.5138,34.5294,6200.0
2004-04-16 11:30:00,44.49,44.49,44.42,44.45,5400.0,34.5371,34.5371,34.4828,34.5061,5400.0
2004-04-16 12:00:00,44.44,44.5,44.44,44.47,3500.0,34.4983,34.5449,34.4983,34.5216,3500.0
2004-04-16 12:30:00,44.48,44.5,44.46,44.48,9500.0,34.5294,34.5449,34.5138,34.5294,9500.0
2004-04-16 13:00:00,44.47,44.5,44.42,44.42,10500.0,34.5216,34.5449,34.4828,34.4828,10500.0
2004-04-16 13:30:00,44.41,44.49,44.41,44.45,6900.0,34.475,34.5371,34.475,34.5061,6900.0
2004-04-16 14:00:00,44.45,44.6,44.45,44.54,31000.0,34.5061,34.6225,34.5061,34.5759,31000.0
2004-04-16 14:30:00,44.55,44.62,44.5,44.55,65600.0,34.5837,34.638,34.5449,34.5837,65600.0
2004-04-16 15:00:00,44.55,44.65,44.54,44.63,16800.0,34.5837,34.6613,34.5759,34.6458,16800.0
2004-04-16 15:30:00,44.64,44.64,44.45,44.47,105300.0,34.6536,34.6536,34.5061,34.5216,105300.0
2004-04-19 09:30:00,44.47,44.49,44.29,44.32,24800.0,34.5216,34.5371,34.3819,34.4051,24800.0
2004-04-19 10:00:00,44.32,44.32,44.17,44.2,16400.0,34.4051,34.4051,34.2887,34.312,16400.0
2004-04-19 10:30:00,44.24,44.27,44.24,44.27,7100.0,34.343,34.3663,34.343,34.3663,7100.0
2004-04-19 11:00:00,44.28,44.3,44.27,44.3,7700.0,34.3741,34.3896,34.3663,34.3896,7700.0
2004-04-19 11:30:00,44.3,44.3,44.29,44.3,11100.0,34.3896,34.3896,34.3819,34.3896,11100.0
2004-04-19 12:00:00,44.3,44.3,44.2,44.25,13000.0,34.3896,34.3896,34.312,34.3508,13000.0
2004-04-19 12:30:00,44.25,44.28,44.19,44.28,11600.0,34.3508,34.3741,34.3042,34.3741,11600.0
2004-04-19 13:00:00,44.29,44.3,44.28,44.29,7500.0,34.3819,34.3896,34.3741,34.3819,7500.0
2004-04-19 13:30:00,44.29,44.3,44.26,44.3,10400.0,34.3819,34.3896,34.3586,34.3896,10400.0
2004-04-19 14:00:00,44.29,44.3,44.29,44.29,6200.0,34.3819,34.3896,34.3819,34.3819,6200.0
2004-04-19 14:30:00,44.3,44.42,44.29,44.39,15500.0,34.3896,34.4828,34.3819,34.4595,15500.0
2004-04-19 15:00:00,44.38,44.54,44.34,44.53,16100.0,34.4517,34.5759,34.4207,34.5682,16100.0
2004-04-19 15:30:00,44.53,44.54,44.43,44.43,25600.0,34.5682,34.5759,34.4905,34.4905,25600.0
2004-04-20 09:30:00,44.4,44.52,44.4,44.51,10900.0,34.4672,34.5604,34.4672,34.5526,10900.0
2004-04-20 10:00:00,44.54,44.54,44.38,44.46,14400.0,34.5759,34.5759,34.4517,34.5138,14400.0
2004-04-20 10:30:00,44.45,44.48,44.42,44.42,7000.0,34.5061,34.5294,34.4828,34.4828,7000.0
2004-04-20 11:00:00,44.36,44.52,44.34,44.52,15100.0,34.4362,34.5604,34.4207,34.5604,15100.0
2004-04-20 11:30:00,44.52,44.64,44.52,44.64,16800.0,34.5604,34.6536,34.5604,34.6536,16800.0
2004-04-20 12:00:00,44.64,44.66,44.58,44.61,22300.0,34.6536,34.6691,34.607,34.6303,22300.0
2004-04-20 12:30:00,44.63,44.68,44.63,44.67,9100.0,34.6458,34.6846,34.6458,34.6768,9100.0
2004-04-20 13:00:00,44.67,44.76,44.67,44.73,10300.0,34.6768,34.7467,34.6768,34.7234,10300.0
2004-04-20 13:30:00,44.73,44.73,44.65,44.65,13700.0,34.7234,34.7234,34.6613,34.6613,13700.0
2004-04-20 14:00:00,44.65,44.7,44.64,44.69,23500.0,34.6613,34.7001,34.6536,34.6924,23500.0
2004-04-20 14:30:00,44.67,44.69,44.5,44.52,9200.0,34.6768,34.6924,34.5449,34.5604,9200.0
2004-04-20 15:00:00,44.51,44.51,44.19,44.28,22000.0,34.5526,34.5526,34.3042,34.3741,22000.0
2004-04-20 15:30:00,44.29,44.36,44.14,44.14,31100.0,34.3819,34.4362,34.2654,34.2654,31100.0
2004-04-21 09:30:00,44.14,44.19,43.91,44.03,18300.0,34.2654,34.3042,34.0869,34.18,18300.0
2004-04-21 10:00:00,44.06,44.38,44.02,44.35,9300.0,34.2033,34.4517,34.1723,34.4284,9300.0
2004-04-21 10:30:00,44.3,44.3,44.12,44.12,5500.0,34.3896,34.3896,34.2499,34.2499,5500.0
2004-04-21 11:00:00,44.09,44.22,44.02,44.19,7100.0,34.2266,34.3275,34.1723,34.3042,7100.0
2004-04-21 11:30:00,44.2,44.2,44.08,44.1,19800.0,34.312,34.312,34.2188,34.2344,19800.0
2004-04-21 12:00:00,44.09,44.16,44.03,44.13,8800.0,34.2266,34.2809,34.18,34.2576,8800.0
2004-04-21 12:30:00,44.13,44.13,44.04,44.04,3100.0,34.2576,34.2576,34.1878,34.1878,3100.0
2004-04-21 13:00:00,44.05,44.07,44.01,44.03,8500.0,34.1955,34.2111,34.1645,34.18,8500.0
2004-04-21 13:30:00,44.03,44.19,44.03,44.17,6600.0,34.18,34.3042,34.18,34.2887,6600.0
2004-04-21 14:00:00,44.16,44.28,44.14,44.24,9300.0,34.2809,34.3741,34.2654,34.343,9300.0
2004-04-21 14:30:00,44.28,44.42,44.21,44.21,8800.0,34.3741,34.4828,34.3198,34.3198,8800.0
2004-04-21 15:00:00,44.22,44.41,44.12,44.4,10600.0,34.3275,34.475,34.2499,34.4672,10600.0
2004-04-21 15:30:00,44.41,44.48,44.3,44.45,77600.0,34.475,34.5294,34.3896,34.5061,77600.0
2004-04-22 09:30:00,44.5,44.65,44.5,44.55,19900.0,34.5449,34.6613,34.5449,34.5837,19900.0
2004-04-22 10:00:00,44.51,44.51,44.29,44.38,23200.0,34.5526,34.5526,34.3819,34.4517,23200.0
2004-04-22 10:30:00,44.37,44.47,44.37,44.45,5900.0,34.444,34.5216,34.444,34.5061,5900.0
2004-04-22 11:00:00,44.42,44.65,44.42,44.64,43900.0,34.4828,34.6613,34.4828,34.6536,43900.0
2004-04-22 11:30:00,44.64,44.77,44.63,44.73,19400.0,34.6536,34.7545,34.6458,34.7234,19400.0
2004-04-22 12:00:00,44.74,44.75,44.65,44.75,26500.0,34.7312,34.7389,34.6613,34.7389,26500.0
2004-04-22 12:30:00,44.75,44.75,44.73,44.73,12600.0,34.7389,34.7389,34.7234,34.7234,12600.0
2004-04-22 13:00:00,44.73,44.75,44.7,44.75,5200.0,34.7234,34.7389,34.7001,34.7389,5200.0
2004-04-22 13:30:00,44.75,44.8,44.73,44.79,52800.0,34.7389,34.7778,34.7234,34.77,52800.0
2004-04-22 14:00:00,44.8,44.8,44.68,44.75,14300.0,34.7778,34.7778,34.6846,34.7389,14300.0
2004-04-22 14:30:00,44.71,44.76,44.66,44.75,11300.0,34.7079,34.7467,34.6691,34.7389,11300.0
2004-04-22 15:00:00,44.75,44.79,44.7,44.74,18700.0,34.7389,34.77,34.7001,34.7312,18700.0
2004-04-22 15:30:00,44.75,44.92,44.67,44.77,60200.0,34.7389,34.8709,34.6768,34.7545,60200.0
2004-04-23 09:30:00,44.5,44.62,44.46,44.52,14400.0,34.5449,34.638,34.5138,34.5604,14400.0
2004-04-23 10:00:00,44.52,44.79,44.52,44.76,16700.0,34.5604,34.77,34.5604,34.7467,16700.0
2004-04-23 10:30:00,44.75,44.77,44.57,44.61,8900.0,34.7389,34.7545,34.5992,34.6303,8900.0
2004-04-23 11:00:00,44.67,44.71,44.57,44.61,3200.0,34.6768,34.7079,34.5992,34.6303,3200.0
2004-04-23 11:30:00,44.6,44.6,44.46,44.46,7900.0,34.6225,34.6225,34.5138,34.5138,7900.0
2004-04-23 12:00:00,44.45,44.67,44.45,44.66,9900.0,34.5061,34.6768,34.5061,34.6691,9900.0
2004-04-23 12:30:00,44.68,44.7,44.6,44.68,4600.0,34.6846,34.7001,34.6225,34.6846,4600.0
2004-04-23 13:00:00,44.68,44.73,44.64,44.73,13500.0,34.6846,34.7234,34.6536,34.7234,13500.0
2004-04-23 13:30:00,44.74,44.76,44.73,44.75,18500.0,34.7312,34.7467,34.7234,34.7389,18500.0
2004-04-23 14:00:00,44.74,44.74,44.63,44.73,14500.0,34.7312,34.7312,34.6458,34.7234,14500.0
2004-04-23 14:30:00,44.73,44.75,44.66,44.73,12600.0,34.7234,34.7389,34.6691,34.7234,12600.0
2004-04-23 15:00:00,44.73,44.75,44.63,44.7,8800.0,34.7234,34.7389,34.6458,34.7001,8800.0
2004-04-23 15:30:00,44.72,45.07,44.72,44.91,62000.0,34.7157,34.9874,34.7157,34.8632,62000.0
2004-04-26 09:30:00,44.9,45.38,44.9,45.3,48100.0,34.8554,35.228,34.8554,35.1659,48100.0
2004-04-26 10:00:00,45.3,45.3,45.16,45.16,24500.0,35.1659,35.1659,35.0572,35.0572,24500.0
2004-04-26 10:30:00,45.16,45.19,45.01,45.01,7200.0,35.0572,35.0805,34.9408,34.9408,7200.0
2004-04-26 11:00:00,45.02,45.03,44.64,44.64,9300.0,34.9485,34.9563,34.6536,34.6536,9300.0
2004-04-26 11:30:00,44.64,44.68,44.6,44.65,10300.0,34.6536,34.6846,34.6225,34.6613,10300.0
2004-04-26 12:00:00,44.65,44.68,44.65,44.66,6100.0,34.6613,34.6846,34.6613,34.6691,6100.0
2004-04-26 12:30:00,44.66,44.75,44.66,44.75,9100.0,34.6691,34.7389,34.6691,34.7389,9100.0
2004-04-26 13:00:00,44.74,44.82,44.72,44.81,14000.0,34.7312,34.7933,34.7157,34.7855,14000.0
2004-04-26 13:30:00,44.8,44.91,44.8,44.82,17500.0,34.7778,34.8632,34.7778,34.7933,17500.0
2004-04-26 14:00:00,44.82,44.86,44.68,44.68,14200.0,34.7933,34.8243,34.6846,34.6846,14200.0
2004-04-26 14:30:00,44.66,44.68,44.56,44.58,5000.0,34.6691,34.6846,34.5915,34.607,5000.0
2004-04-26 15:00:00,44.57,44.68,44.5,44.6,7300.0,34.5992,34.6846,34.5449,34.6225,7300.0
2004-04-26 15:30:00,44.56,44.58,44.34,44.43,13800.0,34.5915,34.607,34.4207,34.4905,13800.0
2004-04-27 09:30:00,44.55,44.94,44.52,44.88,7200.0,34.5837,34.8864,34.5604,34.8399,7200.0
2004-04-27 10:00:00,44.9,45.18,44.82,45.09,24100.0,34.8554,35.0728,34.7933,35.0029,24100.0
2004-04-27 10:30:00,45.12,45.12,44.75,44.79,7300.0,35.0262,35.0262,34.7389,34.77,7300.0
2004-04-27 11:00:00,44.77,44.97,44.7,44.95,6200.0,34.7545,34.9097,34.7001,34.8942,6200.0
2004-04-27 11:30:00,44.95,44.95,44.85,44.86,21300.0,34.8942,34.8942,34.8166,34.8243,21300.0
2004-04-27 12:00:00,44.86,44.93,44.85,44.88,10900.0,34.8243,34.8787,34.8166,34.8399,10900.0
2004-04-27 12:30:00,44.9,44.99,44.9,44.94,10800.0,34.8554,34.9253,34.8554,34.8864,10800.0
2004-04-27 13:00:00,44.94,44.98,44.9,44.91,8800.0,34.8864,34.9175,34.8554,34.8632,8800.0
2004-04-27 13:30:00,44.91,45.03,44.89,44.98,8000.0,34.8632,34.9563,34.8476,34.9175,8000.0
2004-04-27 14:00:00,45.03,45.03,44.88,44.88,10200.0,34.9563,34.9563,34.8399,34.8399,10200.0
2004-04-27 14:30:00,44.88,44.88,44.75,44.78,5000.0,34.8399,34.8399,34.7389,34.7622,5000.0
2004-04-27 15:00:00,44.8,44.9,44.77,44.89,5600.0,34.7778,34.8554,34.7545,34.8476,5600.0
2004-04-27 15:30:00,44.89,45.07,44.82,45.05,16400.0,34.8476,34.9874,34.7933,34.9718,16400.0
2004-04-28 09:30:00,45.05,45.05,44.9,44.92,15100.0,34.9718,34.9718,34.8554,34.8709,15100.0
2004-04-28 10:00:00,44.9,44.96,44.8,44.95,10000.0,34.8554,34.902,34.7778,34.8942,10000.0
2004-04-28 10:30:00,44.9,44.93,44.87,44.88,5700.0,34.8554,34.8787,34.8321,34.8399,5700.0
2004-04-28 11:00:00,44.87,45.1,44.87,45.08,25800.0,34.8321,35.0106,34.8321,34.9951,25800.0
2004-04-28 11:30:00,45.03,45.03,44.88,44.94,6700.0,34.9563,34.9563,34.8399,34.8864,6700.0
2004-04-28 12:00:00,44.97,44.97,44.87,44.88,2500.0,34.9097,34.9097,34.8321,34.8399,2500.0
2004-04-28 12:30:00,44.88,44.91,44.85,44.86,5800.0,34.8399,34.8632,34.8166,34.8243,5800.0
2004-04-28 13:00:00,44.87,44.88,44.72,44.75,8800.0,34.8321,34.8399,34.7157,34.7389,8800.0
2004-04-28 13:30:00,44.73,44.8,44.72,44.77,5100.0,34.7234,34.7778,34.7157,34.7545,5100.0
2004-04-28 14:00:00,44.77,44.77,44.49,44.5,9700.0,34.7545,34.7545,34.5371,34.5449,9700.0
2004-04-28 14:30:00,44.48,44.52,44.36,44.36,14600.0,34.5294,34.5604,34.4362,34.4362,14600.0
2004-04-28 15:00:00,44.33,44.46,44.33,44.41,15700.0,34.4129,34.5138,34.4129,34.475,15700.0
2004-04-28 15:30:00,44.41,44.5,44.3,44.31,36300.0,34.475,34.5449,34.3896,34.3974,36300.0
2004-04-29 09:30:00,44.55,44.94,44.47,44.87,18500.0,34.5837,34.8864,34.5216,34.8321,18500.0
2004-04-29 10:00:00,44.87,44.87,44.71,44.76,29200.0,34.8321,34.8321,34.7079,34.7467,29200.0
2004-04-29 10:30:00,44.74,44.74,44.56,44.57,8500.0,34.7312,34.7312,34.5915,34.5992,8500.0
2004-04-29 11:00:00,44.56,44.58,44.56,44.56,6900.0,34.5915,34.607,34.5915,34.5915,6900.0
2004-04-29 11:30:00,44.56,44.56,44.37,44.37,25200.0,34.5915,34.5915,34.444,34.444,25200.0
2004-04-29 12:00:00,44.36,44.44,44.3,44.34,26200.0,34.4362,34.4983,34.3896,34.4207,26200.0
2004-04-29 12:30:00,44.33,44.37,44.28,44.34,13700.0,34.4129,34.444,34.3741,34.4207,13700.0
2004-04-29 13:00:00,44.32,44.34,44.09,44.2,10600.0,34.4051,34.4207,34.2266,34.312,10600.0
2004-04-29 13:30:00,44.16,44.22,43.9,43.91,9100.0,34.2809,34.3275,34.0791,34.0869,9100.0
2004-04-29 14:00:00,43.96,43.96,43.5,43.59,12700.0,34.1257,34.1257,33.7686,33.8385,12700.0
2004-04-29 14:30:00,43.56,43.61,43.46,43.46,16400.0,33.8152,33.854,33.7375,33.7375,16400.0
2004-04-29 15:00:00,43.45,43.52,43.26,43.44,12700.0,33.7298,33.7841,33.5823,33.722,12700.0
2004-04-29 15:30:00,43.38,43.86,43.3,43.73,20500.0,33.6754,34.0481,33.6133,33.9471,20500.0
2004-04-30 09:30:00,43.78,43.83,43.45,43.45,13300.0,33.9859,34.0248,33.7298,33.7298,13300.0
2004-04-30 10:00:00,43.5,43.5,43.2,43.28,12600.0,33.7686,33.7686,33.5357,33.5978,12600.0
2004-04-30 10:30:00,43.28,43.28,43.14,43.2,8200.0,33.5978,33.5978,33.4891,33.5357,8200.0
2004-04-30 11:00:00,43.2,43.36,43.2,43.32,11500.0,33.5357,33.6599,33.5357,33.6289,11500.0
2004-04-30 11:30:00,43.35,43.35,43.24,43.31,10000.0,33.6521,33.6521,33.5668,33.6211,10000.0
2004-04-30 12:00:00,43.31,43.44,43.22,43.37,20100.0,33.6211,33.722,33.5512,33.6677,20100.0
2004-04-30 12:30:00,43.37,43.39,43.31,43.35,15400.0,33.6677,33.6832,33.6211,33.6521,15400.0
2004-04-30 13:00:00,43.32,43.34,43.22,43.29,13200.0,33.6289,33.6444,33.5512,33.6056,13200.0
2004-04-30 13:30:00,43.3,43.39,43.25,43.3,20400.0,33.6133,33.6832,33.5745,33.6133,20400.0
2004-04-30 14:00:00,43.32,43.45,43.3,43.34,17000.0,33.6289,33.7298,33.6133,33.6444,17000.0
2004-04-30 14:30:00,43.34,43.43,43.3,43.39,12100.0,33.6444,33.7142,33.6133,33.6832,12100.0
2004-04-30 15:00:00,43.39,43.39,43.08,43.18,9900.0,33.6832,33.6832,33.4425,33.5202,9900.0
2004-04-30 15:30:00,43.14,43.29,43.14,43.15,12000.0,33.4891,33.6056,33.4891,33.4969,12000.0
2004-05-03 09:30:00,43.2,43.25,42.7,42.72,11900.0,33.5357,33.5745,33.1476,33.1631,11900.0
2004-05-03 10:00:00,42.76,43.39,42.71,43.39,58300.0,33.1941,33.6832,33.1553,33.6832,58300.0
2004-05-03 10:30:00,43.44,43.72,43.35,43.63,24200.0,33.722,33.9394,33.6521,33.8695,24200.0
2004-05-03 11:00:00,43.62,43.66,43.58,43.61,11400.0,33.8617,33.8928,33.8307,33.854,11400.0
2004-05-03 11:30:00,43.62,43.74,43.62,43.65,10900.0,33.8617,33.9549,33.8617,33.885,10900.0
2004-05-03 12:00:00,43.65,43.69,43.59,43.65,10400.0,33.885,33.9161,33.8385,33.885,10400.0
2004-05-03 12:30:00,43.63,43.64,43.48,43.6,11900.0,33.8695,33.8773,33.7531,33.8462,11900.0
2004-05-03 13:00:00,43.6,43.6,43.53,43.56,10300.0,33.8462,33.8462,33.7919,33.8152,10300.0
2004-05-03 13:30:00,43.58,43.59,43.48,43.48,10700.0,33.8307,33.8385,33.7531,33.7531,10700.0
2004-05-03 14:00:00,43.48,43.62,43.48,43.62,15700.0,33.7531,33.8617,33.7531,33.8617,15700.0
2004-05-03 14:30:00,43.6,43.65,43.44,43.59,15800.0,33.8462,33.885,33.722,33.8385,15800.0
2004-05-03 15:00:00,43.59,43.7,43.48,43.49,18400.0,33.8385,33.9238,33.7531,33.7608,18400.0
2004-05-03 15:30:00,43.48,44.25,43.48,44.15,65200.0,33.7531,34.3508,33.7531,34.2732,65200.0
2004-05-04 09:30:00,43.78,43.94,43.66,43.79,20800.0,33.9859,34.1102,33.8928,33.9937,20800.0
2004-05-04 10:00:00,43.82,44.04,43.76,44.03,24600.0,34.017,34.1878,33.9704,34.18,24600.0
2004-05-04 10:30:00,44.03,44.05,43.7,43.75,21000.0,34.18,34.1955,33.9238,33.9627,21000.0
2004-05-04 11:00:00,43.75,43.75,43.48,43.49,11100.0,33.9627,33.9627,33.7531,33.7608,11100.0
2004-05-04 11:30:00,43.55,43.55,43.3,43.53,13000.0,33.8074,33.8074,33.6133,33.7919,13000.0
2004-05-04 12:00:00,43.53,43.68,43.5,43.68,5000.0,33.7919,33.9083,33.7686,33.9083,5000.0
2004-05-04 12:30:00,43.74,43.74,43.7,43.71,18900.0,33.9549,33.9549,33.9238,33.9316,18900.0
2004-05-04 13:00:00,43.7,43.82,43.69,43.74,26300.0,33.9238,34.017,33.9161,33.9549,26300.0
2004-05-04 13:30:00,43.76,43.76,43.67,43.74,6800.0,33.9704,33.9704,33.9006,33.9549,6800.0
2004-05-04 14:00:00,43.74,43.79,43.64,43.7,12000.0,33.9549,33.9937,33.8773,33.9238,12000.0
2004-05-04 14:30:00,43.64,43.97,43.64,43.92,29800.0,33.8773,34.1334,33.8773,34.0946,29800.0
2004-05-04 15:00:00,43.92,43.92,43.74,43.75,22100.0,34.0946,34.0946,33.9549,33.9627,22100.0
2004-05-04 15:30:00,43.75,43.77,43.6,43.69,45900.0,33.9627,33.9782,33.8462,33.9161,45900.0
2004-05-05 09:30:00,43.68,43.88,43.55,43.76,14400.0,33.9083,34.0636,33.8074,33.9704,14400.0
2004-05-05 10:00:00,43.71,43.8,43.56,43.56,19700.0,33.9316,34.0015,33.8152,33.8152,19700.0
2004-05-05 10:30:00,43.63,43.63,43.31,43.31,15200.0,33.8695,33.8695,33.6211,33.6211,15200.0
2004-05-05 11:00:00,43.32,43.32,43.0,43.19,15400.0,33.6289,33.6289,33.3804,33.5279,15400.0
2004-05-05 11:30:00,43.21,43.41,43.1,43.35,9700.0,33.5435,33.6987,33.4581,33.6521,9700.0
2004-05-05 12:00:00,43.38,43.4,43.27,43.35,11100.0,33.6754,33.691,33.59,33.6521,11100.0
2004-05-05 12:30:00,43.36,43.37,43.26,43.26,10900.0,33.6599,33.6677,33.5823,33.5823,10900.0
2004-05-05 13:00:00,43.27,43.28,43.2,43.27,7600.0,33.59,33.5978,33.5357,33.59,7600.0
2004-05-05 13:30:00,43.27,43.32,43.16,43.32,20800.0,33.59,33.6289,33.5046,33.6289,20800.0
2004-05-05 14:00:00,43.3,43.32,43.22,43.26,17600.0,33.6133,33.6289,33.5512,33.5823,17600.0
2004-05-05 14:30:00,43.21,43.27,43.17,43.24,17000.0,33.5435,33.59,33.5124,33.5668,17000.0
2004-05-05 15:00:00,43.28,43.56,43.24,43.36,69300.0,33.5978,33.8152,33.5668,33.6599,69300.0
2004-05-05 15:30:00,43.36,43.44,43.31,43.44,54900.0,33.6599,33.722,33.6211,33.722,54900.0
2004-05-06 09:30:00,43.38,43.38,42.83,43.13,12300.0,33.6754,33.6754,33.2485,33.4814,12300.0
2004-05-06 10:00:00,43.14,43.71,43.14,43.61,32600.0,33.4891,33.9316,33.4891,33.854,32600.0
2004-05-06 10:30:00,43.61,43.62,43.4,43.5,75600.0,33.854,33.8617,33.691,33.7686,75600.0
2004-05-06 11:00:00,43.5,43.74,43.48,43.74,18600.0,33.7686,33.9549,33.7531,33.9549,18600.0
2004-05-06 11:30:00,43.82,44.06,43.8,43.83,20900.0,34.017,34.2033,34.0015,34.0248,20900.0
2004-05-06 12:00:00,43.85,43.94,43.85,43.93,51800.0,34.0403,34.1102,34.0403,34.1024,51800.0
2004-05-06 12:30:00,43.98,43.99,43.86,43.99,18300.0,34.1412,34.149,34.0481,34.149,18300.0
2004-05-06 13:00:00,43.98,44.0,43.9,43.95,23600.0,34.1412,34.1567,34.0791,34.1179,23600.0
2004-05-06 13:30:00,43.95,43.96,43.85,43.96,21900.0,34.1179,34.1257,34.0403,34.1257,21900.0
2004-05-06 14:00:00,43.98,43.99,43.65,43.65,26700.0,34.1412,34.149,33.885,33.885,26700.0
2004-05-06 14:30:00,43.67,43.69,43.37,43.55,30500.0,33.9006,33.9161,33.6677,33.8074,30500.0
2004-05-06 15:00:00,43.55,43.77,43.49,43.49,25400.0,33.8074,33.9782,33.7608,33.7608,25400.0
2004-05-06 15:30:00,43.5,43.74,43.49,43.52,34400.0,33.7686,33.9549,33.7608,33.7841,34400.0
2004-05-07 09:30:00,43.35,43.88,43.35,43.65,20600.0,33.6521,34.0636,33.6521,33.885,20600.0
2004-05-07 10:00:00,43.61,43.61,42.96,43.1,41200.0,33.854,33.854,33.3494,33.4581,41200.0
2004-05-07 10:30:00,43.1,43.28,42.94,43.1,23000.0,33.4581,33.5978,33.3339,33.4581,23000.0
2004-05-07 11:00:00,43.12,43.17,43.0,43.1,19000.0,33.4736,33.5124,33.3804,33.4581,19000.0
2004-05-07 11:30:00,43.12,43.42,43.12,43.39,43000.0,33.4736,33.7065,33.4736,33.6832,43000.0
2004-05-07 12:00:00,43.4,43.44,43.2,43.22,10200.0,33.691,33.722,33.5357,33.5512,10200.0
2004-05-07 12:30:00,43.25,43.31,43.22,43.3,5700.0,33.5745,33.6211,33.5512,33.6133,5700.0
2004-05-07 13:00:00,43.3,43.31,43.21,43.21,6100.0,33.6133,33.6211,33.5435,33.5435,6100.0
2004-05-07 13:30:00,43.2,43.21,42.68,42.76,14000.0,33.5357,33.5435,33.132,33.1941,14000.0
2004-05-07 14:00:00,42.77,42.82,42.53,42.7,10200.0,33.2019,33.2407,33.0156,33.1476,10200.0
2004-05-07 14:30:00,42.69,42.75,42.62,42.69,10600.0,33.1398,33.1864,33.0855,33.1398,10600.0
2004-05-07 15:00:00,42.7,42.8,42.24,42.32,38700.0,33.1476,33.2252,32.7905,32.8526,38700.0
2004-05-07 15:30:00,42.32,42.49,41.96,41.96,75600.0,32.8526,32.9845,32.5731,32.5731,75600.0
2004-05-10 09:30:00,42.1,42.25,41.93,41.97,27400.0,32.6818,32.7982,32.5498,32.5809,27400.0
2004-05-10 10:00:00,41.97,42.23,41.97,42.07,46500.0,32.5809,32.7827,32.5809,32.6585,46500.0
2004-05-10 10:30:00,42.08,42.1,42.0,42.08,29300.0,32.6663,32.6818,32.6042,32.6663,29300.0
2004-05-10 11:00:00,42.09,42.09,41.73,41.81,19700.0,32.674,32.674,32.3946,32.4567,19700.0
2004-05-10 11:30:00,41.82,42.0,41.8,42.0,25500.0,32.4644,32.6042,32.4489,32.6042,25500.0
2004-05-10 12:00:00,42.0,42.24,42.0,42.1,69900.0,32.6042,32.7905,32.6042,32.6818,69900.0
2004-05-10 12:30:00,42.12,42.74,42.12,42.72,34600.0,32.6973,33.1786,32.6973,33.1631,34600.0
2004-05-10 13:00:00,42.74,42.76,42.66,42.66,25100.0,33.1786,33.1941,33.1165,33.1165,25100.0
2004-05-10 13:30:00,42.65,42.65,42.26,42.26,22000.0,33.1087,33.1087,32.806,32.806,22000.0
2004-05-10 14:00:00,42.26,42.28,42.13,42.17,18400.0,32.806,32.8215,32.7051,32.7361,18400.0
2004-05-10 14:30:00,42.19,42.25,42.18,42.19,19900.0,32.7516,32.7982,32.7439,32.7516,19900.0
2004-05-10 15:00:00,42.19,42.19,42.03,42.03,24100.0,32.7516,32.7516,32.6274,32.6274,24100.0
2004-05-10 15:30:00,42.03,42.23,41.94,41.96,35600.0,32.6274,32.7827,32.5576,32.5731,35600.0
2004-05-11 09:30:00,42.06,42.54,41.92,42.54,23600.0,32.6507,33.0233,32.542,33.0233,23600.0
2004-05-11 10:00:00,42.6,42.6,42.43,42.43,42400.0,33.0699,33.0699,32.938,32.938,42400.0
2004-05-11 10:30:00,42.44,42.5,42.44,42.48,11600.0,32.9457,32.9923,32.9457,32.9768,11600.0
2004-05-11 11:00:00,42.44,42.45,42.06,42.06,23000.0,32.9457,32.9535,32.6507,32.6507,23000.0
2004-05-11 11:30:00,42.07,42.16,42.05,42.1,2900.0,32.6585,32.7284,32.643,32.6818,2900.0
2004-05-11 12:00:00,42.12,42.33,42.01,42.33,7300.0,32.6973,32.8603,32.6119,32.8603,7300.0
2004-05-11 12:30:00,42.3,42.34,42.26,42.33,4300.0,32.837,32.8681,32.806,32.8603,4300.0
2004-05-11 13:00:00,42.34,42.36,42.26,42.32,6300.0,32.8681,32.8836,32.806,32.8526,6300.0
2004-05-11 13:30:00,42.32,42.44,42.0,42.01,12100.0,32.8526,32.9457,32.6042,32.6119,12100.0
2004-05-11 14:00:00,42.01,42.3,42.01,42.3,4400.0,32.6119,32.837,32.6119,32.837,4400.0
2004-05-11 14:30:00,42.3,42.33,42.19,42.2,3400.0,32.837,32.8603,32.7516,32.7594,3400.0
2004-05-11 15:00:00,42.2,42.2,41.73,41.85,19100.0,32.7594,32.7594,32.3946,32.4877,19100.0
2004-05-11 15:30:00,41.85,42.03,41.78,42.03,38800.0,32.4877,32.6274,32.4334,32.6274,38800.0
2004-05-12 09:30:00,42.08,42.08,41.4,41.68,21900.0,32.6663,32.6663,32.1384,32.3557,21900.0
2004-05-12 10:00:00,41.63,41.67,41.52,41.55,5200.0,32.3169,32.348,32.2315,32.2548,5200.0
2004-05-12 10:30:00,41.5,41.71,41.48,41.71,3300.0,32.216,32.379,32.2005,32.379,3300.0
2004-05-12 11:00:00,41.7,41.7,41.36,41.36,7600.0,32.3713,32.3713,32.1073,32.1073,7600.0
2004-05-12 11:30:00,41.41,41.5,41.31,41.47,4800.0,32.1461,32.216,32.0685,32.1927,4800.0
2004-05-12 12:00:00,41.43,41.6,41.34,41.42,24900.0,32.1617,32.2936,32.0918,32.1539,24900.0
2004-05-12 12:30:00,41.45,41.47,41.38,41.46,7800.0,32.1772,32.1927,32.1229,32.185,7800.0
2004-05-12 13:00:00,41.45,41.55,41.44,41.51,13100.0,32.1772,32.2548,32.1694,32.2238,13100.0
2004-05-12 13:30:00,41.51,41.56,41.43,41.54,10600.0,32.2238,32.2626,32.1617,32.2471,10600.0
2004-05-12 14:00:00,41.52,41.67,41.46,41.64,7000.0,32.2315,32.348,32.185,32.3247,7000.0
2004-05-12 14:30:00,41.64,41.9,41.64,41.8,11900.0,32.3247,32.5265,32.3247,32.4489,11900.0
2004-05-12 15:00:00,41.75,41.93,41.67,41.93,26300.0,32.4101,32.5498,32.348,32.5498,26300.0
2004-05-12 15:30:00,41.93,42.08,41.79,41.98,26200.0,32.5498,32.6663,32.4411,32.5886,26200.0
2004-05-13 09:30:00,41.97,42.15,41.9,42.0,9600.0,32.5809,32.7206,32.5265,32.6042,9600.0
2004-05-13 10:00:00,41.96,42.1,41.78,41.92,18200.0,32.5731,32.6818,32.4334,32.542,18200.0
2004-05-13 10:30:00,41.91,41.91,41.77,41.84,4700.0,32.5343,32.5343,32.4256,32.4799,4700.0
2004-05-13 11:00:00,41.85,42.0,41.76,41.99,9400.0,32.4877,32.6042,32.4178,32.5964,9400.0
2004-05-13 11:30:00,42.0,42.1,41.95,42.07,39400.0,32.6042,32.6818,32.5653,32.6585,39400.0
2004-05-13 12:00:00,42.07,42.09,42.06,42.07,10000.0,32.6585,32.674,32.6507,32.6585,10000.0
2004-05-13 12:30:00,42.06,42.06,41.92,42.02,22800.0,32.6507,32.6507,32.542,32.6197,22800.0
2004-05-13 13:00:00,42.03,42.05,41.9,41.9,13200.0,32.6274,32.643,32.5265,32.5265,13200.0
2004-05-13 13:30:00,41.91,42.11,41.9,42.09,18700.0,32.5343,32.6895,32.5265,32.674,18700.0
2004-05-13 14:00:00,42.07,42.07,41.84,41.87,10800.0,32.6585,32.6585,32.4799,32.5032,10800.0
2004-05-13 14:30:00,41.88,41.99,41.87,41.97,6700.0,32.511,32.5964,32.5032,32.5809,6700.0
2004-05-13 15:00:00,41.97,42.1,41.94,42.1,24400.0,32.5809,32.6818,32.5576,32.6818,24400.0
2004-05-13 15:30:00,42.14,42.25,42.08,42.13,45900.0,32.7128,32.7982,32.6663,32.7051,45900.0
2004-05-14 09:30:00,42.0,42.05,41.83,41.83,12800.0,32.6042,32.643,32.4722,32.4722,12800.0
2004-05-14 10:00:00,41.83,41.94,41.75,41.89,6300.0,32.4722,32.5576,32.4101,32.5188,6300.0
2004-05-14 10:30:00,41.92,42.0,41.87,42.0,27000.0,32.542,32.6042,32.5032,32.6042,27000.0
2004-05-14 11:00:00,41.98,42.05,41.95,42.0,6200.0,32.5886,32.643,32.5653,32.6042,6200.0
2004-05-14 11:30:00,42.0,42.02,41.94,41.94,5400.0,32.6042,32.6197,32.5576,32.5576,5400.0
2004-05-14 12:00:00,41.92,42.0,41.9,42.0,5300.0,32.542,32.6042,32.5265,32.6042,5300.0
2004-05-14 12:30:00,41.99,41.99,41.91,41.93,10200.0,32.5964,32.5964,32.5343,32.5498,10200.0
2004-05-14 13:00:00,41.92,42.05,41.91,42.0,23200.0,32.542,32.643,32.5343,32.6042,23200.0
2004-05-14 13:30:00,42.0,42.01,41.91,42.0,23900.0,32.6042,32.6119,32.5343,32.6042,23900.0
2004-05-14 14:00:00,41.98,42.21,41.95,42.2,24800.0,32.5886,32.7672,32.5653,32.7594,24800.0
2004-05-14 14:30:00,42.2,42.22,42.14,42.17,11600.0,32.7594,32.7749,32.7128,32.7361,11600.0
2004-05-14 15:00:00,42.16,42.21,42.05,42.21,16400.0,32.7284,32.7672,32.643,32.7672,16400.0
2004-05-14 15:30:00,42.2,42.27,42.13,42.18,66400.0,32.7594,32.8138,32.7051,32.7439,66400.0
2004-05-17 09:30:00,42.0,42.0,41.55,41.7,17900.0,32.6042,32.6042,32.2548,32.3713,17900.0
2004-05-17 10:00:00,41.67,41.67,41.45,41.53,10700.0,32.348,32.348,32.1772,32.2393,10700.0
2004-05-17 10:30:00,41.6,41.77,41.6,41.77,11100.0,32.2936,32.4256,32.2936,32.4256,11100.0
2004-05-17 11:00:00,41.7,41.95,41.67,41.91,6400.0,32.3713,32.5653,32.348,32.5343,6400.0
2004-05-17 11:30:00,41.91,41.94,41.82,41.9,16100.0,32.5343,32.5576,32.4644,32.5265,16100.0
2004-05-17 12:00:00,41.91,41.95,41.82,41.9,15900.0,32.5343,32.5653,32.4644,32.5265,15900.0
2004-05-17 12:30:00,41.88,42.88,41.8,41.88,9800.0,32.511,33.2873,32.4489,32.511,9800.0
2004-05-17 13:00:00,41.88,42.0,41.87,41.91,15100.0,32.511,32.6042,32.5032,32.5343,15100.0
2004-05-17 13:30:00,41.97,42.0,41.9,41.96,10000.0,32.5809,32.6042,32.5265,32.5731,10000.0
2004-05-17 14:00:00,41.96,41.96,41.87,41.94,12100.0,32.5731,32.5731,32.5032,32.5576,12100.0
2004-05-17 14:30:00,41.94,41.98,41.86,41.98,65200.0,32.5576,32.5886,32.4955,32.5886,65200.0
2004-05-17 15:00:00,41.98,42.21,41.93,41.99,15700.0,32.5886,32.7672,32.5498,32.5964,15700.0
2004-05-17 15:30:00,42.02,42.02,41.65,41.71,16700.0,32.6197,32.6197,32.3325,32.379,16700.0
2004-05-18 09:30:00,41.64,41.81,41.64,41.68,5300.0,32.3247,32.4567,32.3247,32.3557,5300.0
2004-05-18 10:00:00,41.69,41.69,41.5,41.55,5300.0,32.3635,32.3635,32.216,32.2548,5300.0
2004-05-18 10:30:00,41.57,41.74,41.57,41.59,4300.0,32.2703,32.4023,32.2703,32.2859,4300.0
2004-05-18 11:00:00,41.62,41.66,41.55,41.59,5300.0,32.3092,32.3402,32.2548,32.2859,5300.0
2004-05-18 11:30:00,41.55,41.63,41.54,41.62,4600.0,32.2548,32.3169,32.2471,32.3092,4600.0
2004-05-18 12:00:00,41.62,41.85,41.6,41.85,7100.0,32.3092,32.4877,32.2936,32.4877,7100.0
2004-05-18 12:30:00,41.87,41.88,41.76,41.77,2200.0,32.5032,32.511,32.4178,32.4256,2200.0
2004-05-18 13:00:00,41.75,41.77,41.67,41.71,3000.0,32.4101,32.4256,32.348,32.379,3000.0
2004-05-18 13:30:00,41.7,41.83,41.7,41.76,4100.0,32.3713,32.4722,32.3713,32.4178,4100.0
2004-05-18 14:00:00,41.75,41.87,41.72,41.87,3500.0,32.4101,32.5032,32.3868,32.5032,3500.0
2004-05-18 14:30:00,41.86,41.88,41.84,41.84,5500.0,32.4955,32.511,32.4799,32.4799,5500.0
2004-05-18 15:00:00,41.79,41.94,41.79,41.94,7000.0,32.4411,32.5576,32.4411,32.5576,7000.0
2004-05-18 15:30:00,41.94,41.98,41.89,41.93,9700.0,32.5576,32.5886,32.5188,32.5498,9700.0
2004-05-19 09:30:00,42.08,42.13,41.78,42.05,16200.0,32.6663,32.7051,32.4334,32.643,16200.0
2004-05-19 10:00:00,42.05,42.2,42.01,42.2,15900.0,32.643,32.7594,32.6119,32.7594,15900.0
2004-05-19 10:30:00,42.25,42.49,42.23,42.29,24900.0,32.7982,32.9845,32.7827,32.8293,24900.0
2004-05-19 11:00:00,42.31,42.31,42.16,42.2,5700.0,32.8448,32.8448,32.7284,32.7594,5700.0
2004-05-19 11:30:00,42.21,42.21,42.1,42.12,9600.0,32.7672,32.7672,32.6818,32.6973,9600.0
2004-05-19 12:00:00,42.11,42.15,42.06,42.15,11400.0,32.6895,32.7206,32.6507,32.7206,11400.0
2004-05-19 12:30:00,42.15,42.15,42.01,42.04,10300.0,32.7206,32.7206,32.6119,32.6352,10300.0
2004-05-19 13:00:00,42.1,42.1,41.97,42.02,10800.0,32.6818,32.6818,32.5809,32.6197,10800.0
2004-05-19 13:30:00,42.02,42.1,42.02,42.07,8200.0,32.6197,32.6818,32.6197,32.6585,8200.0
2004-05-19 14:00:00,42.1,42.1,41.93,41.99,16400.0,32.6818,32.6818,32.5498,32.5964,16400.0
2004-05-19 14:30:00,41.99,42.0,41.89,41.91,21000.0,32.5964,32.6042,32.5188,32.5343,21000.0
2004-05-19 15:00:00,41.9,41.9,41.58,41.58,20500.0,32.5265,32.5265,32.2781,32.2781,20500.0
2004-05-19 15:30:00,41.57,41.73,41.55,41.68,21900.0,32.2703,32.3946,32.2548,32.3557,21900.0
2004-05-20 09:30:00,41.78,42.14,41.78,41.93,10500.0,32.4334,32.7128,32.4334,32.5498,10500.0
2004-05-20 10:00:00,41.95,41.99,41.52,41.63,12900.0,32.5653,32.5964,32.2315,32.3169,12900.0
2004-05-20 10:30:00,41.68,41.68,41.55,41.59,4600.0,32.3557,32.3557,32.2548,32.2859,4600.0
2004-05-20 11:00:00,41.6,41.69,41.58,41.58,2900.0,32.2936,32.3635,32.2781,32.2781,2900.0
2004-05-20 11:30:00,41.62,41.76,41.62,41.76,1700.0,32.3092,32.4178,32.3092,32.4178,1700.0
2004-05-20 12:00:00,41.7,41.81,41.56,41.56,7000.0,32.3713,32.4567,32.2626,32.2626,7000.0
2004-05-20 12:30:00,41.53,41.73,41.51,41.73,3600.0,32.2393,32.3946,32.2238,32.3946,3600.0
2004-05-20 13:00:00,41.67,41.71,41.66,41.67,900.0,32.348,32.379,32.3402,32.348,900.0
2004-05-20 13:30:00,41.68,41.77,41.68,41.73,2600.0,32.3557,32.4256,32.3557,32.3946,2600.0
2004-05-20 14:00:00,41.75,41.8,41.69,41.72,4800.0,32.4101,32.4489,32.3635,32.3868,4800.0
2004-05-20 14:30:00,41.67,41.75,41.66,41.74,4800.0,32.348,32.4101,32.3402,32.4023,4800.0
2004-05-20 15:00:00,41.77,41.92,41.76,41.91,9600.0,32.4256,32.542,32.4178,32.5343,9600.0
2004-05-20 15:30:00,41.9,41.9,41.76,41.8,7400.0,32.5265,32.5265,32.4178,32.4489,7400.0
2004-05-21 09:30:00,41.9,41.92,41.73,41.81,4700.0,32.5265,32.542,32.3946,32.4567,4700.0
2004-05-21 10:00:00,41.79,41.79,41.68,41.72,2900.0,32.4411,32.4411,32.3557,32.3868,2900.0
2004-05-21 10:30:00,41.69,41.86,41.69,41.85,6200.0,32.3635,32.4955,32.3635,32.4877,6200.0
2004-05-21 11:00:00,41.88,41.93,41.82,41.82,8200.0,32.511,32.5498,32.4644,32.4644,8200.0
2004-05-21 11:30:00,41.83,41.89,41.79,41.81,8000.0,32.4722,32.5188,32.4411,32.4567,8000.0
2004-05-21 12:00:00,41.82,41.96,41.82,41.94,9500.0,32.4644,32.5731,32.4644,32.5576,9500.0
2004-05-21 12:30:00,41.95,41.96,41.87,41.87,4200.0,32.5653,32.5731,32.5032,32.5032,4200.0
2004-05-21 13:00:00,41.85,41.88,41.78,41.87,10000.0,32.4877,32.511,32.4334,32.5032,10000.0
2004-05-21 13:30:00,41.87,41.87,41.81,41.86,5600.0,32.5032,32.5032,32.4567,32.4955,5600.0
2004-05-21 14:00:00,41.86,41.87,41.82,41.82,6400.0,32.4955,32.5032,32.4644,32.4644,6400.0
2004-05-21 14:30:00,41.83,41.84,41.78,41.79,9100.0,32.4722,32.4799,32.4334,32.4411,9100.0
2004-05-21 15:00:00,41.77,41.78,41.75,41.76,8100.0,32.4256,32.4334,32.4101,32.4178,8100.0
2004-05-21 15:30:00,41.74,41.74,41.57,41.71,17700.0,32.4023,32.4023,32.2703,32.379,17700.0
2004-05-24 09:30:00,41.75,42.0,41.75,41.89,25600.0,32.4101,32.6042,32.4101,32.5188,25600.0
2004-05-24 10:00:00,41.92,42.14,41.9,42.14,27700.0,32.542,32.7128,32.5265,32.7128,27700.0
2004-05-24 10:30:00,42.15,42.15,42.0,42.03,6900.0,32.7206,32.7206,32.6042,32.6274,6900.0
2004-05-24 11:00:00,42.01,42.09,42.0,42.0,5400.0,32.6119,32.674,32.6042,32.6042,5400.0
2004-05-24 11:30:00,41.98,42.13,41.94,42.08,12900.0,32.5886,32.7051,32.5576,32.6663,12900.0
2004-05-24 12:00:00,42.1,42.1,42.01,42.07,3900.0,32.6818,32.6818,32.6119,32.6585,3900.0
2004-05-24 12:30:00,42.09,42.09,42.0,42.0,2000.0,32.674,32.674,32.6042,32.6042,2000.0
2004-05-24 13:00:00,42.0,42.14,42.0,42.12,5900.0,32.6042,32.7128,32.6042,32.6973,5900.0
2004-05-24 13:30:00,42.13,42.38,42.12,42.34,9500.0,32.7051,32.8991,32.6973,32.8681,9500.0
2004-05-24 14:00:00,42.28,42.28,42.11,42.13,2500.0,32.8215,32.8215,32.6895,32.7051,2500.0
2004-05-24 14:30:00,42.13,42.13,42.04,42.04,3600.0,32.7051,32.7051,32.6352,32.6352,3600.0
2004-05-24 15:00:00,42.06,42.33,42.06,42.28,11700.0,32.6507,32.8603,32.6507,32.8215,11700.0
2004-05-24 15:30:00,42.28,42.34,42.22,42.34,30400.0,32.8215,32.8681,32.7749,32.8681,30400.0
2004-05-25 09:30:00,42.2,42.34,42.16,42.23,7500.0,32.7594,32.8681,32.7284,32.7827,7500.0
2004-05-25 10:00:00,42.27,42.45,42.25,42.41,38300.0,32.8138,32.9535,32.7982,32.9224,38300.0
2004-05-25 10:30:00,42.44,42.62,42.44,42.49,11500.0,32.9457,33.0855,32.9457,32.9845,11500.0
2004-05-25 11:00:00,42.46,42.49,42.29,42.3,10000.0,32.9612,32.9845,32.8293,32.837,10000.0
2004-05-25 11:30:00,42.3,42.58,42.29,42.41,19100.0,32.837,33.0544,32.8293,32.9224,19100.0
2004-05-25 12:00:00,42.38,42.45,42.33,42.33,9600.0,32.8991,32.9535,32.8603,32.8603,9600.0
2004-05-25 12:30:00,42.34,42.45,42.34,42.45,23000.0,32.8681,32.9535,32.8681,32.9535,23000.0
2004-05-25 13:00:00,42.46,42.66,42.46,42.65,8300.0,32.9612,33.1165,32.9612,33.1087,8300.0
2004-05-25 13:30:00,42.64,42.83,42.63,42.81,11900.0,33.101,33.2485,33.0932,33.2329,11900.0
2004-05-25 14:00:00,42.8,42.93,42.77,42.91,11600.0,33.2252,33.3261,33.2019,33.3106,11600.0
2004-05-25 14:30:00,42.91,43.05,42.9,43.05,14800.0,33.3106,33.4193,33.3028,33.4193,14800.0
2004-05-25 15:00:00,43.08,43.16,42.99,43.03,12700.0,33.4425,33.5046,33.3727,33.4037,12700.0
2004-05-25 15:30:00,43.04,43.18,42.95,43.17,22400.0,33.4115,33.5202,33.3416,33.5124,22400.0
2004-05-26 09:30:00,43.15,43.15,42.87,43.04,11200.0,33.4969,33.4969,33.2795,33.4115,11200.0
2004-05-26 10:00:00,43.04,43.04,42.34,42.43,10600.0,33.4115,33.4115,32.8681,32.938,10600.0
2004-05-26 10:30:00,42.46,42.74,42.39,42.65,6000.0,32.9612,33.1786,32.9069,33.1087,6000.0
2004-05-26 11:00:00,42.6,42.72,42.6,42.65,2400.0,33.0699,33.1631,33.0699,33.1087,2400.0
2004-05-26 11:30:00,42.65,42.8,42.65,42.79,6600.0,33.1087,33.2252,33.1087,33.2174,6600.0
2004-05-26 12:00:00,42.79,42.87,42.76,42.86,6100.0,33.2174,33.2795,33.1941,33.2718,6100.0
2004-05-26 12:30:00,42.8,42.89,42.8,42.8,3300.0,33.2252,33.2951,33.2252,33.2252,3300.0
2004-05-26 13:00:00,42.82,42.89,42.8,42.88,2400.0,33.2407,33.2951,33.2252,33.2873,2400.0
2004-05-26 13:30:00,42.88,42.92,42.85,42.9,3900.0,33.2873,33.3183,33.264,33.3028,3900.0
2004-05-26 14:00:00,42.86,42.94,42.8,42.88,6500.0,33.2718,33.3339,33.2252,33.2873,6500.0
2004-05-26 14:30:00,42.91,43.0,42.91,42.99,7500.0,33.3106,33.3804,33.3106,33.3727,7500.0
2004-05-26 15:00:00,42.98,42.99,42.91,42.94,7300.0,33.3649,33.3727,33.3106,33.3339,7300.0
2004-05-26 15:30:00,42.9,43.04,42.88,43.04,15700.0,33.3028,33.4115,33.2873,33.4115,15700.0
2004-05-27 09:30:00,43.18,43.3,43.13,43.15,8500.0,33.5202,33.6133,33.4814,33.4969,8500.0
2004-05-27 10:00:00,43.17,43.23,43.15,43.21,9900.0,33.5124,33.559,33.4969,33.5435,9900.0
2004-05-27 10:30:00,43.21,43.22,43.07,43.19,10700.0,33.5435,33.5512,33.4348,33.5279,10700.0
2004-05-27 11:00:00,43.18,43.18,42.7,42.7,10900.0,33.5202,33.5202,33.1476,33.1476,10900.0
2004-05-27 11:30:00,42.72,42.72,42.57,42.62,6400.0,33.1631,33.1631,33.0466,33.0855,6400.0
2004-05-27 12:00:00,42.64,42.72,42.63,42.68,5000.0,33.101,33.1631,33.0932,33.132,5000.0
2004-05-27 12:30:00,42.69,42.75,42.62,42.64,4300.0,33.1398,33.1864,33.0855,33.101,4300.0
2004-05-27 13:00:00,42.64,42.78,42.53,42.75,8100.0,33.101,33.2097,33.0156,33.1864,8100.0
2004-05-27 13:30:00,42.76,42.85,42.76,42.81,7400.0,33.1941,33.264,33.1941,33.2329,7400.0
2004-05-27 14:00:00,42.83,42.94,42.83,42.92,5200.0,33.2485,33.3339,33.2485,33.3183,5200.0
2004-05-27 14:30:00,42.93,43.05,42.91,43.05,10500.0,33.3261,33.4193,33.3106,33.4193,10500.0
2004-05-27 15:00:00,43.04,43.04,42.93,43.01,20100.0,33.4115,33.4115,33.3261,33.3882,20100.0
2004-05-27 15:30:00,43.01,43.34,43.01,43.34,31600.0,33.3882,33.6444,33.3882,33.6444,31600.0
2004-05-28 09:30:00,43.06,43.3,43.02,43.25,7600.0,33.5675,33.7546,33.5363,33.7156,7600.0
2004-05-28 10:00:00,43.28,43.4,42.99,43.0,11900.0,33.739,33.8325,33.5129,33.5207,11900.0
2004-05-28 10:30:00,42.99,43.03,42.9,42.97,9200.0,33.5129,33.5441,33.4428,33.4973,9200.0
2004-05-28 11:00:00,43.03,43.08,43.0,43.06,4700.0,33.5441,33.5831,33.5207,33.5675,4700.0
2004-05-28 11:30:00,43.03,43.1,43.01,43.03,2900.0,33.5441,33.5987,33.5285,33.5441,2900.0
2004-05-28 12:00:00,43.03,43.13,42.99,43.08,5400.0,33.5441,33.6221,33.5129,33.5831,5400.0
2004-05-28 12:30:00,43.07,43.2,43.06,43.14,4800.0,33.5753,33.6766,33.5675,33.6299,4800.0
2004-05-28 13:00:00,43.11,43.14,43.04,43.08,5200.0,33.6065,33.6299,33.5519,33.5831,5200.0
2004-05-28 13:30:00,43.06,43.14,43.06,43.06,4600.0,33.5675,33.6299,33.5675,33.5675,4600.0
2004-05-28 14:00:00,43.07,43.26,43.02,43.19,7500.0,33.5753,33.7234,33.5363,33.6688,7500.0
2004-05-28 14:30:00,43.17,43.19,43.11,43.11,9500.0,33.6533,33.6688,33.6065,33.6065,9500.0
2004-05-28 15:00:00,43.08,43.08,42.82,42.89,16500.0,33.5831,33.5831,33.3804,33.435,16500.0
2004-05-28 15:30:00,42.89,42.93,42.78,42.88,26800.0,33.435,33.4662,33.3492,33.4272,26800.0
2004-06-01 09:30:00,42.88,43.08,42.87,43.03,17500.0,33.4272,33.5831,33.4194,33.5441,17500.0
2004-06-01 10:00:00,43.08,43.3,43.01,43.06,20600.0,33.5831,33.7546,33.5285,33.5675,20600.0
2004-06-01 10:30:00,43.05,43.15,42.93,42.93,5100.0,33.5597,33.6377,33.4662,33.4662,5100.0
2004-06-01 11:00:00,42.91,42.91,42.65,42.7,7600.0,33.4506,33.4506,33.2479,33.2869,7600.0
2004-06-01 11:30:00,42.71,42.81,42.7,42.81,9000.0,33.2947,33.3726,33.2869,33.3726,9000.0
2004-06-01 12:00:00,42.84,43.01,42.82,43.01,9900.0,33.396,33.5285,33.3804,33.5285,9900.0
2004-06-01 12:30:00,43.01,43.11,43.01,43.1,6500.0,33.5285,33.6065,33.5285,33.5987,6500.0
2004-06-01 13:00:00,43.1,43.1,43.02,43.05,5500.0,33.5987,33.5987,33.5363,33.5597,5500.0
2004-06-01 13:30:00,43.05,43.08,42.98,43.02,12900.0,33.5597,33.5831,33.5051,33.5363,12900.0
2004-06-01 14:00:00,43.02,43.09,43.0,43.02,4700.0,33.5363,33.5909,33.5207,33.5363,4700.0
2004-06-01 14:30:00,43.0,43.07,42.98,43.04,13300.0,33.5207,33.5753,33.5051,33.5519,13300.0
2004-06-01 15:00:00,43.05,43.17,43.02,43.17,25200.0,33.5597,33.6533,33.5363,33.6533,25200.0
2004-06-01 15:30:00,43.16,43.16,43.0,43.08,40200.0,33.6455,33.6455,33.5207,33.5831,40200.0
2004-06-02 09:30:00,43.19,43.38,43.05,43.11,7400.0,33.6688,33.817,33.5597,33.6065,7400.0
2004-06-02 10:00:00,43.12,43.12,42.65,42.74,10400.0,33.6143,33.6143,33.2479,33.318,10400.0
2004-06-02 10:30:00,42.74,42.94,42.74,42.94,2900.0,33.318,33.474,33.318,33.474,2900.0
2004-06-02 11:00:00,42.94,42.97,42.89,42.97,3700.0,33.474,33.4973,33.435,33.4973,3700.0
2004-06-02 11:30:00,42.98,43.06,42.95,43.02,2000.0,33.5051,33.5675,33.4818,33.5363,2000.0
2004-06-02 12:00:00,43.02,43.02,42.87,42.9,3700.0,33.5363,33.5363,33.4194,33.4428,3700.0
2004-06-02 12:30:00,42.92,43.07,42.92,43.0,1100.0,33.4584,33.5753,33.4584,33.5207,1100.0
2004-06-02 13:00:00,42.99,42.99,42.9,42.95,3200.0,33.5129,33.5129,33.4428,33.4818,3200.0
2004-06-02 13:30:00,42.95,42.96,42.88,42.96,3700.0,33.4818,33.4895,33.4272,33.4895,3700.0
2004-06-02 14:00:00,42.95,43.2,42.89,43.2,5500.0,33.4818,33.6766,33.435,33.6766,5500.0
2004-06-02 14:30:00,43.19,43.33,43.13,43.32,6200.0,33.6688,33.778,33.6221,33.7702,6200.0
2004-06-02 15:00:00,43.32,43.33,43.26,43.27,10300.0,33.7702,33.778,33.7234,33.7312,10300.0
2004-06-02 15:30:00,43.27,43.35,43.25,43.27,12100.0,33.7312,33.7936,33.7156,33.7312,12100.0
2004-06-03 09:30:00,43.25,43.25,43.06,43.08,18100.0,33.7156,33.7156,33.5675,33.5831,18100.0
2004-06-03 10:00:00,43.08,43.1,42.86,42.86,13700.0,33.5831,33.5987,33.4116,33.4116,13700.0
2004-06-03 10:30:00,42.87,43.07,42.87,42.96,9700.0,33.4194,33.5753,33.4194,33.4895,9700.0
2004-06-03 11:00:00,42.96,43.1,42.91,43.1,6200.0,33.4895,33.5987,33.4506,33.5987,6200.0
2004-06-03 11:30:00,43.12,43.2,43.1,43.15,10000.0,33.6143,33.6766,33.5987,33.6377,10000.0
2004-06-03 12:00:00,43.13,43.25,43.13,43.25,5700.0,33.6221,33.7156,33.6221,33.7156,5700.0
2004-06-03 12:30:00,43.24,43.33,43.24,43.33,14100.0,33.7078,33.778,33.7078,33.778,14100.0
2004-06-03 13:00:00,43.33,43.33,43.3,43.33,3200.0,33.778,33.778,33.7546,33.778,3200.0
2004-06-03 13:30:00,43.34,43.42,43.34,43.4,17500.0,33.7858,33.8481,33.7858,33.8325,17500.0
2004-06-03 14:00:00,43.39,43.39,43.06,43.11,14000.0,33.8248,33.8248,33.5675,33.6065,14000.0
2004-06-03 14:30:00,43.12,43.19,43.1,43.17,12700.0,33.6143,33.6688,33.5987,33.6533,12700.0
2004-06-03 15:00:00,43.15,43.2,43.01,43.01,8300.0,33.6377,33.6766,33.5285,33.5285,8300.0
2004-06-03 15:30:00,43.02,43.15,43.0,43.07,38800.0,33.5363,33.6377,33.5207,33.5753,38800.0
2004-06-04 09:30:00,43.36,43.4,43.02,43.06,16400.0,33.8014,33.8325,33.5363,33.5675,16400.0
2004-06-04 10:00:00,43.03,43.2,42.96,43.11,19800.0,33.5441,33.6766,33.4895,33.6065,19800.0
2004-06-04 10:30:00,43.12,43.4,43.08,43.38,6700.0,33.6143,33.8325,33.5831,33.817,6700.0
2004-06-04 11:00:00,43.33,43.33,43.15,43.17,12300.0,33.778,33.778,33.6377,33.6533,12300.0
2004-06-04 11:30:00,43.19,43.19,43.12,43.17,5900.0,33.6688,33.6688,33.6143,33.6533,5900.0
2004-06-04 12:00:00,43.17,43.2,43.1,43.2,4300.0,33.6533,33.6766,33.5987,33.6766,4300.0
2004-06-04 12:30:00,43.23,43.41,43.23,43.33,5800.0,33.7,33.8403,33.7,33.778,5800.0
2004-06-04 13:00:00,43.32,43.33,43.26,43.33,5100.0,33.7702,33.778,33.7234,33.778,5100.0
2004-06-04 13:30:00,43.3,43.35,43.19,43.3,7000.0,33.7546,33.7936,33.6688,33.7546,7000.0
2004-06-04 14:00:00,43.24,43.25,43.15,43.19,6900.0,33.7078,33.7156,33.6377,33.6688,6900.0
2004-06-04 14:30:00,43.2,43.3,43.18,43.27,6100.0,33.6766,33.7546,33.661,33.7312,6100.0
2004-06-04 15:00:00,43.26,43.28,43.2,43.21,8000.0,33.7234,33.739,33.6766,33.6844,8000.0
2004-06-04 15:30:00,43.17,43.26,43.13,43.16,20700.0,33.6533,33.7234,33.6221,33.6455,20700.0
2004-06-07 09:30:00,43.11,43.11,42.78,42.99,26600.0,33.6065,33.6065,33.3492,33.5129,26600.0
2004-06-07 10:00:00,42.99,43.35,42.98,43.35,15600.0,33.5129,33.7936,33.5051,33.7936,15600.0
2004-06-07 10:30:00,43.35,43.55,43.35,43.54,10000.0,33.7936,33.9495,33.7936,33.9417,10000.0
2004-06-07 11:00:00,43.52,43.66,43.51,43.59,4400.0,33.9261,34.0352,33.9183,33.9807,4400.0
2004-06-07 11:30:00,43.52,43.56,43.44,43.49,6300.0,33.9261,33.9573,33.8637,33.9027,6300.0
2004-06-07 12:00:00,43.49,43.53,43.45,43.51,3600.0,33.9027,33.9339,33.8715,33.9183,3600.0
2004-06-07 12:30:00,43.54,43.64,43.54,43.62,2200.0,33.9417,34.0196,33.9417,34.0041,2200.0
2004-06-07 13:00:00,43.61,43.74,43.5,43.73,8200.0,33.9963,34.0976,33.9105,34.0898,8200.0
2004-06-07 13:30:00,43.72,43.8,43.7,43.78,6500.0,34.082,34.1444,34.0664,34.1288,6500.0
2004-06-07 14:00:00,43.79,43.88,43.79,43.87,4600.0,34.1366,34.2067,34.1366,34.1989,4600.0
2004-06-07 14:30:00,43.87,43.96,43.79,43.9,9400.0,34.1989,34.2691,34.1366,34.2223,9400.0
2004-06-07 15:00:00,43.88,43.89,43.63,43.63,19100.0,34.2067,34.2145,34.0118,34.0118,19100.0
2004-06-07 15:30:00,43.64,43.64,43.47,43.48,41200.0,34.0196,34.0196,33.8871,33.8949,41200.0
2004-06-08 09:30:00,43.25,43.25,42.9,42.94,43600.0,33.7156,33.7156,33.4428,33.474,43600.0
2004-06-08 10:00:00,42.94,43.25,42.92,43.25,46600.0,33.474,33.7156,33.4584,33.7156,46600.0
2004-06-08 10:30:00,43.3,43.3,43.12,43.15,6400.0,33.7546,33.7546,33.6143,33.6377,6400.0
2004-06-08 11:00:00,43.14,43.22,43.05,43.22,7900.0,33.6299,33.6922,33.5597,33.6922,7900.0
2004-06-08 11:30:00,43.23,43.33,43.21,43.31,4300.0,33.7,33.778,33.6844,33.7624,4300.0
2004-06-08 12:00:00,43.31,43.53,43.29,43.49,8800.0,33.7624,33.9339,33.7468,33.9027,8800.0
2004-06-08 12:30:00,43.49,43.57,43.45,43.5,17600.0,33.9027,33.9651,33.8715,33.9105,17600.0
2004-06-08 13:00:00,43.5,43.5,43.36,43.39,3200.0,33.9105,33.9105,33.8014,33.8248,3200.0
2004-06-08 13:30:00,43.4,43.5,43.35,43.47,20700.0,33.8325,33.9105,33.7936,33.8871,20700.0
2004-06-08 14:00:00,43.51,43.58,43.43,43.52,3400.0,33.9183,33.9729,33.8559,33.9261,3400.0
2004-06-08 14:30:00,43.53,43.63,43.53,43.63,14800.0,33.9339,34.0118,33.9339,34.0118,14800.0
2004-06-08 15:00:00,43.62,43.63,43.49,43.52,21900.0,34.0041,34.0118,33.9027,33.9261,21900.0
2004-06-08 15:30:00,43.55,43.63,43.42,43.61,19900.0,33.9495,34.0118,33.8481,33.9963,19900.0
2004-06-09 09:30:00,43.68,44.26,43.68,44.18,39500.0,34.0508,34.503,34.0508,34.4406,39500.0
2004-06-09 10:00:00,44.17,44.4,44.15,44.35,10800.0,34.4328,34.6121,34.4172,34.5731,10800.0
2004-06-09 10:30:00,44.25,44.5,44.09,44.11,37900.0,34.4952,34.6901,34.3704,34.386,37900.0
2004-06-09 11:00:00,44.14,44.25,44.0,44.01,23600.0,34.4094,34.4952,34.3003,34.3081,23600.0
2004-06-09 11:30:00,44.01,44.12,44.01,44.09,5000.0,34.3081,34.3938,34.3081,34.3704,5000.0
2004-06-09 12:00:00,44.07,44.07,43.94,43.94,5100.0,34.3548,34.3548,34.2535,34.2535,5100.0
2004-06-09 12:30:00,43.93,43.93,43.87,43.93,7100.0,34.2457,34.2457,34.1989,34.2457,7100.0
2004-06-09 13:00:00,43.92,44.08,43.92,44.0,42700.0,34.2379,34.3626,34.2379,34.3003,42700.0
2004-06-09 13:30:00,43.94,43.97,43.93,43.95,12500.0,34.2535,34.2769,34.2457,34.2613,12500.0
2004-06-09 14:00:00,43.94,43.94,43.82,43.82,8100.0,34.2535,34.2535,34.16,34.16,8100.0
2004-06-09 14:30:00,43.83,43.92,43.83,43.88,11000.0,34.1678,34.2379,34.1678,34.2067,11000.0
2004-06-09 15:00:00,43.84,44.0,43.78,43.92,20400.0,34.1756,34.3003,34.1288,34.2379,20400.0
2004-06-09 15:30:00,43.89,44.05,43.82,43.83,43800.0,34.2145,34.3393,34.16,34.1678,43800.0
2004-06-10 09:30:00,44.0,44.15,44.0,44.02,7000.0,34.3003,34.4172,34.3003,34.3159,7000.0
2004-06-10 10:00:00,44.05,44.12,44.02,44.06,4900.0,34.3393,34.3938,34.3159,34.3471,4900.0
2004-06-10 10:30:00,44.06,44.06,43.8,43.82,8300.0,34.3471,34.3471,34.1444,34.16,8300.0
2004-06-10 11:00:00,43.79,43.89,43.75,43.89,4700.0,34.1366,34.2145,34.1054,34.2145,4700.0
2004-06-10 11:30:00,43.86,43.99,43.84,43.96,3800.0,34.1911,34.2925,34.1756,34.2691,3800.0
2004-06-10 12:00:00,43.88,43.95,43.8,43.8,7200.0,34.2067,34.2613,34.1444,34.1444,7200.0
2004-06-10 12:30:00,43.79,43.84,43.75,43.78,10600.0,34.1366,34.1756,34.1054,34.1288,10600.0
2004-06-10 13:00:00,43.79,43.82,43.69,43.7,10700.0,34.1366,34.16,34.0586,34.0664,10700.0
2004-06-10 13:30:00,43.73,43.9,43.6,43.86,12700.0,34.0898,34.2223,33.9885,34.1911,12700.0
2004-06-10 14:00:00,43.86,43.87,43.75,43.84,3400.0,34.1911,34.1989,34.1054,34.1756,3400.0
2004-06-10 14:30:00,43.84,43.87,43.78,43.86,6000.0,34.1756,34.1989,34.1288,34.1911,6000.0
2004-06-10 15:00:00,43.89,43.89,43.72,43.88,8800.0,34.2145,34.2145,34.082,34.2067,8800.0
2004-06-10 15:30:00,43.88,43.99,43.86,43.94,17900.0,34.2067,34.2925,34.1911,34.2535,17900.0
2004-06-14 09:30:00,43.98,44.02,43.46,43.46,11000.0,34.2847,34.3159,33.8793,33.8793,11000.0
2004-06-14 10:00:00,43.4,43.4,43.16,43.34,19200.0,33.8325,33.8325,33.6455,33.7858,19200.0
2004-06-14 10:30:00,43.3,43.31,43.18,43.22,9200.0,33.7546,33.7624,33.661,33.6922,9200.0
2004-06-14 11:00:00,43.2,43.29,43.2,43.23,12300.0,33.6766,33.7468,33.6766,33.7,12300.0
2004-06-14 11:30:00,43.23,43.3,43.2,43.29,9600.0,33.7,33.7546,33.6766,33.7468,9600.0
2004-06-14 12:00:00,43.26,43.35,43.25,43.35,6700.0,33.7234,33.7936,33.7156,33.7936,6700.0
2004-06-14 12:30:00,43.34,43.48,43.32,43.48,5300.0,33.7858,33.8949,33.7702,33.8949,5300.0
2004-06-14 13:00:00,43.44,43.46,43.35,43.37,6300.0,33.8637,33.8793,33.7936,33.8092,6300.0
2004-06-14 13:30:00,43.36,43.37,43.33,43.34,9600.0,33.8014,33.8092,33.778,33.7858,9600.0
2004-06-14 14:00:00,43.33,43.37,43.25,43.27,9000.0,33.778,33.8092,33.7156,33.7312,9000.0
2004-06-14 14:30:00,43.23,43.25,43.15,43.18,10300.0,33.7,33.7156,33.6377,33.661,10300.0
2004-06-14 15:00:00,43.18,43.3,43.15,43.22,12800.0,33.661,33.7546,33.6377,33.6922,12800.0
2004-06-14 15:30:00,43.23,43.37,43.15,43.15,18900.0,33.7,33.8092,33.6377,33.6377,18900.0
2004-06-15 09:30:00,43.25,43.58,43.15,43.15,10700.0,33.7156,33.9729,33.6377,33.6377,10700.0
2004-06-15 10:00:00,43.15,43.54,43.15,43.49,6400.0,33.6377,33.9417,33.6377,33.9027,6400.0
2004-06-15 10:30:00,43.48,43.54,43.44,43.44,4500.0,33.8949,33.9417,33.8637,33.8637,4500.0
2004-06-15 11:00:00,43.4,43.46,43.32,43.43,4900.0,33.8325,33.8793,33.7702,33.8559,4900.0
2004-06-15 11:30:00,43.49,43.5,43.36,43.4,4600.0,33.9027,33.9105,33.8014,33.8325,4600.0
2004-06-15 12:00:00,43.43,43.52,43.43,43.51,2100.0,33.8559,33.9261,33.8559,33.9183,2100.0
2004-06-15 12:30:00,43.45,43.59,43.45,43.59,4000.0,33.8715,33.9807,33.8715,33.9807,4000.0
2004-06-15 13:00:00,43.58,43.8,43.58,43.72,4800.0,33.9729,34.1444,33.9729,34.082,4800.0
2004-06-15 13:30:00,43.7,43.71,43.67,43.68,2500.0,34.0664,34.0742,34.043,34.0508,2500.0
2004-06-15 14:00:00,43.66,43.66,43.5,43.51,2800.0,34.0352,34.0352,33.9105,33.9183,2800.0
2004-06-15 14:30:00,43.51,43.63,43.51,43.55,3400.0,33.9183,34.0118,33.9183,33.9495,3400.0
2004-06-15 15:00:00,43.47,43.59,43.34,43.4,13900.0,33.8871,33.9807,33.7858,33.8325,13900.0
2004-06-15 15:30:00,43.39,43.49,43.29,43.48,15000.0,33.8248,33.9027,33.7468,33.8949,15000.0
2004-06-16 09:30:00,43.36,43.42,43.1,43.15,7700.0,33.8014,33.8481,33.5987,33.6377,7700.0
2004-06-16 10:00:00,43.15,43.85,43.15,43.76,15300.0,33.6377,34.1833,33.6377,34.1132,15300.0
2004-06-16 10:30:00,43.76,44.1,43.76,43.91,12400.0,34.1132,34.3782,34.1132,34.2301,12400.0
2004-06-16 11:00:00,43.9,43.93,43.71,43.71,12600.0,34.2223,34.2457,34.0742,34.0742,12600.0
2004-06-16 11:30:00,43.67,43.67,43.37,43.38,14900.0,34.043,34.043,33.8092,33.817,14900.0
2004-06-16 12:00:00,43.38,43.47,43.38,43.47,4600.0,33.817,33.8871,33.817,33.8871,4600.0
2004-06-16 12:30:00,43.44,43.44,43.38,43.38,3900.0,33.8637,33.8637,33.817,33.817,3900.0
2004-06-16 13:00:00,43.38,43.45,43.26,43.27,7300.0,33.817,33.8715,33.7234,33.7312,7300.0
2004-06-16 13:30:00,43.22,43.24,43.15,43.21,7300.0,33.6922,33.7078,33.6377,33.6844,7300.0
2004-06-16 14:00:00,43.21,43.21,43.15,43.15,3600.0,33.6844,33.6844,33.6377,33.6377,3600.0
2004-06-16 14:30:00,43.15,43.29,43.15,43.18,7200.0,33.6377,33.7468,33.6377,33.661,7200.0
2004-06-16 15:00:00,43.16,43.25,43.11,43.11,11600.0,33.6455,33.7156,33.6065,33.6065,11600.0
2004-06-16 15:30:00,43.12,43.28,43.11,43.27,17800.0,33.6143,33.739,33.6065,33.7312,17800.0
2004-06-17 09:30:00,43.15,43.27,43.01,43.01,13400.0,33.6377,33.7312,33.5285,33.5285,13400.0
2004-06-17 10:00:00,43.05,43.34,43.0,43.34,8600.0,33.5597,33.7858,33.5207,33.7858,8600.0
2004-06-17 10:30:00,43.35,43.5,43.32,43.5,7700.0,33.7936,33.9105,33.7702,33.9105,7700.0
2004-06-17 11:00:00,43.49,43.69,43.46,43.65,4500.0,33.9027,34.0586,33.8793,34.0274,4500.0
2004-06-17 11:30:00,43.62,43.67,43.53,43.53,4100.0,34.0041,34.043,33.9339,33.9339,4100.0
2004-06-17 12:00:00,43.52,43.52,43.42,43.42,6000.0,33.9261,33.9261,33.8481,33.8481,6000.0
2004-06-17 12:30:00,43.42,43.49,43.39,43.45,3000.0,33.8481,33.9027,33.8248,33.8715,3000.0
2004-06-17 13:00:00,43.48,43.58,43.48,43.58,2100.0,33.8949,33.9729,33.8949,33.9729,2100.0
2004-06-17 13:30:00,43.58,43.67,43.58,43.62,3600.0,33.9729,34.043,33.9729,34.0041,3600.0
2004-06-17 14:00:00,43.62,43.81,43.62,43.78,8300.0,34.0041,34.1522,34.0041,34.1288,8300.0
2004-06-17 14:30:00,43.77,43.77,43.72,43.73,6900.0,34.121,34.121,34.082,34.0898,6900.0
2004-06-17 15:00:00,43.73,43.79,43.73,43.79,4800.0,34.0898,34.1366,34.0898,34.1366,4800.0
2004-06-17 15:30:00,43.78,43.89,43.65,43.88,19100.0,34.1288,34.2145,34.0274,34.2067,19100.0
2004-06-18 09:30:00,43.42,43.71,43.42,43.67,30300.0,33.8481,34.0742,33.8481,34.043,30300.0
2004-06-18 10:00:00,43.66,43.95,43.58,43.86,17100.0,34.0352,34.2613,33.9729,34.1911,17100.0
2004-06-18 10:30:00,43.86,43.98,43.84,43.89,4000.0,34.1911,34.2847,34.1756,34.2145,4000.0
2004-06-18 11:00:00,43.94,44.09,43.94,44.05,4100.0,34.2535,34.3704,34.2535,34.3393,4100.0
2004-06-18 11:30:00,44.05,44.05,44.0,44.0,2500.0,34.3393,34.3393,34.3003,34.3003,2500.0
2004-06-18 12:00:00,44.0,44.0,43.92,43.94,2900.0,34.3003,34.3003,34.2379,34.2535,2900.0
2004-06-18 12:30:00,43.94,44.04,43.93,44.02,3800.0,34.2535,34.3315,34.2457,34.3159,3800.0
2004-06-18 13:00:00,44.01,44.14,44.01,44.12,4400.0,34.3081,34.4094,34.3081,34.3938,4400.0
2004-06-18 13:30:00,44.12,44.22,44.11,44.22,3900.0,34.3938,34.4718,34.386,34.4718,3900.0
2004-06-18 14:00:00,44.21,44.23,44.18,44.22,5900.0,34.464,34.4796,34.4406,34.4718,5900.0
2004-06-18 14:30:00,44.19,44.24,44.14,44.19,8000.0,34.4484,34.4874,34.4094,34.4484,8000.0
2004-06-18 15:00:00,44.18,44.34,44.18,44.33,19200.0,34.4406,34.5653,34.4406,34.5575,19200.0
2004-06-18 15:30:00,44.32,44.35,44.21,44.29,21500.0,34.5497,34.5731,34.464,34.5264,21500.0
2004-06-21 09:30:00,44.35,44.4,44.1,44.1,12700.0,34.5731,34.6121,34.3782,34.3782,12700.0
2004-06-21 10:00:00,44.11,44.29,44.11,44.18,5400.0,34.386,34.5264,34.386,34.4406,5400.0
2004-06-21 10:30:00,44.18,44.18,43.89,43.89,5100.0,34.4406,34.4406,34.2145,34.2145,5100.0
2004-06-21 11:00:00,43.87,43.88,43.82,43.88,5000.0,34.1989,34.2067,34.16,34.2067,5000.0
2004-06-21 11:30:00,43.91,43.96,43.85,43.91,2500.0,34.2301,34.2691,34.1833,34.2301,2500.0
2004-06-21 12:00:00,43.94,43.95,43.94,43.95,1100.0,34.2535,34.2613,34.2535,34.2613,1100.0
2004-06-21 12:30:00,43.95,44.0,43.95,44.0,6500.0,34.2613,34.3003,34.2613,34.3003,6500.0
2004-06-21 13:00:00,44.01,44.14,44.01,44.07,7600.0,34.3081,34.4094,34.3081,34.3548,7600.0
2004-06-21 13:30:00,44.1,44.18,44.08,44.18,2800.0,34.3782,34.4406,34.3626,34.4406,2800.0
2004-06-21 14:00:00,44.17,44.27,44.16,44.21,4800.0,34.4328,34.5108,34.425,34.464,4800.0
2004-06-21 14:30:00,44.24,44.29,44.16,44.22,4200.0,34.4874,34.5264,34.425,34.4718,4200.0
2004-06-21 15:00:00,44.21,44.28,44.09,44.16,5600.0,34.464,34.5186,34.3704,34.425,5600.0
2004-06-21 15:30:00,44.17,44.22,44.09,44.13,4300.0,34.4328,34.4718,34.3704,34.4016,4300.0
2004-06-22 09:30:00,44.13,44.23,44.05,44.11,4700.0,34.4016,34.4796,34.3393,34.386,4700.0
2004-06-22 10:00:00,44.11,44.11,43.93,43.93,9500.0,34.386,34.386,34.2457,34.2457,9500.0
2004-06-22 10:30:00,43.89,43.89,43.7,43.7,5200.0,34.2145,34.2145,34.0664,34.0664,5200.0
2004-06-22 11:00:00,43.66,43.66,43.27,43.27,8300.0,34.0352,34.0352,33.7312,33.7312,8300.0
2004-06-22 11:30:00,43.26,43.37,43.25,43.37,3800.0,33.7234,33.8092,33.7156,33.8092,3800.0
2004-06-22 12:00:00,43.38,43.76,43.38,43.73,9900.0,33.817,34.1132,33.817,34.0898,9900.0
2004-06-22 12:30:00,43.73,43.8,43.6,43.63,5500.0,34.0898,34.1444,33.9885,34.0118,5500.0
2004-06-22 13:00:00,43.65,43.76,43.65,43.68,8800.0,34.0274,34.1132,34.0274,34.0508,8800.0
2004-06-22 13:30:00,43.67,43.72,43.59,43.64,3700.0,34.043,34.082,33.9807,34.0196,3700.0
2004-06-22 14:00:00,43.65,43.86,43.65,43.86,18500.0,34.0274,34.1911,34.0274,34.1911,18500.0
2004-06-22 14:30:00,43.9,43.98,43.84,43.87,12200.0,34.2223,34.2847,34.1756,34.1989,12200.0
2004-06-22 15:00:00,43.87,43.89,43.6,43.75,16100.0,34.1989,34.2145,33.9885,34.1054,16100.0
2004-06-22 15:30:00,43.75,44.01,43.7,43.99,11600.0,34.1054,34.3081,34.0664,34.2925,11600.0
2004-06-23 09:30:00,44.0,44.2,44.0,44.13,10200.0,34.3003,34.4562,34.3003,34.4016,10200.0
2004-06-23 10:00:00,44.18,44.18,44.0,44.04,5500.0,34.4406,34.4406,34.3003,34.3315,5500.0
2004-06-23 10:30:00,44.0,44.0,43.75,43.77,5900.0,34.3003,34.3003,34.1054,34.121,5900.0
2004-06-23 11:00:00,43.81,43.81,43.75,43.8,2600.0,34.1522,34.1522,34.1054,34.1444,2600.0
2004-06-23 11:30:00,43.88,44.06,43.83,44.06,4100.0,34.2067,34.3471,34.1678,34.3471,4100.0
2004-06-23 12:00:00,44.05,44.1,43.94,44.1,5200.0,34.3393,34.3782,34.2535,34.3782,5200.0
2004-06-23 12:30:00,44.11,44.14,44.06,44.13,3100.0,34.386,34.4094,34.3471,34.4016,3100.0
2004-06-23 13:00:00,44.14,44.14,44.04,44.1,3300.0,34.4094,34.4094,34.3315,34.3782,3300.0
2004-06-23 13:30:00,44.09,44.2,44.09,44.18,3600.0,34.3704,34.4562,34.3704,34.4406,3600.0
2004-06-23 14:00:00,44.18,44.29,44.18,44.24,3600.0,34.4406,34.5264,34.4406,34.4874,3600.0
2004-06-23 14:30:00,44.23,44.4,44.23,44.34,3500.0,34.4796,34.6121,34.4796,34.5653,3500.0
2004-06-23 15:00:00,44.32,44.46,44.21,44.39,8300.0,34.5497,34.6589,34.464,34.6043,8300.0
2004-06-23 15:30:00,44.4,44.75,44.4,44.75,12800.0,34.6121,34.8849,34.6121,34.8849,12800.0
2004-06-24 09:30:00,44.8,44.96,44.66,44.67,20300.0,34.9239,35.0487,34.8148,34.8226,20300.0
2004-06-24 10:00:00,44.67,45.06,44.5,45.06,12900.0,34.8226,35.1266,34.6901,35.1266,12900.0
2004-06-24 10:30:00,45.05,45.05,44.75,44.76,10200.0,35.1188,35.1188,34.8849,34.8927,10200.0
2004-06-24 11:00:00,44.73,44.85,44.58,44.58,8600.0,34.8694,34.9629,34.7524,34.7524,8600.0
2004-06-24 11:30:00,44.55,44.57,44.39,44.43,6800.0,34.729,34.7446,34.6043,34.6355,6800.0
2004-06-24 12:00:00,44.42,44.7,44.38,44.64,9800.0,34.6277,34.846,34.5965,34.7992,9800.0
2004-06-24 12:30:00,44.64,44.7,44.5,44.58,8900.0,34.7992,34.846,34.6901,34.7524,8900.0
2004-06-24 13:00:00,44.63,44.74,44.63,44.73,4100.0,34.7914,34.8771,34.7914,34.8694,4100.0
2004-06-24 13:30:00,44.74,44.74,44.67,44.69,7700.0,34.8771,34.8771,34.8226,34.8382,7700.0
2004-06-24 14:00:00,44.68,44.7,44.65,44.65,24300.0,34.8304,34.846,34.807,34.807,24300.0
2004-06-24 14:30:00,44.65,44.7,44.56,44.56,11700.0,34.807,34.846,34.7368,34.7368,11700.0
2004-06-24 15:00:00,44.52,44.52,44.4,44.43,7200.0,34.7056,34.7056,34.6121,34.6355,7200.0
2004-06-24 15:30:00,44.44,44.55,44.42,44.45,10500.0,34.6433,34.729,34.6277,34.6511,10500.0
2004-06-25 09:30:00,44.6,44.6,44.29,44.4,11200.0,34.768,34.768,34.5264,34.6121,11200.0
2004-06-25 10:00:00,44.47,44.47,44.23,44.33,18100.0,34.6667,34.6667,34.4796,34.5575,18100.0
2004-06-25 10:30:00,44.32,44.38,44.09,44.13,14200.0,34.5497,34.5965,34.3704,34.4016,14200.0
2004-06-25 11:00:00,44.1,44.12,43.85,44.06,27200.0,34.3782,34.3938,34.1833,34.3471,27200.0
2004-06-25 11:30:00,44.06,44.07,43.72,43.78,19000.0,34.3471,34.3548,34.082,34.1288,19000.0
2004-06-25 12:00:00,43.76,43.9,43.76,43.87,17100.0,34.1132,34.2223,34.1132,34.1989,17100.0
2004-06-25 12:30:00,43.88,44.18,43.88,44.17,11400.0,34.2067,34.4406,34.2067,34.4328,11400.0
2004-06-25 13:00:00,44.17,44.2,44.16,44.16,9500.0,34.4328,34.4562,34.425,34.425,9500.0
2004-06-25 13:30:00,44.15,44.17,44.1,44.11,5100.0,34.4172,34.4328,34.3782,34.386,5100.0
2004-06-25 14:00:00,44.11,44.11,43.93,43.99,9100.0,34.386,34.386,34.2457,34.2925,9100.0
2004-06-25 14:30:00,44.0,44.19,44.0,44.13,6900.0,34.3003,34.4484,34.3003,34.4016,6900.0
2004-06-25 15:00:00,44.15,44.6,44.14,44.47,34900.0,34.4172,34.768,34.4094,34.6667,34900.0
2004-06-25 15:30:00,44.47,44.73,44.28,44.72,27700.0,34.6667,34.8694,34.5186,34.8616,27700.0
2004-06-28 09:30:00,44.95,44.95,44.36,44.4,12400.0,35.0409,35.0409,34.5809,34.6121,12400.0
2004-06-28 10:00:00,44.38,44.49,44.3,44.36,24800.0,34.5965,34.6823,34.5341,34.5809,24800.0
2004-06-28 10:30:00,44.33,44.37,44.26,44.31,8400.0,34.5575,34.5887,34.503,34.5419,8400.0
2004-06-28 11:00:00,44.24,44.36,44.23,44.31,7000.0,34.4874,34.5809,34.4796,34.5419,7000.0
2004-06-28 11:30:00,44.3,44.3,44.16,44.23,7400.0,34.5341,34.5341,34.425,34.4796,7400.0
2004-06-28 12:00:00,44.22,44.33,44.2,44.33,7900.0,34.4718,34.5575,34.4562,34.5575,7900.0
2004-06-28 12:30:00,44.33,44.41,44.33,44.41,6500.0,34.5575,34.6199,34.5575,34.6199,6500.0
2004-06-28 13:00:00,44.42,44.53,44.42,44.52,6200.0,34.6277,34.7134,34.6277,34.7056,6200.0
2004-06-28 13:30:00,44.52,44.52,44.32,44.4,10000.0,34.7056,34.7056,34.5497,34.6121,10000.0
2004-06-28 14:00:00,44.4,44.47,44.23,44.41,29500.0,34.6121,34.6667,34.4796,34.6199,29500.0
2004-06-28 14:30:00,44.41,44.48,44.39,44.46,31700.0,34.6199,34.6745,34.6043,34.6589,31700.0
2004-06-28 15:00:00,44.45,44.54,44.38,44.53,16600.0,34.6511,34.7212,34.5965,34.7134,16600.0
2004-06-28 15:30:00,44.55,44.69,44.52,44.58,40500.0,34.729,34.8382,34.7056,34.7524,40500.0
2004-06-29 09:30:00,44.59,44.59,44.23,44.44,17800.0,34.7602,34.7602,34.4796,34.6433,17800.0
2004-06-29 10:00:00,44.44,44.67,44.35,44.66,13000.0,34.6433,34.8226,34.5731,34.8148,13000.0
2004-06-29 10:30:00,44.66,44.77,44.58,44.63,18200.0,34.8148,34.9005,34.7524,34.7914,18200.0
2004-06-29 11:00:00,44.64,44.84,44.64,44.84,10700.0,34.7992,34.9551,34.7992,34.9551,10700.0
2004-06-29 11:30:00,44.85,44.87,44.76,44.81,6700.0,34.9629,34.9785,34.8927,34.9317,6700.0
2004-06-29 12:00:00,44.81,44.87,44.75,44.86,11100.0,34.9317,34.9785,34.8849,34.9707,11100.0
2004-06-29 12:30:00,44.86,44.86,44.71,44.71,8300.0,34.9707,34.9707,34.8538,34.8538,8300.0
2004-06-29 13:00:00,44.7,44.81,44.7,44.79,4000.0,34.846,34.9317,34.846,34.9161,4000.0
2004-06-29 13:30:00,44.8,44.82,44.74,44.74,13200.0,34.9239,34.9395,34.8771,34.8771,13200.0
2004-06-29 14:00:00,44.75,44.88,44.75,44.78,13900.0,34.8849,34.9863,34.8849,34.9083,13900.0
2004-06-29 14:30:00,44.8,44.96,44.72,44.73,19000.0,34.9239,35.0487,34.8616,34.8694,19000.0
2004-06-29 15:00:00,44.73,44.78,44.66,44.73,11300.0,34.8694,34.9083,34.8148,34.8694,11300.0
2004-06-29 15:30:00,44.73,44.83,44.68,44.83,28100.0,34.8694,34.9473,34.8304,34.9473,28100.0
2004-06-30 09:30:00,44.9,45.08,44.8,44.94,11700.0,35.0019,35.1422,34.9239,35.0331,11700.0
2004-06-30 10:00:00,44.92,44.98,44.81,44.95,6800.0,35.0175,35.0642,34.9317,35.0409,6800.0
2004-06-30 10:30:00,44.98,45.04,44.76,44.77,10600.0,35.0642,35.111,34.8927,34.9005,10600.0
2004-06-30 11:00:00,44.8,44.82,44.7,44.71,7100.0,34.9239,34.9395,34.846,34.8538,7100.0
2004-06-30 11:30:00,44.71,44.72,44.57,44.6,4500.0,34.8538,34.8616,34.7446,34.768,4500.0
2004-06-30 12:00:00,44.6,44.74,44.55,44.68,4800.0,34.768,34.8771,34.729,34.8304,4800.0
2004-06-30 12:30:00,44.68,44.68,44.46,44.5,5900.0,34.8304,34.8304,34.6589,34.6901,5900.0
2004-06-30 13:00:00,44.5,44.5,44.41,44.42,8500.0,34.6901,34.6901,34.6199,34.6277,8500.0
2004-06-30 13:30:00,44.42,44.5,44.33,44.49,18000.0,34.6277,34.6901,34.5575,34.6823,18000.0
2004-06-30 14:00:00,44.46,44.55,44.33,44.49,18000.0,34.6589,34.729,34.5575,34.6823,18000.0
2004-06-30 14:30:00,44.48,44.59,44.37,44.37,13700.0,34.6745,34.7602,34.5887,34.5887,13700.0
2004-06-30 15:00:00,44.33,44.47,44.27,44.27,21400.0,34.5575,34.6667,34.5108,34.5108,21400.0
2004-06-30 15:30:00,44.27,44.42,44.21,44.4,73900.0,34.5108,34.6277,34.464,34.6121,73900.0
2004-07-01 09:30:00,44.63,44.73,44.1,44.14,19900.0,34.7914,34.8694,34.3782,34.4094,19900.0
2004-07-01 10:00:00,44.11,44.2,43.83,43.84,18900.0,34.386,34.4562,34.1678,34.1756,18900.0
2004-07-01 10:30:00,43.88,43.96,43.67,43.69,9900.0,34.2067,34.2691,34.043,34.0586,9900.0
2004-07-01 11:00:00,43.68,43.68,43.5,43.56,9900.0,34.0508,34.0508,33.9105,33.9573,9900.0
2004-07-01 11:30:00,43.54,43.69,43.53,43.58,11500.0,33.9417,34.0586,33.9339,33.9729,11500.0
2004-07-01 12:00:00,43.6,43.81,43.6,43.78,10700.0,33.9885,34.1522,33.9885,34.1288,10700.0
2004-07-01 12:30:00,43.78,43.94,43.78,43.87,10400.0,34.1288,34.2535,34.1288,34.1989,10400.0
2004-07-01 13:00:00,43.86,43.92,43.75,43.77,6500.0,34.1911,34.2379,34.1054,34.121,6500.0
2004-07-01 13:30:00,43.76,44.08,43.68,44.08,54100.0,34.1132,34.3626,34.0508,34.3626,54100.0
2004-07-01 14:00:00,44.08,44.1,43.99,44.1,22400.0,34.3626,34.3782,34.2925,34.3782,22400.0
2004-07-01 14:30:00,44.07,44.19,43.96,44.18,31200.0,34.3548,34.4484,34.2691,34.4406,31200.0
2004-07-01 15:00:00,44.18,44.19,44.0,44.12,13000.0,34.4406,34.4484,34.3003,34.3938,13000.0
2004-07-01 15:30:00,44.13,44.35,44.13,44.32,32200.0,34.4016,34.5731,34.4016,34.5497,32200.0
2004-07-02 09:30:00,44.38,44.7,44.05,44.7,11400.0,34.5965,34.846,34.3393,34.846,11400.0
2004-07-02 10:00:00,44.7,44.7,44.43,44.52,7300.0,34.846,34.846,34.6355,34.7056,7300.0
2004-07-02 10:30:00,44.52,44.6,44.5,44.6,5900.0,34.7056,34.768,34.6901,34.768,5900.0
2004-07-02 11:00:00,44.64,44.75,44.57,44.59,5200.0,34.7992,34.8849,34.7446,34.7602,5200.0
2004-07-02 11:30:00,44.6,44.65,44.56,44.65,5100.0,34.768,34.807,34.7368,34.807,5100.0
2004-07-02 12:00:00,44.65,44.68,44.54,44.6,9100.0,34.807,34.8304,34.7212,34.768,9100.0
2004-07-02 12:30:00,44.6,44.62,44.57,44.6,4100.0,34.768,34.7836,34.7446,34.768,4100.0
2004-07-02 13:00:00,44.6,44.6,44.56,44.59,3700.0,34.768,34.768,34.7368,34.7602,3700.0
2004-07-02 13:30:00,44.62,44.65,44.6,44.6,3700.0,34.7836,34.807,34.768,34.768,3700.0
2004-07-02 14:00:00,44.58,44.58,44.42,44.44,9300.0,34.7524,34.7524,34.6277,34.6433,9300.0
2004-07-02 14:30:00,44.44,44.48,44.38,44.48,4300.0,34.6433,34.6745,34.5965,34.6745,4300.0
2004-07-02 15:00:00,44.44,44.6,44.42,44.52,10600.0,34.6433,34.768,34.6277,34.7056,10600.0
2004-07-02 15:30:00,44.52,44.52,44.1,44.18,22400.0,34.7056,34.7056,34.3782,34.4406,22400.0
2004-07-06 09:30:00,44.17,44.22,44.01,44.01,12200.0,34.4328,34.4718,34.3081,34.3081,12200.0
2004-07-06 10:00:00,44.0,44.03,43.9,43.94,5700.0,34.3003,34.3237,34.2223,34.2535,5700.0
2004-07-06 10:30:00,43.98,44.05,43.93,44.0,5500.0,34.2847,34.3393,34.2457,34.3003,5500.0
2004-07-06 11:00:00,44.0,44.0,43.8,43.8,6100.0,34.3003,34.3003,34.1444,34.1444,6100.0
2004-07-06 11:30:00,43.8,43.86,43.79,43.79,5500.0,34.1444,34.1911,34.1366,34.1366,5500.0
2004-07-06 12:00:00,43.79,43.91,43.76,43.77,7100.0,34.1366,34.2301,34.1132,34.121,7100.0
2004-07-06 12:30:00,43.77,43.78,43.71,43.74,3100.0,34.121,34.1288,34.0742,34.0976,3100.0
2004-07-06 13:00:00,43.78,43.84,43.74,43.81,4300.0,34.1288,34.1756,34.0976,34.1522,4300.0
2004-07-06 13:30:00,43.83,43.84,43.76,43.76,4200.0,34.1678,34.1756,34.1132,34.1132,4200.0
2004-07-06 14:00:00,43.77,43.79,43.67,43.78,5700.0,34.121,34.1366,34.043,34.1288,5700.0
2004-07-06 14:30:00,43.77,43.78,43.71,43.74,5100.0,34.121,34.1288,34.0742,34.0976,5100.0
2004-07-06 15:00:00,43.74,43.87,43.7,43.87,8100.0,34.0976,34.1989,34.0664,34.1989,8100.0
2004-07-06 15:30:00,43.86,43.93,43.71,43.71,10700.0,34.1911,34.2457,34.0742,34.0742,10700.0
2004-07-07 09:30:00,43.71,43.97,43.71,43.9,6500.0,34.0742,34.2769,34.0742,34.2223,6500.0
2004-07-07 10:00:00,43.89,43.91,43.47,43.53,10200.0,34.2145,34.2301,33.8871,33.9339,10200.0
2004-07-07 10:30:00,43.46,43.53,43.4,43.48,4900.0,33.8793,33.9339,33.8325,33.8949,4900.0
2004-07-07 11:00:00,43.49,43.61,43.49,43.59,2300.0,33.9027,33.9963,33.9027,33.9807,2300.0
2004-07-07 11:30:00,43.53,43.56,43.49,43.56,1300.0,33.9339,33.9573,33.9027,33.9573,1300.0
2004-07-07 12:00:00,43.55,43.72,43.55,43.63,2700.0,33.9495,34.082,33.9495,34.0118,2700.0
2004-07-07 12:30:00,43.61,43.62,43.52,43.53,1500.0,33.9963,34.0041,33.9261,33.9339,1500.0
2004-07-07 13:00:00,43.53,43.65,43.48,43.64,2300.0,33.9339,34.0274,33.8949,34.0196,2300.0
2004-07-07 13:30:00,43.65,43.79,43.65,43.76,4200.0,34.0274,34.1366,34.0274,34.1132,4200.0
2004-07-07 14:00:00,43.71,43.82,43.66,43.8,5100.0,34.0742,34.16,34.0352,34.1444,5100.0
2004-07-07 14:30:00,43.79,43.8,43.67,43.72,5900.0,34.1366,34.1444,34.043,34.082,5900.0
2004-07-07 15:00:00,43.73,43.79,43.64,43.72,8000.0,34.0898,34.1366,34.0196,34.082,8000.0
2004-07-07 15:30:00,43.77,43.88,43.74,43.88,14300.0,34.121,34.2067,34.0976,34.2067,14300.0
2004-07-08 09:30:00,43.88,43.88,43.04,43.22,15100.0,34.2067,34.2067,33.5519,33.6922,15100.0
2004-07-08 10:00:00,43.2,43.41,43.19,43.37,12600.0,33.6766,33.8403,33.6688,33.8092,12600.0
2004-07-08 10:30:00,43.35,43.55,43.28,43.54,12200.0,33.7936,33.9495,33.739,33.9417,12200.0
2004-07-08 11:00:00,43.55,43.75,43.55,43.72,10900.0,33.9495,34.1054,33.9495,34.082,10900.0
2004-07-08 11:30:00,43.73,43.78,43.55,43.61,5200.0,34.0898,34.1288,33.9495,33.9963,5200.0
2004-07-08 12:00:00,43.61,43.87,43.61,43.87,11200.0,33.9963,34.1989,33.9963,34.1989,11200.0
2004-07-08 12:30:00,43.87,43.95,43.86,43.93,12900.0,34.1989,34.2613,34.1911,34.2457,12900.0
2004-07-08 13:00:00,43.9,43.92,43.69,43.71,9500.0,34.2223,34.2379,34.0586,34.0742,9500.0
2004-07-08 13:30:00,43.7,43.71,43.57,43.57,9800.0,34.0664,34.0742,33.9651,33.9651,9800.0
2004-07-08 14:00:00,43.53,43.54,43.29,43.36,50300.0,33.9339,33.9417,33.7468,33.8014,50300.0
2004-07-08 14:30:00,43.36,43.44,43.33,43.44,15100.0,33.8014,33.8637,33.778,33.8637,15100.0
2004-07-08 15:00:00,43.42,43.47,43.38,43.47,15200.0,33.8481,33.8871,33.817,33.8871,15200.0
2004-07-08 15:30:00,43.45,43.46,43.25,43.25,21400.0,33.8715,33.8793,33.7156,33.7156,21400.0
2004-07-09 09:30:00,43.19,43.5,43.19,43.25,12500.0,33.6688,33.9105,33.6688,33.7156,12500.0
2004-07-09 10:00:00,43.2,43.41,43.2,43.32,10800.0,33.6766,33.8403,33.6766,33.7702,10800.0
2004-07-09 10:30:00,43.33,43.57,43.27,43.27,14200.0,33.778,33.9651,33.7312,33.7312,14200.0
2004-07-09 11:00:00,43.34,43.46,43.29,43.39,10200.0,33.7858,33.8793,33.7468,33.8248,10200.0
2004-07-09 11:30:00,43.44,43.55,43.24,43.36,16200.0,33.8637,33.9495,33.7078,33.8014,16200.0
2004-07-09 12:00:00,43.42,43.48,43.41,43.44,3300.0,33.8481,33.8949,33.8403,33.8637,3300.0
2004-07-09 12:30:00,43.46,43.46,43.41,43.41,5700.0,33.8793,33.8793,33.8403,33.8403,5700.0
2004-07-09 13:00:00,43.39,43.39,43.35,43.38,3700.0,33.8248,33.8248,33.7936,33.817,3700.0
2004-07-09 13:30:00,43.38,43.38,43.36,43.36,2700.0,33.817,33.817,33.8014,33.8014,2700.0
2004-07-09 14:00:00,43.36,43.36,43.33,43.34,3700.0,33.8014,33.8014,33.778,33.7858,3700.0
2004-07-09 14:30:00,43.32,43.32,43.16,43.16,4200.0,33.7702,33.7702,33.6455,33.6455,4200.0
2004-07-09 15:00:00,43.17,43.25,43.17,43.19,1500.0,33.6533,33.7156,33.6533,33.6688,1500.0
2004-07-09 15:30:00,43.2,43.25,43.18,43.25,8000.0,33.6766,33.7156,33.661,33.7156,8000.0
2004-07-13 09:30:00,43.32,43.32,43.15,43.18,19500.0,33.7702,33.7702,33.6377,33.661,19500.0
2004-07-13 10:00:00,43.18,43.2,43.12,43.16,12700.0,33.661,33.6766,33.6143,33.6455,12700.0
2004-07-13 10:30:00,43.15,43.3,43.11,43.3,24500.0,33.6377,33.7546,33.6065,33.7546,24500.0
2004-07-13 11:00:00,43.32,43.6,43.31,43.6,11900.0,33.7702,33.9885,33.7624,33.9885,11900.0
2004-07-13 11:30:00,43.62,43.69,43.45,43.49,10700.0,34.0041,34.0586,33.8715,33.9027,10700.0
2004-07-13 12:00:00,43.47,43.5,43.43,43.44,8100.0,33.8871,33.9105,33.8559,33.8637,8100.0
2004-07-13 12:30:00,43.43,43.49,43.42,43.43,7800.0,33.8559,33.9027,33.8481,33.8559,7800.0
2004-07-13 13:00:00,43.43,43.43,43.25,43.33,12500.0,33.8559,33.8559,33.7156,33.778,12500.0
2004-07-13 13:30:00,43.34,43.38,43.29,43.38,11600.0,33.7858,33.817,33.7468,33.817,11600.0
2004-07-13 14:00:00,43.38,43.38,43.31,43.33,12000.0,33.817,33.817,33.7624,33.778,12000.0
2004-07-13 14:30:00,43.34,43.35,43.26,43.28,10700.0,33.7858,33.7936,33.7234,33.739,10700.0
2004-07-13 15:00:00,43.28,43.31,43.26,43.27,14500.0,33.739,33.7624,33.7234,33.7312,14500.0
2004-07-13 15:30:00,43.3,43.42,43.29,43.33,26600.0,33.7546,33.8481,33.7468,33.778,26600.0
2004-07-14 09:30:00,43.17,43.4,43.01,43.4,16300.0,33.6533,33.8325,33.5285,33.8325,16300.0
2004-07-14 10:00:00,43.37,43.6,43.37,43.49,17500.0,33.8092,33.9885,33.8092,33.9027,17500.0
2004-07-14 10:30:00,43.49,43.49,43.33,43.36,16500.0,33.9027,33.9027,33.778,33.8014,16500.0
2004-07-14 11:00:00,43.35,43.35,43.2,43.32,12500.0,33.7936,33.7936,33.6766,33.7702,12500.0
2004-07-14 11:30:00,43.27,43.32,43.27,43.29,5900.0,33.7312,33.7702,33.7312,33.7468,5900.0
2004-07-14 12:00:00,43.29,43.35,43.26,43.32,5900.0,33.7468,33.7936,33.7234,33.7702,5900.0
2004-07-14 12:30:00,43.27,43.33,43.2,43.25,7200.0,33.7312,33.778,33.6766,33.7156,7200.0
2004-07-14 13:00:00,43.27,43.27,43.06,43.06,6800.0,33.7312,33.7312,33.5675,33.5675,6800.0
2004-07-14 13:30:00,43.0,43.14,42.99,43.1,16500.0,33.5207,33.6299,33.5129,33.5987,16500.0
2004-07-14 14:00:00,43.1,43.16,43.1,43.16,8200.0,33.5987,33.6455,33.5987,33.6455,8200.0
2004-07-14 14:30:00,43.16,43.16,42.9,42.94,12900.0,33.6455,33.6455,33.4428,33.474,12900.0
2004-07-14 15:00:00,42.94,43.08,42.83,42.91,15900.0,33.474,33.5831,33.3882,33.4506,15900.0
2004-07-14 15:30:00,42.87,43.07,42.85,42.85,21500.0,33.4194,33.5753,33.4038,33.4038,21500.0
2004-07-15 09:30:00,43.18,43.25,43.05,43.22,12400.0,33.661,33.7156,33.5597,33.6922,12400.0
2004-07-15 10:00:00,43.22,43.24,42.99,43.05,8700.0,33.6922,33.7078,33.5129,33.5597,8700.0
2004-07-15 10:30:00,43.0,43.16,43.0,43.1,5600.0,33.5207,33.6455,33.5207,33.5987,5600.0
2004-07-15 11:00:00,43.06,43.06,42.98,43.03,9000.0,33.5675,33.5675,33.5051,33.5441,9000.0
2004-07-15 11:30:00,43.05,43.07,43.0,43.04,2700.0,33.5597,33.5753,33.5207,33.5519,2700.0
2004-07-15 12:00:00,43.03,43.13,43.03,43.08,4800.0,33.5441,33.6221,33.5441,33.5831,4800.0
2004-07-15 12:30:00,43.08,43.14,42.99,42.99,8000.0,33.5831,33.6299,33.5129,33.5129,8000.0
2004-07-15 13:00:00,43.0,43.06,42.95,42.95,6700.0,33.5207,33.5675,33.4818,33.4818,6700.0
2004-07-15 13:30:00,42.94,42.95,42.8,42.86,6800.0,33.474,33.4818,33.3648,33.4116,6800.0
2004-07-15 14:00:00,42.86,43.05,42.86,43.05,6300.0,33.4116,33.5597,33.4116,33.5597,6300.0
2004-07-15 14:30:00,43.03,43.05,42.99,43.0,3600.0,33.5441,33.5597,33.5129,33.5207,3600.0
2004-07-15 15:00:00,42.99,42.99,42.85,42.89,2600.0,33.5129,33.5129,33.4038,33.435,2600.0
2004-07-15 15:30:00,42.89,43.05,42.8,43.01,11100.0,33.435,33.5597,33.3648,33.5285,11100.0
2004-07-16 09:30:00,43.1,43.48,43.1,43.48,7300.0,33.5987,33.8949,33.5987,33.8949,7300.0
2004-07-16 10:00:00,43.47,43.47,43.3,43.37,4800.0,33.8871,33.8871,33.7546,33.8092,4800.0
2004-07-16 10:30:00,43.35,43.38,43.0,43.3,7200.0,33.7936,33.817,33.5207,33.7546,7200.0
2004-07-16 11:00:00,43.32,43.32,43.19,43.23,9800.0,33.7702,33.7702,33.6688,33.7,9800.0
2004-07-16 11:30:00,43.24,43.39,43.24,43.29,4900.0,33.7078,33.8248,33.7078,33.7468,4900.0
2004-07-16 12:00:00,43.34,43.47,43.34,43.45,3100.0,33.7858,33.8871,33.7858,33.8715,3100.0
2004-07-16 12:30:00,43.45,43.64,43.35,43.64,10300.0,33.8715,34.0196,33.7936,34.0196,10300.0
2004-07-16 13:00:00,43.65,43.66,43.61,43.65,5100.0,34.0274,34.0352,33.9963,34.0274,5100.0
2004-07-16 13:30:00,43.65,43.81,43.64,43.77,10300.0,34.0274,34.1522,34.0196,34.121,10300.0
2004-07-16 14:00:00,43.8,43.82,43.6,43.62,14800.0,34.1444,34.16,33.9885,34.0041,14800.0
2004-07-16 14:30:00,43.63,43.76,43.49,43.49,11700.0,34.0118,34.1132,33.9027,33.9027,11700.0
2004-07-16 15:00:00,43.51,43.52,43.24,43.24,13500.0,33.9183,33.9261,33.7078,33.7078,13500.0
2004-07-16 15:30:00,43.24,43.24,42.95,43.16,24300.0,33.7078,33.7078,33.4818,33.6455,24300.0
2004-07-19 09:30:00,43.05,43.19,43.05,43.15,2200.0,33.5597,33.6688,33.5597,33.6377,2200.0
2004-07-19 10:00:00,43.11,43.14,42.97,42.97,3900.0,33.6065,33.6299,33.4973,33.4973,3900.0
2004-07-19 10:30:00,42.99,42.99,42.86,42.93,2200.0,33.5129,33.5129,33.4116,33.4662,2200.0
2004-07-19 11:00:00,42.92,42.95,42.85,42.85,1900.0,33.4584,33.4818,33.4038,33.4038,1900.0
2004-07-19 11:30:00,42.8,42.86,42.75,42.81,2700.0,33.3648,33.4116,33.3258,33.3726,2700.0
2004-07-19 12:00:00,42.77,42.81,42.77,42.81,400.0,33.3414,33.3726,33.3414,33.3726,400.0
2004-07-19 12:30:00,42.8,42.85,42.79,42.85,1900.0,33.3648,33.4038,33.357,33.4038,1900.0
2004-07-19 13:00:00,42.88,43.16,42.88,43.13,7800.0,33.4272,33.6455,33.4272,33.6221,7800.0
2004-07-19 13:30:00,43.13,43.16,43.0,43.12,6100.0,33.6221,33.6455,33.5207,33.6143,6100.0
2004-07-19 14:00:00,43.11,43.4,43.06,43.16,8100.0,33.6065,33.8325,33.5675,33.6455,8100.0
2004-07-19 14:30:00,43.16,43.28,43.1,43.25,4700.0,33.6455,33.739,33.5987,33.7156,4700.0
2004-07-19 15:00:00,43.25,43.25,43.06,43.08,3900.0,33.7156,33.7156,33.5675,33.5831,3900.0
2004-07-19 15:30:00,43.08,43.19,43.03,43.17,8000.0,33.5831,33.6688,33.5441,33.6533,8000.0
2004-07-20 09:30:00,43.0,43.0,42.78,42.78,5300.0,33.5207,33.5207,33.3492,33.3492,5300.0
2004-07-20 10:00:00,42.75,42.75,42.66,42.71,5400.0,33.3258,33.3258,33.2557,33.2947,5400.0
2004-07-20 10:30:00,42.71,42.82,42.71,42.76,5100.0,33.2947,33.3804,33.2947,33.3336,5100.0
2004-07-20 11:00:00,42.76,42.9,42.76,42.88,5700.0,33.3336,33.4428,33.3336,33.4272,5700.0
2004-07-20 11:30:00,42.9,42.97,42.85,42.9,8800.0,33.4428,33.4973,33.4038,33.4428,8800.0
2004-07-20 12:00:00,42.89,42.99,42.89,42.99,5600.0,33.435,33.5129,33.435,33.5129,5600.0
2004-07-20 12:30:00,42.96,43.0,42.96,43.0,8600.0,33.4895,33.5207,33.4895,33.5207,8600.0
2004-07-20 13:00:00,43.02,43.15,43.02,43.13,5500.0,33.5363,33.6377,33.5363,33.6221,5500.0
2004-07-20 13:30:00,43.17,43.35,43.13,43.26,6400.0,33.6533,33.7936,33.6221,33.7234,6400.0
2004-07-20 14:00:00,43.29,43.6,43.29,43.6,7100.0,33.7468,33.9885,33.7468,33.9885,7100.0
2004-07-20 14:30:00,43.61,43.65,43.39,43.45,13800.0,33.9963,34.0274,33.8248,33.8715,13800.0
2004-07-20 15:00:00,43.45,43.53,43.27,43.3,14000.0,33.8715,33.9339,33.7312,33.7546,14000.0
2004-07-20 15:30:00,43.34,43.82,43.29,43.82,27600.0,33.7858,34.16,33.7468,34.16,27600.0
2004-07-21 09:30:00,43.82,44.2,43.72,43.96,7700.0,34.16,34.4562,34.082,34.2691,7700.0
2004-07-21 10:00:00,43.92,43.92,43.65,43.68,7000.0,34.2379,34.2379,34.0274,34.0508,7000.0
2004-07-21 10:30:00,43.69,43.8,43.65,43.69,10100.0,34.0586,34.1444,34.0274,34.0586,10100.0
2004-07-21 11:00:00,43.69,43.69,43.42,43.42,6600.0,34.0586,34.0586,33.8481,33.8481,6600.0
2004-07-21 11:30:00,43.41,43.5,43.39,43.39,4400.0,33.8403,33.9105,33.8248,33.8248,4400.0
2004-07-21 12:00:00,43.38,43.38,43.12,43.38,14400.0,33.817,33.817,33.6143,33.817,14400.0
2004-07-21 12:30:00,43.38,43.38,43.21,43.28,5700.0,33.817,33.817,33.6844,33.739,5700.0
2004-07-21 13:00:00,43.28,43.3,43.16,43.17,3600.0,33.739,33.7546,33.6455,33.6533,3600.0
2004-07-21 13:30:00,43.16,43.19,42.92,42.92,5000.0,33.6455,33.6688,33.4584,33.4584,5000.0
2004-07-21 14:00:00,42.89,42.98,42.79,42.93,10500.0,33.435,33.5051,33.357,33.4662,10500.0
2004-07-21 14:30:00,42.9,42.9,42.8,42.81,4800.0,33.4428,33.4428,33.3648,33.3726,4800.0
2004-07-21 15:00:00,42.82,42.96,42.73,42.86,7400.0,33.3804,33.4895,33.3102,33.4116,7400.0
2004-07-21 15:30:00,42.86,42.86,42.66,42.66,46600.0,33.4116,33.4116,33.2557,33.2557,46600.0
2004-07-22 09:30:00,42.41,42.9,42.35,42.71,26500.0,33.0608,33.4428,33.014,33.2947,26500.0
2004-07-22 10:00:00,42.71,42.74,42.62,42.65,10400.0,33.2947,33.318,33.2245,33.2479,10400.0
2004-07-22 10:30:00,42.64,42.75,42.57,42.66,14700.0,33.2401,33.3258,33.1855,33.2557,14700.0
2004-07-22 11:00:00,42.66,42.66,42.27,42.35,16900.0,33.2557,33.2557,32.9517,33.014,16900.0
2004-07-22 11:30:00,42.35,42.4,42.26,42.26,3500.0,33.014,33.053,32.9439,32.9439,3500.0
2004-07-22 12:00:00,42.26,42.35,42.2,42.25,5100.0,32.9439,33.014,32.8971,32.9361,5100.0
2004-07-22 12:30:00,42.25,42.32,42.25,42.29,2300.0,32.9361,32.9906,32.9361,32.9672,2300.0
2004-07-22 13:00:00,42.25,42.28,42.22,42.23,4000.0,32.9361,32.9595,32.9127,32.9205,4000.0
2004-07-22 13:30:00,42.21,42.23,42.2,42.23,3800.0,32.9049,32.9205,32.8971,32.9205,3800.0
2004-07-22 14:00:00,42.24,42.56,42.24,42.43,15800.0,32.9283,33.1777,32.9283,33.0764,15800.0
2004-07-22 14:30:00,42.44,42.56,42.37,42.4,9900.0,33.0842,33.1777,33.0296,33.053,9900.0
2004-07-22 15:00:00,42.39,42.41,42.31,42.35,12400.0,33.0452,33.0608,32.9828,33.014,12400.0
2004-07-22 15:30:00,42.35,42.41,42.23,42.25,31200.0,33.014,33.0608,32.9205,32.9361,31200.0
2004-07-23 09:30:00,42.3,42.31,41.94,42.12,11700.0,32.975,32.9828,32.6944,32.8347,11700.0
2004-07-23 10:00:00,42.08,42.13,41.91,42.08,7700.0,32.8035,32.8425,32.671,32.8035,7700.0
2004-07-23 10:30:00,42.08,42.14,42.0,42.12,12000.0,32.8035,32.8503,32.7412,32.8347,12000.0
2004-07-23 11:00:00,42.07,42.14,42.02,42.03,3700.0,32.7957,32.8503,32.7568,32.7646,3700.0
2004-07-23 11:30:00,42.02,42.17,41.94,42.17,4700.0,32.7568,32.8737,32.6944,32.8737,4700.0
2004-07-23 12:00:00,42.18,42.18,41.94,41.97,6200.0,32.8815,32.8815,32.6944,32.7178,6200.0
2004-07-23 12:30:00,41.98,42.24,41.98,42.22,5400.0,32.7256,32.9283,32.7256,32.9127,5400.0
2004-07-23 13:00:00,42.23,42.39,42.22,42.32,17200.0,32.9205,33.0452,32.9127,32.9906,17200.0
2004-07-23 13:30:00,42.35,42.43,42.22,42.23,7800.0,33.014,33.0764,32.9127,32.9205,7800.0
2004-07-23 14:00:00,42.23,42.3,41.92,42.12,11000.0,32.9205,32.975,32.6788,32.8347,11000.0
2004-07-23 14:30:00,42.13,42.13,41.82,41.86,10500.0,32.8425,32.8425,32.6009,32.632,10500.0
2004-07-23 15:00:00,41.85,42.07,41.76,42.07,13700.0,32.6242,32.7957,32.5541,32.7957,13700.0
2004-07-23 15:30:00,42.08,42.13,41.85,41.89,28900.0,32.8035,32.8425,32.6242,32.6554,28900.0
2004-07-26 09:30:00,41.95,41.95,41.27,41.59,49300.0,32.7022,32.7022,32.1721,32.4216,49300.0
2004-07-26 10:00:00,41.69,41.71,41.5,41.57,22900.0,32.4995,32.5151,32.3514,32.406,22900.0
2004-07-26 10:30:00,41.61,41.78,41.6,41.6,17400.0,32.4372,32.5697,32.4294,32.4294,17400.0
2004-07-26 11:00:00,41.6,41.86,41.56,41.86,18500.0,32.4294,32.632,32.3982,32.632,18500.0
2004-07-26 11:30:00,41.86,42.12,41.75,42.12,17400.0,32.632,32.8347,32.5463,32.8347,17400.0
2004-07-26 12:00:00,42.03,42.11,42.0,42.0,5300.0,32.7646,32.8269,32.7412,32.7412,5300.0
2004-07-26 12:30:00,42.01,42.08,41.96,41.97,7100.0,32.749,32.8035,32.71,32.7178,7100.0
2004-07-26 13:00:00,41.96,42.09,41.94,42.09,12400.0,32.71,32.8113,32.6944,32.8113,12400.0
2004-07-26 13:30:00,42.08,42.09,41.87,41.87,4200.0,32.8035,32.8113,32.6398,32.6398,4200.0
2004-07-26 14:00:00,41.88,41.9,41.71,41.79,19900.0,32.6476,32.6632,32.5151,32.5775,19900.0
2004-07-26 14:30:00,41.81,41.81,41.75,41.76,5500.0,32.5931,32.5931,32.5463,32.5541,5500.0
2004-07-26 15:00:00,41.77,41.79,41.65,41.74,23500.0,32.5619,32.5775,32.4683,32.5385,23500.0
2004-07-26 15:30:00,41.74,41.97,41.74,41.79,17900.0,32.5385,32.7178,32.5385,32.5775,17900.0
2004-07-27 09:30:00,41.9,42.26,41.9,42.25,14000.0,32.6632,32.9439,32.6632,32.9361,14000.0
2004-07-27 10:00:00,42.26,42.32,41.76,41.76,16000.0,32.9439,32.9906,32.5541,32.5541,16000.0
2004-07-27 10:30:00,41.75,41.97,41.68,41.96,19200.0,32.5463,32.7178,32.4917,32.71,19200.0
2004-07-27 11:00:00,41.98,42.19,41.95,42.14,10600.0,32.7256,32.8893,32.7022,32.8503,10600.0
2004-07-27 11:30:00,42.14,42.17,41.95,42.04,9700.0,32.8503,32.8737,32.7022,32.7724,9700.0
2004-07-27 12:00:00,42.05,42.05,41.95,42.01,6100.0,32.7802,32.7802,32.7022,32.749,6100.0
2004-07-27 12:30:00,42.0,42.15,41.94,42.15,7200.0,32.7412,32.8581,32.6944,32.8581,7200.0
2004-07-27 13:00:00,42.14,42.14,42.03,42.13,4400.0,32.8503,32.8503,32.7646,32.8425,4400.0
2004-07-27 13:30:00,42.13,42.21,42.07,42.17,22500.0,32.8425,32.9049,32.7957,32.8737,22500.0
2004-07-27 14:00:00,42.17,42.35,42.17,42.29,17200.0,32.8737,33.014,32.8737,32.9672,17200.0
2004-07-27 14:30:00,42.26,42.3,42.2,42.29,18300.0,32.9439,32.975,32.8971,32.9672,18300.0
2004-07-27 15:00:00,42.29,42.4,42.28,42.35,42600.0,32.9672,33.053,32.9595,33.014,42600.0
2004-07-27 15:30:00,42.34,42.42,42.24,42.39,44100.0,33.0062,33.0686,32.9283,33.0452,44100.0
2004-07-28 09:30:00,42.42,42.42,42.12,42.27,7300.0,33.0686,33.0686,32.8347,32.9517,7300.0
2004-07-28 10:00:00,42.28,42.44,42.06,42.27,12200.0,32.9595,33.0842,32.788,32.9517,12200.0
2004-07-28 10:30:00,42.26,42.27,42.05,42.13,7000.0,32.9439,32.9517,32.7802,32.8425,7000.0
2004-07-28 11:00:00,42.13,42.23,42.11,42.19,4100.0,32.8425,32.9205,32.8269,32.8893,4100.0
2004-07-28 11:30:00,42.19,42.19,42.1,42.13,2000.0,32.8893,32.8893,32.8191,32.8425,2000.0
2004-07-28 12:00:00,42.12,42.26,42.11,42.11,6300.0,32.8347,32.9439,32.8269,32.8269,6300.0
2004-07-28 12:30:00,42.11,42.27,42.1,42.17,4300.0,32.8269,32.9517,32.8191,32.8737,4300.0
2004-07-28 13:00:00,42.21,42.31,42.16,42.31,5300.0,32.9049,32.9828,32.8659,32.9828,5300.0
2004-07-28 13:30:00,42.27,42.42,42.27,42.27,5300.0,32.9517,33.0686,32.9517,32.9517,5300.0
2004-07-28 14:00:00,42.31,42.46,42.21,42.41,5500.0,32.9828,33.0998,32.9049,33.0608,5500.0
2004-07-28 14:30:00,42.46,42.61,42.25,42.61,7800.0,33.0998,33.2167,32.9361,33.2167,7800.0
2004-07-28 15:00:00,42.61,42.68,42.53,42.6,10300.0,33.2167,33.2713,33.1543,33.2089,10300.0
2004-07-28 15:30:00,42.6,42.9,42.6,42.8,13000.0,33.2089,33.4428,33.2089,33.3648,13000.0
2004-07-29 09:30:00,42.85,43.31,42.8,43.31,17900.0,33.4038,33.7624,33.3648,33.7624,17900.0
2004-07-29 10:00:00,43.4,43.5,43.31,43.32,47300.0,33.8325,33.9105,33.7624,33.7702,47300.0
2004-07-29 10:30:00,43.32,43.42,43.26,43.26,19500.0,33.7702,33.8481,33.7234,33.7234,19500.0
2004-07-29 11:00:00,43.26,43.54,43.26,43.51,9600.0,33.7234,33.9417,33.7234,33.9183,9600.0
2004-07-29 11:30:00,43.5,43.5,43.4,43.44,5200.0,33.9105,33.9105,33.8325,33.8637,5200.0
2004-07-29 12:00:00,43.44,43.44,43.18,43.38,14800.0,33.8637,33.8637,33.661,33.817,14800.0
2004-07-29 12:30:00,43.39,43.58,43.39,43.53,13900.0,33.8248,33.9729,33.8248,33.9339,13900.0
2004-07-29 13:00:00,43.57,43.69,43.51,43.51,6300.0,33.9651,34.0586,33.9183,33.9183,6300.0
2004-07-29 13:30:00,43.5,43.5,43.33,43.35,5500.0,33.9105,33.9105,33.778,33.7936,5500.0
2004-07-29 14:00:00,43.34,43.38,43.3,43.37,34400.0,33.7858,33.817,33.7546,33.8092,34400.0
2004-07-29 14:30:00,43.37,43.46,43.3,43.43,19700.0,33.8092,33.8793,33.7546,33.8559,19700.0
2004-07-29 15:00:00,43.43,43.55,43.35,43.35,18100.0,33.8559,33.9495,33.7936,33.7936,18100.0
2004-07-29 15:30:00,43.36,43.42,43.27,43.36,33500.0,33.8014,33.8481,33.7312,33.8014,33500.0
2004-07-30 09:30:00,43.15,43.31,43.0,43.29,18100.0,33.6377,33.7624,33.5207,33.7468,18100.0
2004-07-30 10:00:00,43.29,43.38,43.22,43.32,25200.0,33.7468,33.817,33.6922,33.7702,25200.0
2004-07-30 10:30:00,43.35,43.57,43.29,43.57,27400.0,33.7936,33.9651,33.7468,33.9651,27400.0
2004-07-30 11:00:00,43.59,43.66,43.56,43.57,8200.0,33.9807,34.0352,33.9573,33.9651,8200.0
2004-07-30 11:30:00,43.58,43.6,43.52,43.59,4600.0,33.9729,33.9885,33.9261,33.9807,4600.0
2004-07-30 12:00:00,43.56,43.56,43.5,43.54,15100.0,33.9573,33.9573,33.9105,33.9417,15100.0
2004-07-30 12:30:00,43.54,43.64,43.54,43.64,8100.0,33.9417,34.0196,33.9417,34.0196,8100.0
2004-07-30 13:00:00,43.65,43.78,43.65,43.77,10900.0,34.0274,34.1288,34.0274,34.121,10900.0
2004-07-30 13:30:00,43.78,43.8,43.73,43.8,10700.0,34.1288,34.1444,34.0898,34.1444,10700.0
2004-07-30 14:00:00,43.8,43.8,43.73,43.77,8500.0,34.1444,34.1444,34.0898,34.121,8500.0
2004-07-30 14:30:00,43.77,43.86,43.75,43.86,18500.0,34.121,34.1911,34.1054,34.1911,18500.0
2004-07-30 15:00:00,43.86,43.91,43.71,43.72,213300.0,34.1911,34.2301,34.0742,34.082,213300.0
2004-07-30 15:30:00,43.7,43.9,43.68,43.8,39300.0,34.0664,34.2223,34.0508,34.1444,39300.0
2004-08-02 09:30:00,43.7,43.87,43.61,43.87,8500.0,34.0664,34.1989,33.9963,34.1989,8500.0
2004-08-02 10:00:00,43.88,43.9,43.69,43.69,16300.0,34.2067,34.2223,34.0586,34.0586,16300.0
2004-08-02 10:30:00,43.74,43.75,43.66,43.66,8300.0,34.0976,34.1054,34.0352,34.0352,8300.0
2004-08-02 11:00:00,43.65,43.65,43.38,43.38,11400.0,34.0274,34.0274,33.817,33.817,11400.0
2004-08-02 11:30:00,43.37,43.42,43.33,43.42,11900.0,33.8092,33.8481,33.778,33.8481,11900.0
2004-08-02 12:00:00,43.42,43.55,43.42,43.51,5600.0,33.8481,33.9495,33.8481,33.9183,5600.0
2004-08-02 12:30:00,43.48,43.5,43.37,43.41,4400.0,33.8949,33.9105,33.8092,33.8403,4400.0
2004-08-02 13:00:00,43.38,43.8,43.38,43.67,10200.0,33.817,34.1444,33.817,34.043,10200.0
2004-08-02 13:30:00,43.66,44.19,43.66,43.92,9400.0,34.0352,34.4484,34.0352,34.2379,9400.0
2004-08-02 14:00:00,43.89,44.16,43.83,44.16,15300.0,34.2145,34.425,34.1678,34.425,15300.0
2004-08-02 14:30:00,44.13,44.13,43.85,43.91,11600.0,34.4016,34.4016,34.1833,34.2301,11600.0
2004-08-02 15:00:00,43.91,44.09,43.9,43.98,10500.0,34.2301,34.3704,34.2223,34.2847,10500.0
2004-08-02 15:30:00,43.98,44.12,43.9,44.02,18000.0,34.2847,34.3938,34.2223,34.3159,18000.0
2004-08-03 09:30:00,43.7,43.71,43.0,43.26,55500.0,34.0664,34.0742,33.5207,33.7234,55500.0
2004-08-03 10:00:00,43.28,43.4,43.2,43.35,33200.0,33.739,33.8325,33.6766,33.7936,33200.0
2004-08-03 10:30:00,43.34,43.34,43.24,43.26,19200.0,33.7858,33.7858,33.7078,33.7234,19200.0
2004-08-03 11:00:00,43.25,43.25,43.05,43.15,27100.0,33.7156,33.7156,33.5597,33.6377,27100.0
2004-08-03 11:30:00,43.15,43.3,43.15,43.3,34100.0,33.6377,33.7546,33.6377,33.7546,34100.0
2004-08-03 12:00:00,43.3,43.3,43.27,43.3,10100.0,33.7546,33.7546,33.7312,33.7546,10100.0
2004-08-03 12:30:00,43.3,43.3,43.26,43.3,16900.0,33.7546,33.7546,33.7234,33.7546,16900.0
2004-08-03 13:00:00,43.3,43.3,43.25,43.29,14400.0,33.7546,33.7546,33.7156,33.7468,14400.0
2004-08-03 13:30:00,43.29,43.38,43.25,43.38,38500.0,33.7468,33.817,33.7156,33.817,38500.0
2004-08-03 14:00:00,43.4,43.45,43.29,43.36,11800.0,33.8325,33.8715,33.7468,33.8014,11800.0
2004-08-03 14:30:00,43.35,43.42,43.2,43.35,25400.0,33.7936,33.8481,33.6766,33.7936,25400.0
2004-08-03 15:00:00,43.35,43.5,43.34,43.47,20000.0,33.7936,33.9105,33.7858,33.8871,20000.0
2004-08-03 15:30:00,43.46,43.72,43.4,43.56,33800.0,33.8793,34.082,33.8325,33.9573,33800.0
2004-08-04 09:30:00,43.45,43.45,43.05,43.32,15300.0,33.8715,33.8715,33.5597,33.7702,15300.0
2004-08-04 10:00:00,43.32,43.33,43.0,43.0,9200.0,33.7702,33.778,33.5207,33.5207,9200.0
2004-08-04 10:30:00,43.0,43.21,42.8,42.8,10300.0,33.5207,33.6844,33.3648,33.3648,10300.0
2004-08-04 11:00:00,42.73,42.81,42.69,42.79,7100.0,33.3102,33.3726,33.2791,33.357,7100.0
2004-08-04 11:30:00,42.8,42.8,42.68,42.75,8100.0,33.3648,33.3648,33.2713,33.3258,8100.0
2004-08-04 12:00:00,42.76,42.85,42.74,42.79,10100.0,33.3336,33.4038,33.318,33.357,10100.0
2004-08-04 12:30:00,42.77,42.82,42.7,42.82,4800.0,33.3414,33.3804,33.2869,33.3804,4800.0
2004-08-04 13:00:00,42.86,43.05,42.86,43.01,5500.0,33.4116,33.5597,33.4116,33.5285,5500.0
2004-08-04 13:30:00,43.02,43.22,43.02,43.22,5700.0,33.5363,33.6922,33.5363,33.6922,5700.0
2004-08-04 14:00:00,43.22,43.63,43.22,43.57,9900.0,33.6922,34.0118,33.6922,33.9651,9900.0
2004-08-04 14:30:00,43.57,43.57,43.44,43.47,11800.0,33.9651,33.9651,33.8637,33.8871,11800.0
2004-08-04 15:00:00,43.42,43.48,43.3,43.32,14000.0,33.8481,33.8949,33.7546,33.7702,14000.0
2004-08-04 15:30:00,43.31,43.36,43.28,43.3,13900.0,33.7624,33.8014,33.739,33.7546,13900.0
2004-08-05 09:30:00,43.34,43.51,43.22,43.42,15500.0,33.7858,33.9183,33.6922,33.8481,15500.0
2004-08-05 10:00:00,43.45,43.53,43.28,43.29,13200.0,33.8715,33.9339,33.739,33.7468,13200.0
2004-08-05 10:30:00,43.29,43.44,43.29,43.44,33300.0,33.7468,33.8637,33.7468,33.8637,33300.0
2004-08-05 11:00:00,43.43,43.52,43.43,43.43,19400.0,33.8559,33.9261,33.8559,33.8559,19400.0
2004-08-05 11:30:00,43.4,43.4,43.23,43.24,38300.0,33.8325,33.8325,33.7,33.7078,38300.0
2004-08-05 12:00:00,43.21,43.21,43.1,43.13,12800.0,33.6844,33.6844,33.5987,33.6221,12800.0
2004-08-05 12:30:00,43.13,43.14,43.06,43.06,6900.0,33.6221,33.6299,33.5675,33.5675,6900.0
2004-08-05 13:00:00,43.06,43.07,43.02,43.02,27800.0,33.5675,33.5753,33.5363,33.5363,27800.0
2004-08-05 13:30:00,43.02,43.09,43.02,43.09,16400.0,33.5363,33.5909,33.5363,33.5909,16400.0
2004-08-05 14:00:00,43.09,43.14,43.0,43.02,6000.0,33.5909,33.6299,33.5207,33.5363,6000.0
2004-08-05 14:30:00,43.02,43.02,42.87,42.94,12900.0,33.5363,33.5363,33.4194,33.474,12900.0
2004-08-05 15:00:00,42.94,43.03,42.9,42.91,11200.0,33.474,33.5441,33.4428,33.4506,11200.0
2004-08-05 15:30:00,42.92,43.16,42.92,43.16,52500.0,33.4584,33.6455,33.4584,33.6455,52500.0
2004-08-06 09:30:00,42.6,42.6,42.49,42.51,197400.0,33.2089,33.2089,33.1232,33.1387,197400.0
2004-08-06 10:00:00,42.49,42.76,42.46,42.75,146800.0,33.1232,33.3336,33.0998,33.3258,146800.0
2004-08-06 10:30:00,42.72,42.78,42.54,42.56,63800.0,33.3025,33.3492,33.1621,33.1777,63800.0
2004-08-06 11:00:00,42.5,42.51,42.32,42.45,19100.0,33.131,33.1387,32.9906,33.092,19100.0
2004-08-06 11:30:00,42.46,42.56,42.42,42.56,20800.0,33.0998,33.1777,33.0686,33.1777,20800.0
2004-08-06 12:00:00,42.53,42.61,42.52,42.61,11700.0,33.1543,33.2167,33.1465,33.2167,11700.0
2004-08-06 12:30:00,42.6,42.67,42.6,42.67,28300.0,33.2089,33.2635,33.2089,33.2635,28300.0
2004-08-06 13:00:00,42.67,42.67,42.54,42.54,5600.0,33.2635,33.2635,33.1621,33.1621,5600.0
2004-08-06 13:30:00,42.5,42.5,42.21,42.22,11100.0,33.131,33.131,32.9049,32.9127,11100.0
2004-08-06 14:00:00,42.22,42.27,42.04,42.15,19200.0,32.9127,32.9517,32.7724,32.8581,19200.0
2004-08-06 14:30:00,42.16,42.16,41.99,41.99,10900.0,32.8659,32.8659,32.7334,32.7334,10900.0
2004-08-06 15:00:00,41.96,42.04,41.89,42.04,17200.0,32.71,32.7724,32.6554,32.7724,17200.0
2004-08-06 15:30:00,42.03,42.06,41.85,42.0,31400.0,32.7646,32.788,32.6242,32.7412,31400.0
2004-08-09 09:30:00,42.25,42.32,42.19,42.32,32500.0,32.9361,32.9906,32.8893,32.9906,32500.0
2004-08-09 10:00:00,42.32,42.32,41.8,41.89,52900.0,32.9906,32.9906,32.5853,32.6554,52900.0
2004-08-09 10:30:00,41.9,41.9,41.8,41.8,13900.0,32.6632,32.6632,32.5853,32.5853,13900.0
2004-08-09 11:00:00,41.8,42.05,41.7,41.83,43400.0,32.5853,32.7802,32.5073,32.6087,43400.0
2004-08-09 11:30:00,41.77,41.77,41.7,41.71,6700.0,32.5619,32.5619,32.5073,32.5151,6700.0
2004-08-09 12:00:00,41.7,41.71,41.63,41.64,6700.0,32.5073,32.5151,32.4527,32.4605,6700.0
2004-08-09 12:30:00,41.63,41.68,41.62,41.63,9900.0,32.4527,32.4917,32.4449,32.4527,9900.0
2004-08-09 13:00:00,41.62,41.62,41.61,41.61,7100.0,32.4449,32.4449,32.4372,32.4372,7100.0
2004-08-09 13:30:00,41.61,41.67,41.6,41.65,11100.0,32.4372,32.4839,32.4294,32.4683,11100.0
2004-08-09 14:00:00,41.62,41.63,41.55,41.56,21700.0,32.4449,32.4527,32.3904,32.3982,21700.0
2004-08-09 14:30:00,41.56,41.63,41.51,41.51,13000.0,32.3982,32.4527,32.3592,32.3592,13000.0
2004-08-09 15:00:00,41.51,41.65,41.5,41.56,51500.0,32.3592,32.4683,32.3514,32.3982,51500.0
2004-08-09 15:30:00,41.56,41.72,41.51,41.65,88800.0,32.3982,32.5229,32.3592,32.4683,88800.0
2004-08-10 09:30:00,41.76,41.9,41.76,41.83,20300.0,32.5541,32.6632,32.5541,32.6087,20300.0
2004-08-10 10:00:00,41.85,42.0,41.81,41.96,37400.0,32.6242,32.7412,32.5931,32.71,37400.0
2004-08-10 10:30:00,41.98,42.02,41.85,41.98,19100.0,32.7256,32.7568,32.6242,32.7256,19100.0
2004-08-10 11:00:00,41.98,42.05,41.92,42.05,18500.0,32.7256,32.7802,32.6788,32.7802,18500.0
2004-08-10 11:30:00,42.1,42.28,42.06,42.11,18900.0,32.8191,32.9595,32.788,32.8269,18900.0
2004-08-10 12:00:00,42.15,42.31,42.15,42.3,6000.0,32.8581,32.9828,32.8581,32.975,6000.0
2004-08-10 12:30:00,42.31,42.32,42.22,42.32,9300.0,32.9828,32.9906,32.9127,32.9906,9300.0
2004-08-10 13:00:00,42.34,42.4,42.33,42.34,12400.0,33.0062,33.053,32.9984,33.0062,12400.0
2004-08-10 13:30:00,42.34,42.34,42.25,42.25,9000.0,33.0062,33.0062,32.9361,32.9361,9000.0
2004-08-10 14:00:00,42.25,42.27,42.1,42.1,12500.0,32.9361,32.9517,32.8191,32.8191,12500.0
2004-08-10 14:30:00,42.1,42.27,41.98,42.25,23300.0,32.8191,32.9517,32.7256,32.9361,23300.0
2004-08-10 15:00:00,42.24,42.33,42.18,42.26,20500.0,32.9283,32.9984,32.8815,32.9439,20500.0
2004-08-10 15:30:00,42.26,42.36,42.2,42.23,48000.0,32.9439,33.0218,32.8971,32.9205,48000.0
2004-08-11 09:30:00,42.19,42.19,41.8,41.92,26300.0,32.8893,32.8893,32.5853,32.6788,26300.0
2004-08-11 10:00:00,41.92,42.0,41.85,41.92,29700.0,32.6788,32.7412,32.6242,32.6788,29700.0
2004-08-11 10:30:00,41.91,42.08,41.9,42.08,24500.0,32.671,32.8035,32.6632,32.8035,24500.0
2004-08-11 11:00:00,42.08,42.36,42.07,42.07,22500.0,32.8035,33.0218,32.7957,32.7957,22500.0
2004-08-11 11:30:00,42.06,42.06,41.9,41.9,3400.0,32.788,32.788,32.6632,32.6632,3400.0
2004-08-11 12:00:00,41.9,41.96,41.85,41.96,5000.0,32.6632,32.71,32.6242,32.71,5000.0
2004-08-11 12:30:00,41.94,42.02,41.9,41.97,3600.0,32.6944,32.7568,32.6632,32.7178,3600.0
2004-08-11 13:00:00,41.96,42.01,41.96,42.0,5900.0,32.71,32.749,32.71,32.7412,5900.0
2004-08-11 13:30:00,42.0,42.07,41.98,42.04,13600.0,32.7412,32.7957,32.7256,32.7724,13600.0
2004-08-11 14:00:00,42.02,42.04,41.94,42.02,13300.0,32.7568,32.7724,32.6944,32.7568,13300.0
2004-08-11 14:30:00,42.01,42.01,41.9,41.99,10200.0,32.749,32.749,32.6632,32.7334,10200.0
2004-08-11 15:00:00,42.0,42.05,41.93,41.93,23500.0,32.7412,32.7802,32.6866,32.6866,23500.0
2004-08-11 15:30:00,41.92,42.05,41.92,41.98,58700.0,32.6788,32.7802,32.6788,32.7256,58700.0
2004-08-12 09:30:00,41.87,41.87,41.6,41.69,7400.0,32.6398,32.6398,32.4294,32.4995,7400.0
2004-08-12 10:00:00,41.67,41.68,41.59,41.61,29000.0,32.4839,32.4917,32.4216,32.4372,29000.0
2004-08-12 10:30:00,41.63,41.64,41.6,41.63,16000.0,32.4527,32.4605,32.4294,32.4527,16000.0
2004-08-12 11:00:00,41.63,41.74,41.63,41.74,3300.0,32.4527,32.5385,32.4527,32.5385,3300.0
2004-08-12 11:30:00,41.74,41.75,41.67,41.7,16500.0,32.5385,32.5463,32.4839,32.5073,16500.0
2004-08-12 12:00:00,41.68,41.79,41.68,41.79,5100.0,32.4917,32.5775,32.4917,32.5775,5100.0
2004-08-12 12:30:00,41.8,41.81,41.75,41.79,6900.0,32.5853,32.5931,32.5463,32.5775,6900.0
2004-08-12 13:00:00,41.8,41.83,41.75,41.83,10600.0,32.5853,32.6087,32.5463,32.6087,10600.0
2004-08-12 13:30:00,41.87,41.87,41.75,41.77,15100.0,32.6398,32.6398,32.5463,32.5619,15100.0
2004-08-12 14:00:00,41.76,41.78,41.75,41.77,13100.0,32.5541,32.5697,32.5463,32.5619,13100.0
2004-08-12 14:30:00,41.77,41.83,41.76,41.81,6400.0,32.5619,32.6087,32.5541,32.5931,6400.0
2004-08-12 15:00:00,41.81,41.84,41.77,41.81,5000.0,32.5931,32.6164,32.5619,32.5931,5000.0
2004-08-12 15:30:00,41.82,41.86,41.75,41.78,28700.0,32.6009,32.632,32.5463,32.5697,28700.0
2004-08-13 09:30:00,41.79,41.89,41.7,41.79,9500.0,32.5775,32.6554,32.5073,32.5775,9500.0
2004-08-13 10:00:00,41.75,41.75,41.49,41.7,19400.0,32.5463,32.5463,32.3436,32.5073,19400.0
2004-08-13 10:30:00,41.72,41.79,41.69,41.69,29600.0,32.5229,32.5775,32.4995,32.4995,29600.0
2004-08-13 11:00:00,41.7,41.8,41.68,41.79,12400.0,32.5073,32.5853,32.4917,32.5775,12400.0
2004-08-13 11:30:00,41.8,41.82,41.78,41.81,4500.0,32.5853,32.6009,32.5697,32.5931,4500.0
2004-08-13 12:00:00,41.82,41.84,41.8,41.84,5500.0,32.6009,32.6164,32.5853,32.6164,5500.0
2004-08-13 12:30:00,41.82,41.88,41.79,41.88,3200.0,32.6009,32.6476,32.5775,32.6476,3200.0
2004-08-13 13:00:00,41.88,41.88,41.82,41.82,1000.0,32.6476,32.6476,32.6009,32.6009,1000.0
2004-08-13 13:30:00,41.82,41.84,41.8,41.83,1600.0,32.6009,32.6164,32.5853,32.6087,1600.0
2004-08-13 14:00:00,41.84,41.92,41.8,41.81,8100.0,32.6164,32.6788,32.5853,32.5931,8100.0
2004-08-13 14:30:00,41.86,41.91,41.82,41.87,4700.0,32.632,32.671,32.6009,32.6398,4700.0
2004-08-13 15:00:00,41.86,41.86,41.78,41.8,7300.0,32.632,32.632,32.5697,32.5853,7300.0
2004-08-13 15:30:00,41.8,41.89,41.78,41.8,18600.0,32.5853,32.6554,32.5697,32.5853,18600.0
2004-08-16 09:30:00,41.7,42.24,41.64,42.11,18100.0,32.5073,32.9283,32.4605,32.8269,18100.0
2004-08-16 10:00:00,42.1,42.3,42.02,42.02,12000.0,32.8191,32.975,32.7568,32.7568,12000.0
2004-08-16 10:30:00,42.02,42.15,41.99,41.99,8700.0,32.7568,32.8581,32.7334,32.7334,8700.0
2004-08-16 11:00:00,42.0,42.2,42.0,42.1,8300.0,32.7412,32.8971,32.7412,32.8191,8300.0
2004-08-16 11:30:00,42.1,42.17,41.98,42.16,17900.0,32.8191,32.8737,32.7256,32.8659,17900.0
2004-08-16 12:00:00,42.16,42.16,42.01,42.06,5200.0,32.8659,32.8659,32.749,32.788,5200.0
2004-08-16 12:30:00,42.03,42.04,41.84,41.9,8300.0,32.7646,32.7724,32.6164,32.6632,8300.0
2004-08-16 13:00:00,41.94,42.11,41.93,42.11,7800.0,32.6944,32.8269,32.6866,32.8269,7800.0
2004-08-16 13:30:00,42.12,42.12,42.02,42.07,7200.0,32.8347,32.8347,32.7568,32.7957,7200.0
2004-08-16 14:00:00,42.04,42.21,42.04,42.21,10600.0,32.7724,32.9049,32.7724,32.9049,10600.0
2004-08-16 14:30:00,42.21,42.23,42.18,42.2,25900.0,32.9049,32.9205,32.8815,32.8971,25900.0
2004-08-16 15:00:00,42.2,42.24,41.99,42.0,14500.0,32.8971,32.9283,32.7334,32.7412,14500.0
2004-08-16 15:30:00,42.0,42.11,41.96,42.1,25100.0,32.7412,32.8269,32.71,32.8191,25100.0
2004-08-17 09:30:00,42.29,42.85,42.29,42.83,19500.0,32.9672,33.4038,32.9672,33.3882,19500.0
2004-08-17 10:00:00,42.82,42.88,42.51,42.58,15100.0,33.3804,33.4272,33.1387,33.1933,15100.0
2004-08-17 10:30:00,42.6,42.62,42.45,42.52,34800.0,33.2089,33.2245,33.092,33.1465,34800.0
2004-08-17 11:00:00,42.53,42.53,42.29,42.3,16300.0,33.1543,33.1543,32.9672,32.975,16300.0
2004-08-17 11:30:00,42.3,42.4,42.19,42.21,19100.0,32.975,33.053,32.8893,32.9049,19100.0
2004-08-17 12:00:00,42.22,42.25,42.21,42.23,7900.0,32.9127,32.9361,32.9049,32.9205,7900.0
2004-08-17 12:30:00,42.23,42.54,42.23,42.44,25300.0,32.9205,33.1621,32.9205,33.0842,25300.0
2004-08-17 13:00:00,42.46,42.56,42.39,42.39,10700.0,33.0998,33.1777,33.0452,33.0452,10700.0
2004-08-17 13:30:00,42.43,42.49,42.26,42.26,13500.0,33.0764,33.1232,32.9439,32.9439,13500.0
2004-08-17 14:00:00,42.26,42.26,42.16,42.18,23400.0,32.9439,32.9439,32.8659,32.8815,23400.0
2004-08-17 14:30:00,42.18,42.35,42.18,42.28,24200.0,32.8815,33.014,32.8815,32.9595,24200.0
2004-08-17 15:00:00,42.27,42.35,42.22,42.26,18600.0,32.9517,33.014,32.9127,32.9439,18600.0
2004-08-17 15:30:00,42.27,42.51,42.22,42.43,39100.0,32.9517,33.1387,32.9127,33.0764,39100.0
2004-08-18 09:30:00,42.3,42.33,42.05,42.23,24100.0,32.975,32.9984,32.7802,32.9205,24100.0
2004-08-18 10:00:00,42.24,42.47,42.24,42.44,16300.0,32.9283,33.1076,32.9283,33.0842,16300.0
2004-08-18 10:30:00,42.45,42.72,42.33,42.55,12000.0,33.092,33.3025,32.9984,33.1699,12000.0
2004-08-18 11:00:00,42.56,42.59,42.43,42.59,2600.0,33.1777,33.2011,33.0764,33.2011,2600.0
2004-08-18 11:30:00,42.6,42.64,42.57,42.6,2800.0,33.2089,33.2401,33.1855,33.2089,2800.0
2004-08-18 12:00:00,42.6,42.61,42.55,42.6,2000.0,33.2089,33.2167,33.1699,33.2089,2000.0
2004-08-18 12:30:00,42.61,42.63,42.58,42.6,2200.0,33.2167,33.2323,33.1933,33.2089,2200.0
2004-08-18 13:00:00,42.59,42.63,42.57,42.61,3100.0,33.2011,33.2323,33.1855,33.2167,3100.0
2004-08-18 13:30:00,42.62,42.82,42.6,42.75,10600.0,33.2245,33.3804,33.2089,33.3258,10600.0
2004-08-18 14:00:00,42.74,42.9,42.71,42.71,11300.0,33.318,33.4428,33.2947,33.2947,11300.0
2004-08-18 14:30:00,42.69,42.82,42.69,42.82,25700.0,33.2791,33.3804,33.2791,33.3804,25700.0
2004-08-18 15:00:00,42.78,42.83,42.62,42.74,8600.0,33.3492,33.3882,33.2245,33.318,8600.0
2004-08-18 15:30:00,42.81,42.96,42.8,42.96,16900.0,33.3726,33.4895,33.3648,33.4895,16900.0
2004-08-19 09:30:00,42.9,42.91,42.75,42.79,17600.0,33.4428,33.4506,33.3258,33.357,17600.0
2004-08-19 10:00:00,42.78,43.18,42.75,43.12,17200.0,33.3492,33.661,33.3258,33.6143,17200.0
2004-08-19 10:30:00,43.12,43.18,43.1,43.16,15000.0,33.6143,33.661,33.5987,33.6455,15000.0
2004-08-19 11:00:00,43.18,43.2,43.1,43.19,9000.0,33.661,33.6766,33.5987,33.6688,9000.0
2004-08-19 11:30:00,43.21,43.31,43.18,43.26,6500.0,33.6844,33.7624,33.661,33.7234,6500.0
2004-08-19 12:00:00,43.25,43.3,43.25,43.26,1700.0,33.7156,33.7546,33.7156,33.7234,1700.0
2004-08-19 12:30:00,43.26,43.3,43.2,43.21,8900.0,33.7234,33.7546,33.6766,33.6844,8900.0
2004-08-19 13:00:00,43.19,43.2,43.15,43.16,7600.0,33.6688,33.6766,33.6377,33.6455,7600.0
2004-08-19 13:30:00,43.17,43.17,43.1,43.12,15600.0,33.6533,33.6533,33.5987,33.6143,15600.0
2004-08-19 14:00:00,43.1,43.14,43.09,43.14,25600.0,33.5987,33.6299,33.5909,33.6299,25600.0
2004-08-19 14:30:00,43.14,43.17,43.05,43.15,19400.0,33.6299,33.6533,33.5597,33.6377,19400.0
2004-08-19 15:00:00,43.14,43.26,43.08,43.15,22700.0,33.6299,33.7234,33.5831,33.6377,22700.0
2004-08-19 15:30:00,43.15,43.39,43.12,43.33,23300.0,33.6377,33.8248,33.6143,33.778,23300.0
2004-08-20 09:30:00,43.38,43.57,43.35,43.52,7900.0,33.817,33.9651,33.7936,33.9261,7900.0
2004-08-20 10:00:00,43.45,43.45,43.36,43.43,5400.0,33.8715,33.8715,33.8014,33.8559,5400.0
2004-08-20 10:30:00,43.46,43.63,43.4,43.59,5900.0,33.8793,34.0118,33.8325,33.9807,5900.0
2004-08-20 11:00:00,43.52,43.61,43.45,43.61,5400.0,33.9261,33.9963,33.8715,33.9963,5400.0
2004-08-20 11:30:00,43.65,43.67,43.52,43.58,6700.0,34.0274,34.043,33.9261,33.9729,6700.0
2004-08-20 12:00:00,43.58,43.68,43.56,43.59,5000.0,33.9729,34.0508,33.9573,33.9807,5000.0
2004-08-20 12:30:00,43.61,43.75,43.54,43.68,6600.0,33.9963,34.1054,33.9417,34.0508,6600.0
2004-08-20 13:00:00,43.67,43.73,43.54,43.69,8700.0,34.043,34.0898,33.9417,34.0586,8700.0
2004-08-20 13:30:00,43.7,44.02,43.69,43.87,22900.0,34.0664,34.3159,34.0586,34.1989,22900.0
2004-08-20 14:00:00,43.88,44.11,43.8,44.03,19400.0,34.2067,34.386,34.1444,34.3237,19400.0
2004-08-20 14:30:00,44.02,44.18,44.02,44.16,31100.0,34.3159,34.4406,34.3159,34.425,31100.0
2004-08-20 15:00:00,44.17,44.21,44.08,44.16,15900.0,34.4328,34.464,34.3626,34.425,15900.0
2004-08-20 15:30:00,44.16,44.32,44.13,44.23,68000.0,34.425,34.5497,34.4016,34.4796,68000.0
2004-08-23 09:30:00,44.63,44.65,44.06,44.1,36400.0,34.7914,34.807,34.3471,34.3782,36400.0
2004-08-23 10:00:00,44.1,44.38,44.0,44.32,16500.0,34.3782,34.5965,34.3003,34.5497,16500.0
2004-08-23 10:30:00,44.3,44.49,44.28,44.46,14500.0,34.5341,34.6823,34.5186,34.6589,14500.0
2004-08-23 11:00:00,44.49,44.5,44.42,44.5,12100.0,34.6823,34.6901,34.6277,34.6901,12100.0
2004-08-23 11:30:00,44.5,44.65,44.5,44.62,25700.0,34.6901,34.807,34.6901,34.7836,25700.0
2004-08-23 12:00:00,44.62,44.7,44.62,44.63,5800.0,34.7836,34.846,34.7836,34.7914,5800.0
2004-08-23 12:30:00,44.63,44.7,44.63,44.7,7800.0,34.7914,34.846,34.7914,34.846,7800.0
2004-08-23 13:00:00,44.7,44.71,44.56,44.68,13500.0,34.846,34.8538,34.7368,34.8304,13500.0
2004-08-23 13:30:00,44.68,45.13,44.68,45.1,26300.0,34.8304,35.1812,34.8304,35.1578,26300.0
2004-08-23 14:00:00,45.11,45.44,45.09,45.43,34500.0,35.1656,35.4228,35.15,35.415,34500.0
2004-08-23 14:30:00,45.45,45.64,45.23,45.23,49200.0,35.4306,35.5787,35.2591,35.2591,49200.0
2004-08-23 15:00:00,45.21,45.26,44.9,44.9,51200.0,35.2435,35.2825,35.0019,35.0019,51200.0
2004-08-23 15:30:00,44.9,44.98,44.82,44.92,86200.0,35.0019,35.0642,34.9395,35.0175,86200.0
2004-08-24 09:30:00,45.12,45.76,45.12,45.15,33300.0,35.1734,35.6723,35.1734,35.1968,33300.0
2004-08-24 10:00:00,45.16,45.22,44.92,44.92,21800.0,35.2046,35.2513,35.0175,35.0175,21800.0
2004-08-24 10:30:00,44.91,44.91,44.77,44.77,4700.0,35.0097,35.0097,34.9005,34.9005,4700.0
2004-08-24 11:00:00,44.74,44.74,44.36,44.46,17800.0,34.8771,34.8771,34.5809,34.6589,17800.0
2004-08-24 11:30:00,44.47,44.87,44.47,44.87,10000.0,34.6667,34.9785,34.6667,34.9785,10000.0
2004-08-24 12:00:00,44.87,44.89,44.76,44.89,5100.0,34.9785,34.9941,34.8927,34.9941,5100.0
2004-08-24 12:30:00,44.94,45.19,44.89,45.19,7600.0,35.0331,35.2279,34.9941,35.2279,7600.0
2004-08-24 13:00:00,45.19,45.45,45.15,45.45,13000.0,35.2279,35.4306,35.1968,35.4306,13000.0
2004-08-24 13:30:00,45.46,45.55,45.39,45.5,21400.0,35.4384,35.5086,35.3839,35.4696,21400.0
2004-08-24 14:00:00,45.5,45.52,45.47,45.48,55700.0,35.4696,35.4852,35.4462,35.454,55700.0
2004-08-24 14:30:00,45.5,45.63,45.47,45.61,27900.0,35.4696,35.571,35.4462,35.5554,27900.0
2004-08-24 15:00:00,45.62,45.7,45.6,45.63,100200.0,35.5632,35.6255,35.5476,35.571,100200.0
2004-08-24 15:30:00,45.62,45.67,45.4,45.41,75400.0,35.5632,35.6021,35.3917,35.3994,75400.0
2004-08-25 09:30:00,45.48,45.72,45.48,45.71,13200.0,35.454,35.6411,35.454,35.6333,13200.0
2004-08-25 10:00:00,45.72,45.73,44.75,44.9,27400.0,35.6411,35.6489,34.8849,35.0019,27400.0
2004-08-25 10:30:00,44.84,44.88,44.8,44.85,11900.0,34.9551,34.9863,34.9239,34.9629,11900.0
2004-08-25 11:00:00,44.88,44.88,44.76,44.77,12100.0,34.9863,34.9863,34.8927,34.9005,12100.0
2004-08-25 11:30:00,44.77,44.87,44.77,44.87,7200.0,34.9005,34.9785,34.9005,34.9785,7200.0
2004-08-25 12:00:00,44.87,45.15,44.86,45.11,8200.0,34.9785,35.1968,34.9707,35.1656,8200.0
2004-08-25 12:30:00,45.08,45.14,45.06,45.14,10100.0,35.1422,35.189,35.1266,35.189,10100.0
2004-08-25 13:00:00,45.17,45.27,45.14,45.25,6300.0,35.2124,35.2903,35.189,35.2747,6300.0
2004-08-25 13:30:00,45.25,45.3,45.11,45.13,11700.0,35.2747,35.3137,35.1656,35.1812,11700.0
2004-08-25 14:00:00,45.12,45.18,44.98,45.18,20100.0,35.1734,35.2202,35.0642,35.2202,20100.0
2004-08-25 14:30:00,45.18,45.24,45.07,45.08,7700.0,35.2202,35.2669,35.1344,35.1422,7700.0
2004-08-25 15:00:00,45.12,45.16,45.02,45.03,16400.0,35.1734,35.2046,35.0954,35.1032,16400.0
2004-08-25 15:30:00,45.04,45.16,44.99,45.15,43500.0,35.111,35.2046,35.072,35.1968,43500.0
2004-08-26 09:30:00,45.14,45.45,45.1,45.1,5400.0,35.189,35.4306,35.1578,35.1578,5400.0
2004-08-26 10:00:00,45.05,45.45,45.05,45.44,3800.0,35.1188,35.4306,35.1188,35.4228,3800.0
2004-08-26 10:30:00,45.41,45.41,45.29,45.31,2300.0,35.3994,35.3994,35.3059,35.3215,2300.0
2004-08-26 11:00:00,45.36,45.4,45.34,45.35,2700.0,35.3605,35.3917,35.3449,35.3527,2700.0
2004-08-26 11:30:00,45.34,45.34,45.09,45.13,19600.0,35.3449,35.3449,35.15,35.1812,19600.0
2004-08-26 12:00:00,45.13,45.35,45.1,45.35,7300.0,35.1812,35.3527,35.1578,35.3527,7300.0
2004-08-26 12:30:00,45.35,45.45,45.35,45.4,21100.0,35.3527,35.4306,35.3527,35.3917,21100.0
2004-08-26 13:00:00,45.41,45.41,45.34,45.35,1300.0,35.3994,35.3994,35.3449,35.3527,1300.0
2004-08-26 13:30:00,45.35,45.39,45.35,45.39,3800.0,35.3527,35.3839,35.3527,35.3839,3800.0
2004-08-26 14:00:00,45.39,45.39,45.21,45.32,8500.0,35.3839,35.3839,35.2435,35.3293,8500.0
2004-08-26 14:30:00,45.31,45.42,45.3,45.42,5000.0,35.3215,35.4072,35.3137,35.4072,5000.0
2004-08-26 15:00:00,45.46,45.48,45.41,45.42,17000.0,35.4384,35.454,35.3994,35.4072,17000.0
2004-08-26 15:30:00,45.42,45.46,45.35,45.4,23700.0,35.4072,35.4384,35.3527,35.3917,23700.0
2004-08-27 09:30:00,45.25,45.37,45.17,45.34,11200.0,35.2747,35.3683,35.2124,35.3449,11200.0
2004-08-27 10:00:00,45.29,45.35,45.25,45.3,7300.0,35.3059,35.3527,35.2747,35.3137,7300.0
2004-08-27 10:30:00,45.3,45.36,45.3,45.32,10300.0,35.3137,35.3605,35.3137,35.3293,10300.0
2004-08-27 11:00:00,45.3,45.35,45.3,45.31,6600.0,35.3137,35.3527,35.3137,35.3215,6600.0
2004-08-27 11:30:00,45.32,45.51,45.32,45.5,6700.0,35.3293,35.4774,35.3293,35.4696,6700.0
2004-08-27 12:00:00,45.5,45.56,45.5,45.56,4500.0,35.4696,35.5164,35.4696,35.5164,4500.0
2004-08-27 12:30:00,45.55,45.55,45.53,45.54,5200.0,35.5086,35.5086,35.493,35.5008,5200.0
2004-08-27 13:00:00,45.55,45.58,45.47,45.47,17000.0,35.5086,35.532,35.4462,35.4462,17000.0
2004-08-27 13:30:00,45.47,45.56,45.45,45.53,4000.0,35.4462,35.5164,35.4306,35.493,4000.0
2004-08-27 14:00:00,45.55,45.7,45.55,45.7,4700.0,35.5086,35.6255,35.5086,35.6255,4700.0
2004-08-27 14:30:00,45.68,45.75,45.65,45.66,10000.0,35.6099,35.6645,35.5865,35.5943,10000.0
2004-08-27 15:00:00,45.65,45.79,45.65,45.73,4400.0,35.5865,35.6957,35.5865,35.6489,4400.0
2004-08-27 15:30:00,45.73,45.73,45.56,45.62,9300.0,35.6489,35.6489,35.5164,35.5632,9300.0
2004-08-30 09:30:00,45.5,45.59,45.35,45.43,6100.0,35.6276,35.698,35.5101,35.5728,6100.0
2004-08-30 10:00:00,45.38,45.38,45.28,45.32,4900.0,35.5336,35.5336,35.4553,35.4866,4900.0
2004-08-30 10:30:00,45.33,45.34,44.98,45.07,12400.0,35.4945,35.5023,35.2204,35.2909,12400.0
2004-08-30 11:00:00,45.08,45.14,45.04,45.12,5900.0,35.2987,35.3457,35.2674,35.33,5900.0
2004-08-30 11:30:00,45.09,45.17,45.09,45.15,4200.0,35.3065,35.3692,35.3065,35.3535,4200.0
2004-08-30 12:00:00,45.19,45.23,45.17,45.22,2900.0,35.3848,35.4162,35.3692,35.4083,2900.0
2004-08-30 12:30:00,45.22,45.24,45.07,45.1,8200.0,35.4083,35.424,35.2909,35.3144,8200.0
2004-08-30 13:00:00,45.09,45.13,45.03,45.08,6700.0,35.3065,35.3378,35.2595,35.2987,6700.0
2004-08-30 13:30:00,45.08,45.13,45.08,45.13,4800.0,35.2987,35.3378,35.2987,35.3378,4800.0
2004-08-30 14:00:00,45.13,45.13,45.01,45.01,5300.0,35.3378,35.3378,35.2439,35.2439,5300.0
2004-08-30 14:30:00,45.02,45.05,45.01,45.04,7200.0,35.2517,35.2752,35.2439,35.2674,7200.0
2004-08-30 15:00:00,45.05,45.05,44.98,45.0,7100.0,35.2752,35.2752,35.2204,35.2361,7100.0
2004-08-30 15:30:00,45.0,45.01,44.9,44.92,22700.0,35.2361,35.2439,35.1578,35.1734,22700.0
2004-08-31 09:30:00,44.95,45.15,44.95,45.02,15500.0,35.1969,35.3535,35.1969,35.2517,15500.0
2004-08-31 10:00:00,45.01,45.03,44.86,44.89,7200.0,35.2439,35.2595,35.1264,35.1499,7200.0
2004-08-31 10:30:00,44.9,44.99,44.85,44.92,7000.0,35.1578,35.2282,35.1186,35.1734,7000.0
2004-08-31 11:00:00,44.92,44.98,44.9,44.98,3900.0,35.1734,35.2204,35.1578,35.2204,3900.0
2004-08-31 11:30:00,44.98,44.99,44.86,44.88,5600.0,35.2204,35.2282,35.1264,35.1421,5600.0
2004-08-31 12:00:00,44.88,44.93,44.76,44.79,7000.0,35.1421,35.1812,35.0481,35.0716,7000.0
2004-08-31 12:30:00,44.79,44.88,44.77,44.85,3400.0,35.0716,35.1421,35.056,35.1186,3400.0
2004-08-31 13:00:00,44.86,45.0,44.86,44.93,7600.0,35.1264,35.2361,35.1264,35.1812,7600.0
2004-08-31 13:30:00,44.92,44.95,44.8,44.95,5500.0,35.1734,35.1969,35.0795,35.1969,5500.0
2004-08-31 14:00:00,44.95,44.95,44.76,44.79,10000.0,35.1969,35.1969,35.0481,35.0716,10000.0
2004-08-31 14:30:00,44.78,44.96,44.77,44.88,12400.0,35.0638,35.2047,35.056,35.1421,12400.0
2004-08-31 15:00:00,44.91,44.94,44.8,44.82,12200.0,35.1656,35.1891,35.0795,35.0951,12200.0
2004-08-31 15:30:00,44.83,45.0,44.82,44.99,23500.0,35.1029,35.2361,35.0951,35.2282,23500.0
2004-09-01 09:30:00,44.99,44.99,44.79,44.9,25400.0,35.2282,35.2282,35.0716,35.1578,25400.0
2004-09-01 10:00:00,44.89,44.95,44.84,44.88,11700.0,35.1499,35.1969,35.1108,35.1421,11700.0
2004-09-01 10:30:00,44.88,45.08,44.81,45.07,13400.0,35.1421,35.2987,35.0873,35.2909,13400.0
2004-09-01 11:00:00,45.07,45.33,45.07,45.13,7900.0,35.2909,35.4945,35.2909,35.3378,7900.0
2004-09-01 11:30:00,45.07,45.07,44.94,45.04,7800.0,35.2909,35.2909,35.1891,35.2674,7800.0
2004-09-01 12:00:00,45.05,45.07,45.04,45.04,5900.0,35.2752,35.2909,35.2674,35.2674,5900.0
2004-09-01 12:30:00,45.04,45.1,45.04,45.08,3900.0,35.2674,35.3144,35.2674,35.2987,3900.0
2004-09-01 13:00:00,45.08,45.12,44.74,45.04,16000.0,35.2987,35.33,35.0325,35.2674,16000.0
2004-09-01 13:30:00,45.04,45.16,45.04,45.13,11400.0,35.2674,35.3613,35.2674,35.3378,11400.0
2004-09-01 14:00:00,45.13,45.13,44.95,44.96,10500.0,35.3378,35.3378,35.1969,35.2047,10500.0
2004-09-01 14:30:00,44.99,45.04,44.98,45.04,14000.0,35.2282,35.2674,35.2204,35.2674,14000.0
2004-09-01 15:00:00,45.04,45.04,44.96,45.0,7400.0,35.2674,35.2674,35.2047,35.2361,7400.0
2004-09-01 15:30:00,45.0,45.09,44.98,45.09,22300.0,35.2361,35.3065,35.2204,35.3065,22300.0
2004-09-02 09:30:00,45.1,45.47,45.1,45.41,9700.0,35.3144,35.6041,35.3144,35.5571,9700.0
2004-09-02 10:00:00,45.4,45.42,45.32,45.39,5500.0,35.5493,35.5649,35.4866,35.5414,5500.0
2004-09-02 10:30:00,45.39,45.4,45.3,45.3,4700.0,35.5414,35.5493,35.471,35.471,4700.0
2004-09-02 11:00:00,45.3,45.31,45.11,45.16,9700.0,35.471,35.4788,35.3222,35.3613,9700.0
2004-09-02 11:30:00,45.18,45.24,45.13,45.24,10400.0,35.377,35.424,35.3378,35.424,10400.0
2004-09-02 12:00:00,45.22,45.22,45.19,45.2,2500.0,35.4083,35.4083,35.3848,35.3927,2500.0
2004-09-02 12:30:00,45.2,45.23,45.2,45.21,5100.0,35.3927,35.4162,35.3927,35.4005,5100.0
2004-09-02 13:00:00,45.21,45.22,45.2,45.22,2000.0,35.4005,35.4083,35.3927,35.4083,2000.0
2004-09-02 13:30:00,45.23,45.23,45.18,45.2,4700.0,35.4162,35.4162,35.377,35.3927,4700.0
2004-09-02 14:00:00,45.21,45.29,45.21,45.28,11100.0,35.4005,35.4631,35.4005,35.4553,11100.0
2004-09-02 14:30:00,45.28,45.42,45.24,45.42,14800.0,35.4553,35.5649,35.424,35.5649,14800.0
2004-09-02 15:00:00,45.41,45.58,45.3,45.5,21700.0,35.5571,35.6902,35.471,35.6276,21700.0
2004-09-02 15:30:00,45.51,45.65,45.42,45.6,14300.0,35.6354,35.745,35.5649,35.7059,14300.0
2004-09-03 09:30:00,45.61,45.9,45.61,45.79,3600.0,35.7137,35.9408,35.7137,35.8546,3600.0
2004-09-03 10:00:00,45.76,45.76,45.55,45.64,4800.0,35.8312,35.8312,35.6667,35.7372,4800.0
2004-09-03 10:30:00,45.64,45.82,45.64,45.68,2700.0,35.7372,35.8781,35.7372,35.7685,2700.0
2004-09-03 11:00:00,45.6,45.6,45.36,45.46,10800.0,35.7059,35.7059,35.5179,35.5962,10800.0
2004-09-03 11:30:00,45.49,45.52,45.49,45.52,1200.0,35.6197,35.6432,35.6197,35.6432,1200.0
2004-09-03 12:00:00,45.51,45.52,45.5,45.51,700.0,35.6354,35.6432,35.6276,35.6354,700.0
2004-09-03 12:30:00,45.55,45.55,45.46,45.46,600.0,35.6667,35.6667,35.5962,35.5962,600.0
2004-09-03 13:00:00,45.47,45.55,45.47,45.55,600.0,35.6041,35.6667,35.6041,35.6667,600.0
2004-09-03 13:30:00,45.55,45.55,45.5,45.5,1200.0,35.6667,35.6667,35.6276,35.6276,1200.0
2004-09-03 14:00:00,45.51,45.59,45.51,45.58,1400.0,35.6354,35.698,35.6354,35.6902,1400.0
2004-09-03 14:30:00,45.58,45.6,45.56,45.58,1400.0,35.6902,35.7059,35.6745,35.6902,1400.0
2004-09-03 15:00:00,45.58,45.74,45.5,45.73,4400.0,35.6902,35.8155,35.6276,35.8077,4400.0
2004-09-03 15:30:00,45.73,45.81,45.6,45.7,8100.0,35.8077,35.8703,35.7059,35.7842,8100.0
2004-09-07 09:30:00,45.94,46.41,45.79,46.1,13700.0,35.9721,36.3401,35.8546,36.0974,13700.0
2004-09-07 10:00:00,46.1,46.11,45.97,46.05,8900.0,36.0974,36.1052,35.9956,36.0582,8900.0
2004-09-07 10:30:00,46.05,46.05,45.92,45.98,8500.0,36.0582,36.0582,35.9564,36.0034,8500.0
2004-09-07 11:00:00,45.99,46.1,45.96,46.02,10500.0,36.0112,36.0974,35.9878,36.0347,10500.0
2004-09-07 11:30:00,46.01,46.01,45.91,45.95,7000.0,36.0269,36.0269,35.9486,35.9799,7000.0
2004-09-07 12:00:00,45.96,46.04,45.93,46.04,4600.0,35.9878,36.0504,35.9643,36.0504,4600.0
2004-09-07 12:30:00,46.04,46.05,45.9,46.05,10300.0,36.0504,36.0582,35.9408,36.0582,10300.0
2004-09-07 13:00:00,46.05,46.16,46.01,46.16,8300.0,36.0582,36.1444,36.0269,36.1444,8300.0
2004-09-07 13:30:00,46.16,46.23,46.12,46.14,16400.0,36.1444,36.1992,36.113,36.1287,16400.0
2004-09-07 14:00:00,46.15,46.21,46.06,46.06,13200.0,36.1365,36.1835,36.0661,36.0661,13200.0
2004-09-07 14:30:00,46.11,46.18,46.0,46.15,18600.0,36.1052,36.16,36.0191,36.1365,18600.0
2004-09-07 15:00:00,46.15,46.21,46.1,46.19,17600.0,36.1365,36.1835,36.0974,36.1679,17600.0
2004-09-07 15:30:00,46.19,46.3,46.17,46.25,34500.0,36.1679,36.254,36.1522,36.2148,34500.0
2004-09-08 09:30:00,46.12,46.14,45.7,46.1,16700.0,36.113,36.1287,35.7842,36.0974,16700.0
2004-09-08 10:00:00,46.03,46.35,46.01,46.32,18500.0,36.0426,36.2931,36.0269,36.2696,18500.0
2004-09-08 10:30:00,46.32,46.32,45.9,45.92,14900.0,36.2696,36.2696,35.9408,35.9564,14900.0
2004-09-08 11:00:00,45.92,45.95,45.68,45.71,26200.0,35.9564,35.9799,35.7685,35.792,26200.0
2004-09-08 11:30:00,45.67,45.67,45.55,45.6,31800.0,35.7607,35.7607,35.6667,35.7059,31800.0
2004-09-08 12:00:00,45.6,45.65,45.36,45.36,15800.0,35.7059,35.745,35.5179,35.5179,15800.0
2004-09-08 12:30:00,45.32,45.33,45.28,45.28,10100.0,35.4866,35.4945,35.4553,35.4553,10100.0
2004-09-08 13:00:00,45.26,45.45,45.26,45.45,13300.0,35.4396,35.5884,35.4396,35.5884,13300.0
2004-09-08 13:30:00,45.45,45.45,45.26,45.3,15100.0,35.5884,35.5884,35.4396,35.471,15100.0
2004-09-08 14:00:00,45.28,45.39,45.25,45.39,26400.0,35.4553,35.5414,35.4318,35.5414,26400.0
2004-09-08 14:30:00,45.38,45.38,45.22,45.22,22300.0,35.5336,35.5336,35.4083,35.4083,22300.0
2004-09-08 15:00:00,45.25,45.25,45.06,45.06,19200.0,35.4318,35.4318,35.283,35.283,19200.0
2004-09-08 15:30:00,45.06,45.13,44.99,45.07,26300.0,35.283,35.3378,35.2282,35.2909,26300.0
2004-09-09 09:30:00,45.1,45.37,45.1,45.14,17000.0,35.3144,35.5258,35.3144,35.3457,17000.0
2004-09-09 10:00:00,45.07,45.09,45.0,45.04,12200.0,35.2909,35.3065,35.2361,35.2674,12200.0
2004-09-09 10:30:00,45.01,45.02,44.86,44.95,13100.0,35.2439,35.2517,35.1264,35.1969,13100.0
2004-09-09 11:00:00,44.89,44.95,44.81,44.88,11700.0,35.1499,35.1969,35.0873,35.1421,11700.0
2004-09-09 11:30:00,44.88,44.91,44.8,44.84,17200.0,35.1421,35.1656,35.0795,35.1108,17200.0
2004-09-09 12:00:00,44.86,45.03,44.86,44.94,12800.0,35.1264,35.2595,35.1264,35.1891,12800.0
2004-09-09 12:30:00,44.89,44.94,44.8,44.9,9900.0,35.1499,35.1891,35.0795,35.1578,9900.0
2004-09-09 13:00:00,44.93,45.07,44.89,45.04,14900.0,35.1812,35.2909,35.1499,35.2674,14900.0
2004-09-09 13:30:00,45.05,45.05,44.92,45.0,13200.0,35.2752,35.2752,35.1734,35.2361,13200.0
2004-09-09 14:00:00,44.99,45.0,44.91,44.92,15300.0,35.2282,35.2361,35.1656,35.1734,15300.0
2004-09-09 14:30:00,44.95,45.1,44.94,45.1,23600.0,35.1969,35.3144,35.1891,35.3144,23600.0
2004-09-09 15:00:00,45.08,45.11,44.96,44.96,20500.0,35.2987,35.3222,35.2047,35.2047,20500.0
2004-09-09 15:30:00,44.95,45.18,44.9,45.18,25200.0,35.1969,35.377,35.1578,35.377,25200.0
2004-09-10 09:30:00,45.18,45.18,44.73,44.84,13700.0,35.377,35.377,35.0246,35.1108,13700.0
2004-09-10 10:00:00,44.76,45.0,44.76,44.92,11200.0,35.0481,35.2361,35.0481,35.1734,11200.0
2004-09-10 10:30:00,44.91,45.0,44.85,44.89,12800.0,35.1656,35.2361,35.1186,35.1499,12800.0
2004-09-10 11:00:00,44.89,45.05,44.84,45.02,9300.0,35.1499,35.2752,35.1108,35.2517,9300.0
2004-09-10 11:30:00,45.0,45.04,44.93,45.0,4400.0,35.2361,35.2674,35.1812,35.2361,4400.0
2004-09-10 12:00:00,45.0,45.0,44.98,45.0,2000.0,35.2361,35.2361,35.2204,35.2361,2000.0
2004-09-10 12:30:00,44.97,44.97,44.89,44.94,4500.0,35.2126,35.2126,35.1499,35.1891,4500.0
2004-09-10 13:00:00,44.91,44.95,44.88,44.9,4100.0,35.1656,35.1969,35.1421,35.1578,4100.0
2004-09-10 13:30:00,44.91,44.91,44.77,44.78,4700.0,35.1656,35.1656,35.056,35.0638,4700.0
2004-09-10 14:00:00,44.78,44.92,44.78,44.92,3200.0,35.0638,35.1734,35.0638,35.1734,3200.0
2004-09-10 14:30:00,44.93,45.03,44.93,45.02,5300.0,35.1812,35.2595,35.1812,35.2517,5300.0
2004-09-10 15:00:00,45.0,45.06,45.0,45.05,7800.0,35.2361,35.283,35.2361,35.2752,7800.0
2004-09-10 15:30:00,45.02,45.19,45.0,45.18,23100.0,35.2517,35.3848,35.2361,35.377,23100.0
2004-09-13 09:30:00,45.12,45.35,45.1,45.26,6300.0,35.33,35.5101,35.3144,35.4396,6300.0
2004-09-13 10:00:00,45.2,45.35,45.19,45.27,5800.0,35.3927,35.5101,35.3848,35.4475,5800.0
2004-09-13 10:30:00,45.27,45.31,45.25,45.26,4000.0,35.4475,35.4788,35.4318,35.4396,4000.0
2004-09-13 11:00:00,45.29,45.33,45.29,45.33,4300.0,35.4631,35.4945,35.4631,35.4945,4300.0
2004-09-13 11:30:00,45.3,45.3,45.28,45.3,1900.0,35.471,35.471,35.4553,35.471,1900.0
2004-09-13 12:00:00,45.3,45.3,45.29,45.3,1800.0,35.471,35.471,35.4631,35.471,1800.0
2004-09-13 12:30:00,45.29,45.36,45.28,45.28,4600.0,35.4631,35.5179,35.4553,35.4553,4600.0
2004-09-13 13:00:00,45.29,45.36,45.29,45.32,5500.0,35.4631,35.5179,35.4631,35.4866,5500.0
2004-09-13 13:30:00,45.33,45.37,45.28,45.3,5000.0,35.4945,35.5258,35.4553,35.471,5000.0
2004-09-13 14:00:00,45.31,45.4,45.28,45.37,7300.0,35.4788,35.5493,35.4553,35.5258,7300.0
2004-09-13 14:30:00,45.37,45.45,45.29,45.44,5500.0,35.5258,35.5884,35.4631,35.5806,5500.0
2004-09-13 15:00:00,45.45,45.48,45.31,45.39,5400.0,35.5884,35.6119,35.4788,35.5414,5400.0
2004-09-13 15:30:00,45.44,45.57,45.39,45.54,16100.0,35.5806,35.6824,35.5414,35.6589,16100.0
2004-09-14 09:30:00,45.5,45.5,45.15,45.22,5700.0,35.6276,35.6276,35.3535,35.4083,5700.0
2004-09-14 10:00:00,45.23,45.3,45.2,45.23,4000.0,35.4162,35.471,35.3927,35.4162,4000.0
2004-09-14 10:30:00,45.24,45.3,45.24,45.3,2500.0,35.424,35.471,35.424,35.471,2500.0
2004-09-14 11:00:00,45.3,45.31,45.18,45.29,5400.0,35.471,35.4788,35.377,35.4631,5400.0
2004-09-14 11:30:00,45.28,45.3,45.25,45.3,2500.0,35.4553,35.471,35.4318,35.471,2500.0
2004-09-14 12:00:00,45.29,45.35,45.23,45.26,5600.0,35.4631,35.5101,35.4162,35.4396,5600.0
2004-09-14 12:30:00,45.26,45.26,45.24,45.24,700.0,35.4396,35.4396,35.424,35.424,700.0
2004-09-14 13:00:00,45.25,45.25,45.2,45.21,2900.0,35.4318,35.4318,35.3927,35.4005,2900.0
2004-09-14 13:30:00,45.18,45.18,45.12,45.16,2300.0,35.377,35.377,35.33,35.3613,2300.0
2004-09-14 14:00:00,45.18,45.27,45.17,45.27,5200.0,35.377,35.4475,35.3692,35.4475,5200.0
2004-09-14 14:30:00,45.28,46.15,45.23,45.23,10100.0,35.4553,36.1365,35.4162,35.4162,10100.0
2004-09-14 15:00:00,45.24,45.27,45.21,45.23,15100.0,35.424,35.4475,35.4005,35.4162,15100.0
2004-09-14 15:30:00,45.22,45.34,45.21,45.28,23600.0,35.4083,35.5023,35.4005,35.4553,23600.0
2004-09-15 09:30:00,45.34,45.34,45.08,45.15,5000.0,35.5023,35.5023,35.2987,35.3535,5000.0
2004-09-15 10:00:00,45.15,45.21,45.13,45.13,3000.0,35.3535,35.4005,35.3378,35.3378,3000.0
2004-09-15 10:30:00,45.13,45.15,45.02,45.1,11500.0,35.3378,35.3535,35.2517,35.3144,11500.0
2004-09-15 11:00:00,45.1,45.29,45.09,45.23,11200.0,35.3144,35.4631,35.3065,35.4162,11200.0
2004-09-15 11:30:00,45.2,45.22,45.08,45.09,11700.0,35.3927,35.4083,35.2987,35.3065,11700.0
2004-09-15 12:00:00,45.1,45.21,45.1,45.16,6200.0,35.3144,35.4005,35.3144,35.3613,6200.0
2004-09-15 12:30:00,45.16,45.17,45.08,45.14,2900.0,35.3613,35.3692,35.2987,35.3457,2900.0
2004-09-15 13:00:00,45.12,45.19,45.12,45.19,2000.0,35.33,35.3848,35.33,35.3848,2000.0
2004-09-15 13:30:00,45.2,45.21,45.15,45.19,4400.0,35.3927,35.4005,35.3535,35.3848,4400.0
2004-09-15 14:00:00,45.19,45.22,45.19,45.21,8600.0,35.3848,35.4083,35.3848,35.4005,8600.0
2004-09-15 14:30:00,45.24,45.24,45.13,45.13,5500.0,35.424,35.424,35.3378,35.3378,5500.0
2004-09-15 15:00:00,45.13,45.17,45.07,45.14,6400.0,35.3378,35.3692,35.2909,35.3457,6400.0
2004-09-15 15:30:00,45.12,45.13,45.0,45.04,8100.0,35.33,35.3378,35.2361,35.2674,8100.0
2004-09-16 09:30:00,45.08,45.4,45.08,45.4,9000.0,35.2987,35.5493,35.2987,35.5493,9000.0
2004-09-16 10:00:00,45.4,45.5,45.35,45.45,10700.0,35.5493,35.6276,35.5101,35.5884,10700.0
2004-09-16 10:30:00,45.46,45.63,45.43,45.59,6800.0,35.5962,35.7294,35.5728,35.698,6800.0
2004-09-16 11:00:00,45.6,45.7,45.6,45.68,4000.0,35.7059,35.7842,35.7059,35.7685,4000.0
2004-09-16 11:30:00,45.68,45.68,45.59,45.59,2900.0,35.7685,35.7685,35.698,35.698,2900.0
2004-09-16 12:00:00,45.58,45.65,45.55,45.65,2200.0,35.6902,35.745,35.6667,35.745,2200.0
2004-09-16 12:30:00,45.67,45.7,45.65,45.7,3900.0,35.7607,35.7842,35.745,35.7842,3900.0
2004-09-16 13:00:00,45.72,45.73,45.67,45.73,1700.0,35.7998,35.8077,35.7607,35.8077,1700.0
2004-09-16 13:30:00,45.73,45.74,45.59,45.59,5200.0,35.8077,35.8155,35.698,35.698,5200.0
2004-09-16 14:00:00,45.58,45.58,45.5,45.55,6100.0,35.6902,35.6902,35.6276,35.6667,6100.0
2004-09-16 14:30:00,45.56,45.65,45.56,45.62,8000.0,35.6745,35.745,35.6745,35.7215,8000.0
2004-09-16 15:00:00,45.6,45.6,45.45,45.46,6100.0,35.7059,35.7059,35.5884,35.5962,6100.0
2004-09-16 15:30:00,45.48,45.48,45.38,45.38,27000.0,35.6119,35.6119,35.5336,35.5336,27000.0
2004-09-17 09:30:00,45.3,45.45,45.26,45.26,24400.0,35.471,35.5884,35.4396,35.4396,24400.0
2004-09-17 10:00:00,45.22,45.5,45.14,45.5,5000.0,35.4083,35.6276,35.3457,35.6276,5000.0
2004-09-17 10:30:00,45.5,45.69,45.4,45.55,10300.0,35.6276,35.7763,35.5493,35.6667,10300.0
2004-09-17 11:00:00,45.56,45.64,45.53,45.61,4400.0,35.6745,35.7372,35.6511,35.7137,4400.0
2004-09-17 11:30:00,45.62,45.86,45.62,45.86,12800.0,35.7215,35.9095,35.7215,35.9095,12800.0
2004-09-17 12:00:00,45.84,45.85,45.77,45.82,5400.0,35.8938,35.9016,35.839,35.8781,5400.0
2004-09-17 12:30:00,45.83,45.86,45.83,45.84,2100.0,35.886,35.9095,35.886,35.8938,2100.0
2004-09-17 13:00:00,45.84,45.93,45.84,45.92,4800.0,35.8938,35.9643,35.8938,35.9564,4800.0
2004-09-17 13:30:00,45.93,45.94,45.87,45.91,4200.0,35.9643,35.9721,35.9173,35.9486,4200.0
2004-09-17 14:00:00,45.9,45.95,45.89,45.89,5400.0,35.9408,35.9799,35.9329,35.9329,5400.0
2004-09-17 14:30:00,45.9,46.01,45.9,45.98,6900.0,35.9408,36.0269,35.9408,36.0034,6900.0
2004-09-17 15:00:00,45.98,46.0,45.9,45.94,6800.0,36.0034,36.0191,35.9408,35.9721,6800.0
2004-09-17 15:30:00,45.93,45.96,45.81,45.92,15400.0,35.9643,35.9878,35.8703,35.9564,15400.0
2004-09-20 09:30:00,45.94,45.94,45.3,45.33,9000.0,35.9721,35.9721,35.471,35.4945,9000.0
2004-09-20 10:00:00,45.38,45.51,45.34,45.51,8900.0,35.5336,35.6354,35.5023,35.6354,8900.0
2004-09-20 10:30:00,45.58,45.68,45.51,45.62,8400.0,35.6902,35.7685,35.6354,35.7215,8400.0
2004-09-20 11:00:00,45.63,45.66,45.63,45.66,4300.0,35.7294,35.7529,35.7294,35.7529,4300.0
2004-09-20 11:30:00,45.66,45.77,45.65,45.67,12300.0,35.7529,35.839,35.745,35.7607,12300.0
2004-09-20 12:00:00,45.65,45.71,45.65,45.7,5700.0,35.745,35.792,35.745,35.7842,5700.0
2004-09-20 12:30:00,45.69,45.7,45.67,45.69,5200.0,35.7763,35.7842,35.7607,35.7763,5200.0
2004-09-20 13:00:00,45.68,45.72,45.66,45.69,2300.0,35.7685,35.7998,35.7529,35.7763,2300.0
2004-09-20 13:30:00,45.68,45.74,45.56,45.56,10200.0,35.7685,35.8155,35.6745,35.6745,10200.0
2004-09-20 14:00:00,45.56,45.7,45.55,45.57,8900.0,35.6745,35.7842,35.6667,35.6824,8900.0
2004-09-20 14:30:00,45.59,45.62,45.53,45.59,6000.0,35.698,35.7215,35.6511,35.698,6000.0
2004-09-20 15:00:00,45.59,45.66,45.49,45.66,5900.0,35.698,35.7529,35.6197,35.7529,5900.0
2004-09-20 15:30:00,45.67,45.67,45.52,45.61,8600.0,35.7607,35.7607,35.6432,35.7137,8600.0
2004-09-21 09:30:00,45.49,46.1,45.49,45.86,11500.0,35.6197,36.0974,35.6197,35.9095,11500.0
2004-09-21 10:00:00,45.86,46.01,45.82,45.94,25300.0,35.9095,36.0269,35.8781,35.9721,25300.0
2004-09-21 10:30:00,45.94,45.96,45.94,45.94,10500.0,35.9721,35.9878,35.9721,35.9721,10500.0
2004-09-21 11:00:00,45.94,46.05,45.94,46.04,13600.0,35.9721,36.0582,35.9721,36.0504,13600.0
2004-09-21 11:30:00,46.04,46.11,46.03,46.05,7700.0,36.0504,36.1052,36.0426,36.0582,7700.0
2004-09-21 12:00:00,46.05,46.2,46.05,46.18,13800.0,36.0582,36.1757,36.0582,36.16,13800.0
2004-09-21 12:30:00,46.17,46.21,46.06,46.15,12600.0,36.1522,36.1835,36.0661,36.1365,12600.0
2004-09-21 13:00:00,46.18,46.2,46.08,46.08,6000.0,36.16,36.1757,36.0817,36.0817,6000.0
2004-09-21 13:30:00,46.07,46.1,45.99,46.05,7800.0,36.0739,36.0974,36.0112,36.0582,7800.0
2004-09-21 14:00:00,46.05,46.07,45.95,45.96,9500.0,36.0582,36.0739,35.9799,35.9878,9500.0
2004-09-21 14:30:00,45.98,46.14,45.96,46.14,22500.0,36.0034,36.1287,35.9878,36.1287,22500.0
2004-09-21 15:00:00,46.14,46.2,45.96,45.97,11500.0,36.1287,36.1757,35.9878,35.9956,11500.0
2004-09-21 15:30:00,45.99,46.0,45.94,45.99,18100.0,36.0112,36.0191,35.9721,36.0112,18100.0
2004-09-22 09:30:00,45.75,45.75,45.06,45.34,24200.0,35.8233,35.8233,35.283,35.5023,24200.0
2004-09-22 10:00:00,45.34,45.35,45.04,45.07,14800.0,35.5023,35.5101,35.2674,35.2909,14800.0
2004-09-22 10:30:00,45.1,45.23,45.1,45.1,29100.0,35.3144,35.4162,35.3144,35.3144,29100.0
2004-09-22 11:00:00,45.07,45.3,45.07,45.3,6100.0,35.2909,35.471,35.2909,35.471,6100.0
2004-09-22 11:30:00,45.3,45.35,45.2,45.2,4600.0,35.471,35.5101,35.3927,35.3927,4600.0
2004-09-22 12:00:00,45.21,45.38,45.21,45.38,4600.0,35.4005,35.5336,35.4005,35.5336,4600.0
2004-09-22 12:30:00,45.39,45.51,45.38,45.41,7800.0,35.5414,35.6354,35.5336,35.5571,7800.0
2004-09-22 13:00:00,45.41,45.41,45.29,45.29,7500.0,35.5571,35.5571,35.4631,35.4631,7500.0
2004-09-22 13:30:00,45.29,45.31,45.19,45.19,21700.0,35.4631,35.4788,35.3848,35.3848,21700.0
2004-09-22 14:00:00,45.18,45.25,45.14,45.25,17100.0,35.377,35.4318,35.3457,35.4318,17100.0
2004-09-22 14:30:00,45.25,45.29,45.24,45.28,10100.0,35.4318,35.4631,35.424,35.4553,10100.0
2004-09-22 15:00:00,45.29,45.33,45.25,45.26,15400.0,35.4631,35.4945,35.4318,35.4396,15400.0
2004-09-22 15:30:00,45.25,45.25,44.97,45.01,34800.0,35.4318,35.4318,35.2126,35.2439,34800.0
2004-09-23 09:30:00,44.95,44.95,44.4,44.53,15000.0,35.1969,35.1969,34.7662,34.868,15000.0
2004-09-23 10:00:00,44.47,44.47,44.22,44.3,44100.0,34.8211,34.8211,34.6253,34.6879,44100.0
2004-09-23 10:30:00,44.32,44.57,44.32,44.46,29900.0,34.7036,34.8994,34.7036,34.8132,29900.0
2004-09-23 11:00:00,44.47,44.53,44.34,44.35,19600.0,34.8211,34.868,34.7193,34.7271,19600.0
2004-09-23 11:30:00,44.34,44.34,44.19,44.19,13800.0,34.7193,34.7193,34.6018,34.6018,13800.0
2004-09-23 12:00:00,44.19,44.2,43.99,43.99,30600.0,34.6018,34.6096,34.4452,34.4452,30600.0
2004-09-23 12:30:00,43.98,43.99,43.89,43.9,30400.0,34.4374,34.4452,34.3669,34.3747,30400.0
2004-09-23 13:00:00,43.9,44.03,43.9,44.01,39900.0,34.3747,34.4765,34.3747,34.4609,39900.0
2004-09-23 13:30:00,44.03,44.04,43.96,43.97,14100.0,34.4765,34.4844,34.4217,34.4295,14100.0
2004-09-23 14:00:00,43.95,44.0,43.88,43.95,30000.0,34.4139,34.453,34.3591,34.4139,30000.0
2004-09-23 14:30:00,43.94,44.0,43.88,43.98,21400.0,34.4061,34.453,34.3591,34.4374,21400.0
2004-09-23 15:00:00,43.97,44.12,43.9,44.12,42300.0,34.4295,34.547,34.3747,34.547,42300.0
2004-09-23 15:30:00,44.11,44.12,43.93,44.0,28900.0,34.5392,34.547,34.3982,34.453,28900.0
2004-09-24 09:30:00,43.87,43.88,43.5,43.5,18400.0,34.3512,34.3591,34.0615,34.0615,18400.0
2004-09-24 10:00:00,43.51,43.63,43.39,43.53,25400.0,34.0694,34.1633,33.9754,34.085,25400.0
2004-09-24 10:30:00,43.54,43.6,43.51,43.6,19300.0,34.0928,34.1398,34.0694,34.1398,19300.0
2004-09-24 11:00:00,43.58,43.84,43.58,43.83,19400.0,34.1242,34.3277,34.1242,34.3199,19400.0
2004-09-24 11:30:00,43.83,43.93,43.8,43.88,16700.0,34.3199,34.3982,34.2964,34.3591,16700.0
2004-09-24 12:00:00,43.88,44.1,43.88,44.04,27900.0,34.3591,34.5313,34.3591,34.4844,27900.0
2004-09-24 12:30:00,44.04,44.18,44.04,44.06,21600.0,34.4844,34.594,34.4844,34.5,21600.0
2004-09-24 13:00:00,44.05,44.06,43.99,44.01,37500.0,34.4922,34.5,34.4452,34.4609,37500.0
2004-09-24 13:30:00,44.01,44.05,44.0,44.02,35200.0,34.4609,34.4922,34.453,34.4687,35200.0
2004-09-24 14:00:00,44.03,44.33,44.03,44.33,35900.0,34.4765,34.7114,34.4765,34.7114,35900.0
2004-09-24 14:30:00,44.32,44.55,44.32,44.48,29800.0,34.7036,34.8837,34.7036,34.8289,29800.0
2004-09-24 15:00:00,44.48,44.7,44.48,44.69,27600.0,34.8289,35.0011,34.8289,34.9933,27600.0
2004-09-24 15:30:00,44.69,44.91,44.69,44.86,56800.0,34.9933,35.1656,34.9933,35.1264,56800.0
2004-09-27 09:30:00,44.63,44.63,44.0,44.17,12100.0,34.9463,34.9463,34.453,34.5861,12100.0
2004-09-27 10:00:00,44.17,44.3,44.02,44.1,10900.0,34.5861,34.6879,34.4687,34.5313,10900.0
2004-09-27 10:30:00,44.08,44.37,44.08,44.37,10200.0,34.5157,34.7428,34.5157,34.7428,10200.0
2004-09-27 11:00:00,44.37,44.72,44.37,44.72,6200.0,34.7428,35.0168,34.7428,35.0168,6200.0
2004-09-27 11:30:00,44.72,44.75,44.63,44.63,5900.0,35.0168,35.0403,34.9463,34.9463,5900.0
2004-09-27 12:00:00,44.67,44.89,44.67,44.84,3800.0,34.9777,35.1499,34.9777,35.1108,3800.0
2004-09-27 12:30:00,44.86,45.06,44.78,45.06,13000.0,35.1264,35.283,35.0638,35.283,13000.0
2004-09-27 13:00:00,45.09,45.13,44.94,45.06,10400.0,35.3065,35.3378,35.1891,35.283,10400.0
2004-09-27 13:30:00,45.09,45.23,45.05,45.21,12700.0,35.3065,35.4162,35.2752,35.4005,12700.0
2004-09-27 14:00:00,45.2,45.27,45.08,45.11,15200.0,35.3927,35.4475,35.2987,35.3222,15200.0
2004-09-27 14:30:00,45.12,45.19,45.08,45.16,12700.0,35.33,35.3848,35.2987,35.3613,12700.0
2004-09-27 15:00:00,45.17,45.19,45.01,45.01,11500.0,35.3692,35.3848,35.2439,35.2439,11500.0
2004-09-27 15:30:00,44.98,44.98,44.69,44.7,18800.0,35.2204,35.2204,34.9933,35.0011,18800.0
2004-09-28 09:30:00,44.65,44.86,44.6,44.6,14200.0,34.962,35.1264,34.9228,34.9228,14200.0
2004-09-28 10:00:00,44.6,44.76,44.5,44.5,9100.0,34.9228,35.0481,34.8445,34.8445,9100.0
2004-09-28 10:30:00,44.43,44.46,44.24,44.45,15100.0,34.7897,34.8132,34.641,34.8054,15100.0
2004-09-28 11:00:00,44.45,44.47,44.38,44.39,15700.0,34.8054,34.8211,34.7506,34.7584,15700.0
2004-09-28 11:30:00,44.39,44.42,44.39,44.41,16700.0,34.7584,34.7819,34.7584,34.7741,16700.0
2004-09-28 12:00:00,44.39,44.4,44.38,44.4,26100.0,34.7584,34.7662,34.7506,34.7662,26100.0
2004-09-28 12:30:00,44.4,44.4,44.38,44.38,23900.0,34.7662,34.7662,34.7506,34.7506,23900.0
2004-09-28 13:00:00,44.38,44.4,44.38,44.38,20500.0,34.7506,34.7662,34.7506,34.7506,20500.0
2004-09-28 13:30:00,44.38,44.4,44.38,44.38,6800.0,34.7506,34.7662,34.7506,34.7506,6800.0
2004-09-28 14:00:00,44.38,44.49,44.38,44.48,22600.0,34.7506,34.8367,34.7506,34.8289,22600.0
2004-09-28 14:30:00,44.48,44.65,44.46,44.61,21800.0,34.8289,34.962,34.8132,34.9307,21800.0
2004-09-28 15:00:00,44.59,44.75,44.54,44.66,20100.0,34.915,35.0403,34.8759,34.9698,20100.0
2004-09-28 15:30:00,44.66,44.69,44.51,44.54,9800.0,34.9698,34.9933,34.8524,34.8759,9800.0
2004-09-29 09:30:00,44.57,44.58,44.31,44.52,15100.0,34.8994,34.9072,34.6958,34.8602,15100.0
2004-09-29 10:00:00,44.54,44.56,44.44,44.44,13300.0,34.8759,34.8915,34.7976,34.7976,13300.0
2004-09-29 10:30:00,44.47,44.79,44.46,44.74,15000.0,34.8211,35.0716,34.8132,35.0325,15000.0
2004-09-29 11:00:00,44.74,44.8,44.67,44.72,13700.0,35.0325,35.0795,34.9777,35.0168,13700.0
2004-09-29 11:30:00,44.73,45.0,44.73,45.0,9500.0,35.0246,35.2361,35.0246,35.2361,9500.0
2004-09-29 12:00:00,45.0,45.01,44.78,44.78,9800.0,35.2361,35.2439,35.0638,35.0638,9800.0
2004-09-29 12:30:00,44.79,44.9,44.74,44.74,11100.0,35.0716,35.1578,35.0325,35.0325,11100.0
2004-09-29 13:00:00,44.84,45.0,44.75,44.75,8700.0,35.1108,35.2361,35.0403,35.0403,8700.0
2004-09-29 13:30:00,44.76,44.76,44.66,44.67,4800.0,35.0481,35.0481,34.9698,34.9777,4800.0
2004-09-29 14:00:00,44.71,44.71,44.47,44.5,13700.0,35.009,35.009,34.8211,34.8445,13700.0
2004-09-29 14:30:00,44.51,44.61,44.51,44.59,9400.0,34.8524,34.9307,34.8524,34.915,9400.0
2004-09-29 15:00:00,44.59,44.72,44.59,44.69,11600.0,34.915,35.0168,34.915,34.9933,11600.0
2004-09-29 15:30:00,44.71,44.78,44.66,44.69,18100.0,35.009,35.0638,34.9698,34.9933,18100.0
2004-09-30 09:30:00,44.63,45.14,44.62,45.12,8700.0,34.9463,35.3457,34.9385,35.33,8700.0
2004-09-30 10:00:00,45.12,45.13,44.89,44.97,16400.0,35.33,35.3378,35.1499,35.2126,16400.0
2004-09-30 10:30:00,44.97,45.03,44.83,45.0,17600.0,35.2126,35.2595,35.1029,35.2361,17600.0
2004-09-30 11:00:00,44.99,45.05,44.9,45.02,9700.0,35.2282,35.2752,35.1578,35.2517,9700.0
2004-09-30 11:30:00,45.01,45.1,44.98,45.05,7200.0,35.2439,35.3144,35.2204,35.2752,7200.0
2004-09-30 12:00:00,45.05,45.12,45.03,45.12,7700.0,35.2752,35.33,35.2595,35.33,7700.0
2004-09-30 12:30:00,45.12,45.25,45.12,45.25,12100.0,35.33,35.4318,35.33,35.4318,12100.0
2004-09-30 13:00:00,45.22,45.34,45.18,45.25,11500.0,35.4083,35.5023,35.377,35.4318,11500.0
2004-09-30 13:30:00,45.27,45.33,45.21,45.29,20400.0,35.4475,35.4945,35.4005,35.4631,20400.0
2004-09-30 14:00:00,45.29,45.38,45.25,45.33,26900.0,35.4631,35.5336,35.4318,35.4945,26900.0
2004-09-30 14:30:00,45.38,45.46,45.36,45.42,24000.0,35.5336,35.5962,35.5179,35.5649,24000.0
2004-09-30 15:00:00,45.41,45.47,45.28,45.31,16000.0,35.5571,35.6041,35.4553,35.4788,16000.0
2004-09-30 15:30:00,45.31,45.4,45.31,45.37,18000.0,35.4788,35.5493,35.4788,35.5258,18000.0
2004-10-01 09:30:00,45.65,45.89,45.56,45.66,19000.0,35.745,35.9329,35.6745,35.7529,19000.0
2004-10-01 10:00:00,45.74,46.2,45.74,46.02,29500.0,35.8155,36.1757,35.8155,36.0347,29500.0
2004-10-01 10:30:00,46.02,46.25,46.0,46.23,31500.0,36.0347,36.2148,36.0191,36.1992,31500.0
2004-10-01 11:00:00,46.24,46.24,46.03,46.03,11300.0,36.207,36.207,36.0426,36.0426,11300.0
2004-10-01 11:30:00,46.04,46.19,45.94,45.94,13200.0,36.0504,36.1679,35.9721,35.9721,13200.0
2004-10-01 12:00:00,45.99,46.1,45.99,46.07,14300.0,36.0112,36.0974,36.0112,36.0739,14300.0
2004-10-01 12:30:00,46.07,46.1,45.99,46.07,37500.0,36.0739,36.0974,36.0112,36.0739,37500.0
2004-10-01 13:00:00,46.07,46.08,45.93,45.94,14200.0,36.0739,36.0817,35.9643,35.9721,14200.0
2004-10-01 13:30:00,45.93,46.1,45.85,46.02,28800.0,35.9643,36.0974,35.9016,36.0347,28800.0
2004-10-01 14:00:00,46.04,46.23,46.03,46.16,25200.0,36.0504,36.1992,36.0426,36.1444,25200.0
2004-10-01 14:30:00,46.17,46.42,46.17,46.42,24700.0,36.1522,36.3479,36.1522,36.3479,24700.0
2004-10-01 15:00:00,46.42,46.66,46.34,46.52,23900.0,36.3479,36.5359,36.2853,36.4263,23900.0
2004-10-01 15:30:00,46.52,46.52,46.2,46.21,37900.0,36.4263,36.4263,36.1757,36.1835,37900.0
2004-10-04 09:30:00,46.52,46.63,46.45,46.56,15300.0,36.4263,36.5124,36.3714,36.4576,15300.0
2004-10-04 10:00:00,46.56,46.56,46.35,46.35,17000.0,36.4576,36.4576,36.2931,36.2931,17000.0
2004-10-04 10:30:00,46.34,46.52,46.31,46.48,16600.0,36.2853,36.4263,36.2618,36.3949,16600.0
2004-10-04 11:00:00,46.51,46.69,46.51,46.66,13100.0,36.4184,36.5594,36.4184,36.5359,13100.0
2004-10-04 11:30:00,46.66,46.66,46.39,46.39,18100.0,36.5359,36.5359,36.3245,36.3245,18100.0
2004-10-04 12:00:00,46.39,46.43,46.3,46.31,29900.0,36.3245,36.3558,36.254,36.2618,29900.0
2004-10-04 12:30:00,46.31,46.31,46.15,46.22,12100.0,36.2618,36.2618,36.1365,36.1913,12100.0
2004-10-04 13:00:00,46.2,46.28,46.15,46.15,9200.0,36.1757,36.2383,36.1365,36.1365,9200.0
2004-10-04 13:30:00,46.16,46.26,46.09,46.21,12400.0,36.1444,36.2227,36.0896,36.1835,12400.0
2004-10-04 14:00:00,46.21,46.32,46.18,46.22,9000.0,36.1835,36.2696,36.16,36.1913,9000.0
2004-10-04 14:30:00,46.22,46.23,45.99,46.02,15000.0,36.1913,36.1992,36.0112,36.0347,15000.0
2004-10-04 15:00:00,46.01,46.07,45.94,46.01,11900.0,36.0269,36.0739,35.9721,36.0269,11900.0
2004-10-04 15:30:00,46.01,46.01,45.82,45.94,23500.0,36.0269,36.0269,35.8781,35.9721,23500.0
2004-10-05 09:30:00,45.94,45.94,45.36,45.57,21400.0,35.9721,35.9721,35.5179,35.6824,21400.0
2004-10-05 10:00:00,45.57,45.79,45.52,45.79,12400.0,35.6824,35.8546,35.6432,35.8546,12400.0
2004-10-05 10:30:00,45.78,45.87,45.75,45.85,10100.0,35.8468,35.9173,35.8233,35.9016,10100.0
2004-10-05 11:00:00,45.85,45.91,45.75,45.91,17200.0,35.9016,35.9486,35.8233,35.9486,17200.0
2004-10-05 11:30:00,45.93,46.14,45.93,46.09,14400.0,35.9643,36.1287,35.9643,36.0896,14400.0
2004-10-05 12:00:00,46.07,46.08,46.02,46.06,10300.0,36.0739,36.0817,36.0347,36.0661,10300.0
2004-10-05 12:30:00,46.06,46.2,46.06,46.17,12100.0,36.0661,36.1757,36.0661,36.1522,12100.0
2004-10-05 13:00:00,46.16,46.17,45.96,46.0,15500.0,36.1444,36.1522,35.9878,36.0191,15500.0
2004-10-05 13:30:00,46.0,46.06,45.98,45.98,10700.0,36.0191,36.0661,36.0034,36.0034,10700.0
2004-10-05 14:00:00,45.98,46.01,45.95,46.0,12000.0,36.0034,36.0269,35.9799,36.0191,12000.0
2004-10-05 14:30:00,45.98,46.03,45.94,45.99,11800.0,36.0034,36.0426,35.9721,36.0112,11800.0
2004-10-05 15:00:00,45.97,45.97,45.73,45.8,17200.0,35.9956,35.9956,35.8077,35.8625,17200.0
2004-10-05 15:30:00,45.83,45.92,45.77,45.79,55900.0,35.886,35.9564,35.839,35.8546,55900.0
2004-10-06 09:30:00,45.79,45.83,45.58,45.82,20500.0,35.8546,35.886,35.6902,35.8781,20500.0
2004-10-06 10:00:00,45.83,46.02,45.75,46.01,32800.0,35.886,36.0347,35.8233,36.0269,32800.0
2004-10-06 10:30:00,46.02,46.13,45.9,45.92,11600.0,36.0347,36.1209,35.9408,35.9564,11600.0
2004-10-06 11:00:00,45.94,46.1,45.94,46.0,10300.0,35.9721,36.0974,35.9721,36.0191,10300.0
2004-10-06 11:30:00,45.99,46.21,45.99,46.15,9700.0,36.0112,36.1835,36.0112,36.1365,9700.0
2004-10-06 12:00:00,46.16,46.25,46.16,46.25,11400.0,36.1444,36.2148,36.1444,36.2148,11400.0
2004-10-06 12:30:00,46.27,46.3,46.18,46.29,9100.0,36.2305,36.254,36.16,36.2462,9100.0
2004-10-06 13:00:00,46.29,46.29,46.12,46.27,11100.0,36.2462,36.2462,36.113,36.2305,11100.0
2004-10-06 13:30:00,46.27,46.45,46.27,46.45,7000.0,36.2305,36.3714,36.2305,36.3714,7000.0
2004-10-06 14:00:00,46.45,46.6,46.3,46.3,7400.0,36.3714,36.4889,36.254,36.254,7400.0
2004-10-06 14:30:00,46.35,46.35,46.29,46.29,6100.0,36.2931,36.2931,36.2462,36.2462,6100.0
2004-10-06 15:00:00,46.29,46.4,46.29,46.3,13800.0,36.2462,36.3323,36.2462,36.254,13800.0
2004-10-06 15:30:00,46.31,46.35,46.23,46.25,30400.0,36.2618,36.2931,36.1992,36.2148,30400.0
2004-10-07 09:30:00,46.15,46.15,45.9,46.08,11800.0,36.1365,36.1365,35.9408,36.0817,11800.0
2004-10-07 10:00:00,46.08,46.25,46.01,46.21,14100.0,36.0817,36.2148,36.0269,36.1835,14100.0
2004-10-07 10:30:00,46.2,46.23,46.09,46.09,5200.0,36.1757,36.1992,36.0896,36.0896,5200.0
2004-10-07 11:00:00,46.03,46.03,45.91,45.92,15300.0,36.0426,36.0426,35.9486,35.9564,15300.0
2004-10-07 11:30:00,45.9,45.9,45.7,45.78,9500.0,35.9408,35.9408,35.7842,35.8468,9500.0
2004-10-07 12:00:00,45.78,45.91,45.64,45.91,10200.0,35.8468,35.9486,35.7372,35.9486,10200.0
2004-10-07 12:30:00,45.92,46.05,45.88,46.03,4600.0,35.9564,36.0582,35.9251,36.0426,4600.0
2004-10-07 13:00:00,46.03,46.06,46.01,46.02,7000.0,36.0426,36.0661,36.0269,36.0347,7000.0
2004-10-07 13:30:00,46.02,46.15,46.01,46.15,3900.0,36.0347,36.1365,36.0269,36.1365,3900.0
2004-10-07 14:00:00,46.14,46.15,46.12,46.15,6900.0,36.1287,36.1365,36.113,36.1365,6900.0
2004-10-07 14:30:00,46.15,46.15,46.04,46.06,4900.0,36.1365,36.1365,36.0504,36.0661,4900.0
2004-10-07 15:00:00,46.06,46.07,45.91,45.91,7100.0,36.0661,36.0739,35.9486,35.9486,7100.0
2004-10-07 15:30:00,45.91,45.96,45.88,45.88,22200.0,35.9486,35.9878,35.9251,35.9251,22200.0
2004-10-08 09:30:00,45.8,46.42,45.8,46.41,15600.0,35.8625,36.3479,35.8625,36.3401,15600.0
2004-10-08 10:00:00,46.39,46.4,46.1,46.1,9600.0,36.3245,36.3323,36.0974,36.0974,9600.0
2004-10-08 10:30:00,46.1,46.12,45.95,45.96,11800.0,36.0974,36.113,35.9799,35.9878,11800.0
2004-10-08 11:00:00,45.96,45.97,45.79,45.81,5800.0,35.9878,35.9956,35.8546,35.8703,5800.0
2004-10-08 11:30:00,45.76,45.91,45.75,45.91,5200.0,35.8312,35.9486,35.8233,35.9486,5200.0
2004-10-08 12:00:00,45.91,46.09,45.9,46.09,6500.0,35.9486,36.0896,35.9408,36.0896,6500.0
2004-10-08 12:30:00,46.08,46.23,46.08,46.22,6500.0,36.0817,36.1992,36.0817,36.1913,6500.0
2004-10-08 13:00:00,46.23,46.37,46.17,46.3,17400.0,36.1992,36.3088,36.1522,36.254,17400.0
2004-10-08 13:30:00,46.26,46.26,45.93,46.0,8600.0,36.2227,36.2227,35.9643,36.0191,8600.0
2004-10-08 14:00:00,46.02,46.08,45.95,45.99,5300.0,36.0347,36.0817,35.9799,36.0112,5300.0
2004-10-08 14:30:00,45.98,46.04,45.87,45.94,9900.0,36.0034,36.0504,35.9173,35.9721,9900.0
2004-10-08 15:00:00,45.96,45.96,45.83,45.83,10200.0,35.9878,35.9878,35.886,35.886,10200.0
2004-10-08 15:30:00,45.81,46.0,45.81,45.89,23400.0,35.8703,36.0191,35.8703,35.9329,23400.0
2004-10-11 09:30:00,45.88,46.15,45.87,45.87,3800.0,35.9251,36.1365,35.9173,35.9173,3800.0
2004-10-11 10:00:00,45.87,45.87,45.59,45.75,20100.0,35.9173,35.9173,35.698,35.8233,20100.0
2004-10-11 10:30:00,45.77,45.86,45.69,45.86,7100.0,35.839,35.9095,35.7763,35.9095,7100.0
2004-10-11 11:00:00,45.88,45.9,45.69,45.69,12300.0,35.9251,35.9408,35.7763,35.7763,12300.0
2004-10-11 11:30:00,45.69,45.69,45.43,45.53,23500.0,35.7763,35.7763,35.5728,35.6511,23500.0
2004-10-11 12:00:00,45.58,45.69,45.55,45.56,4400.0,35.6902,35.7763,35.6667,35.6745,4400.0
2004-10-11 12:30:00,45.56,45.69,45.56,45.69,3800.0,35.6745,35.7763,35.6745,35.7763,3800.0
2004-10-11 13:00:00,45.68,45.71,45.63,45.71,4800.0,35.7685,35.792,35.7294,35.792,4800.0
2004-10-11 13:30:00,45.71,45.75,45.68,45.69,5400.0,35.792,35.8233,35.7685,35.7763,5400.0
2004-10-11 14:00:00,45.7,45.77,45.58,45.64,14600.0,35.7842,35.839,35.6902,35.7372,14600.0
2004-10-11 14:30:00,45.6,45.74,45.55,45.61,9700.0,35.7059,35.8155,35.6667,35.7137,9700.0
2004-10-11 15:00:00,45.61,45.96,45.59,45.82,16700.0,35.7137,35.9878,35.698,35.8781,16700.0
2004-10-11 15:30:00,45.82,46.06,45.8,45.87,16800.0,35.8781,36.0661,35.8625,35.9173,16800.0
2004-10-12 09:30:00,45.7,45.78,45.45,45.46,44900.0,35.7842,35.8468,35.5884,35.5962,44900.0
2004-10-12 10:00:00,45.41,45.44,45.28,45.29,18100.0,35.5571,35.5806,35.4553,35.4631,18100.0
2004-10-12 10:30:00,45.29,45.29,45.18,45.27,59000.0,35.4631,35.4631,35.377,35.4475,59000.0
2004-10-12 11:00:00,45.27,45.27,45.17,45.23,15500.0,35.4475,35.4475,35.3692,35.4162,15500.0
2004-10-12 11:30:00,45.23,45.25,45.17,45.25,4800.0,35.4162,35.4318,35.3692,35.4318,4800.0
2004-10-12 12:00:00,45.25,45.25,45.17,45.2,4900.0,35.4318,35.4318,35.3692,35.3927,4900.0
2004-10-12 12:30:00,45.2,45.22,45.05,45.15,8300.0,35.3927,35.4083,35.2752,35.3535,8300.0
2004-10-12 13:00:00,45.15,45.17,45.11,45.12,5100.0,35.3535,35.3692,35.3222,35.33,5100.0
2004-10-12 13:30:00,45.12,45.12,44.7,44.95,29800.0,35.33,35.33,35.0011,35.1969,29800.0
2004-10-12 14:00:00,44.95,44.97,44.78,44.94,12200.0,35.1969,35.2126,35.0638,35.1891,12200.0
2004-10-12 14:30:00,44.95,45.04,44.87,44.93,25500.0,35.1969,35.2674,35.1343,35.1812,25500.0
2004-10-12 15:00:00,44.93,44.94,44.47,44.62,77400.0,35.1812,35.1891,34.8211,34.9385,77400.0
2004-10-12 15:30:00,44.63,44.84,44.52,44.68,66100.0,34.9463,35.1108,34.8602,34.9855,66100.0
2004-10-13 09:30:00,44.74,44.75,44.47,44.69,10400.0,35.0325,35.0403,34.8211,34.9933,10400.0
2004-10-13 10:00:00,44.69,44.69,44.16,44.24,10600.0,34.9933,34.9933,34.5783,34.641,10600.0
2004-10-13 10:30:00,44.18,44.41,44.13,44.37,15900.0,34.594,34.7741,34.5548,34.7428,15900.0
2004-10-13 11:00:00,44.37,44.38,44.27,44.32,16900.0,34.7428,34.7506,34.6644,34.7036,16900.0
2004-10-13 11:30:00,44.34,44.38,44.22,44.23,9200.0,34.7193,34.7506,34.6253,34.6331,9200.0
2004-10-13 12:00:00,44.22,44.3,44.19,44.27,10200.0,34.6253,34.6879,34.6018,34.6644,10200.0
2004-10-13 12:30:00,44.27,44.31,44.17,44.27,9100.0,34.6644,34.6958,34.5861,34.6644,9100.0
2004-10-13 13:00:00,44.26,44.28,43.99,43.99,9600.0,34.6566,34.6723,34.4452,34.4452,9600.0
2004-10-13 13:30:00,43.97,43.98,43.8,43.88,13300.0,34.4295,34.4374,34.2964,34.3591,13300.0
2004-10-13 14:00:00,43.89,43.95,43.85,43.86,14800.0,34.3669,34.4139,34.3356,34.3434,14800.0
2004-10-13 14:30:00,43.88,43.95,43.78,43.94,34800.0,34.3591,34.4139,34.2808,34.4061,34800.0
2004-10-13 15:00:00,43.95,44.01,43.88,43.99,17900.0,34.4139,34.4609,34.3591,34.4452,17900.0
2004-10-13 15:30:00,44.0,44.01,43.7,43.7,51300.0,34.453,34.4609,34.2181,34.2181,51300.0
2004-10-14 09:30:00,43.81,43.81,43.44,43.7,9900.0,34.3043,34.3043,34.0145,34.2181,9900.0
2004-10-14 10:00:00,43.75,44.16,43.75,44.13,12800.0,34.2573,34.5783,34.2573,34.5548,12800.0
2004-10-14 10:30:00,44.14,44.17,44.03,44.04,18200.0,34.5627,34.5861,34.4765,34.4844,18200.0
2004-10-14 11:00:00,44.04,44.08,43.98,44.06,15700.0,34.4844,34.5157,34.4374,34.5,15700.0
2004-10-14 11:30:00,44.04,44.06,43.95,44.01,15900.0,34.4844,34.5,34.4139,34.4609,15900.0
2004-10-14 12:00:00,44.0,44.03,43.89,43.99,8300.0,34.453,34.4765,34.3669,34.4452,8300.0
2004-10-14 12:30:00,43.99,43.99,43.88,43.89,37400.0,34.4452,34.4452,34.3591,34.3669,37400.0
2004-10-14 13:00:00,43.81,43.93,43.8,43.9,14700.0,34.3043,34.3982,34.2964,34.3747,14700.0
2004-10-14 13:30:00,43.9,43.99,43.9,43.97,9100.0,34.3747,34.4452,34.3747,34.4295,9100.0
2004-10-14 14:00:00,43.97,43.97,43.85,43.9,12900.0,34.4295,34.4295,34.3356,34.3747,12900.0
2004-10-14 14:30:00,43.9,43.99,43.9,43.94,49700.0,34.3747,34.4452,34.3747,34.4061,49700.0
2004-10-14 15:00:00,43.95,43.96,43.86,43.92,11800.0,34.4139,34.4217,34.3434,34.3904,11800.0
2004-10-14 15:30:00,43.94,43.94,43.8,43.89,23300.0,34.4061,34.4061,34.2964,34.3669,23300.0
2004-10-15 09:30:00,43.73,43.95,43.73,43.84,11000.0,34.2416,34.4139,34.2416,34.3277,11000.0
2004-10-15 10:00:00,43.87,43.95,43.8,43.85,16200.0,34.3512,34.4139,34.2964,34.3356,16200.0
2004-10-15 10:30:00,43.82,43.9,43.81,43.9,6000.0,34.3121,34.3747,34.3043,34.3747,6000.0
2004-10-15 11:00:00,43.87,43.9,43.66,43.7,12600.0,34.3512,34.3747,34.1868,34.2181,12600.0
2004-10-15 11:30:00,43.7,43.75,43.66,43.71,10200.0,34.2181,34.2573,34.1868,34.226,10200.0
2004-10-15 12:00:00,43.72,43.95,43.71,43.95,15900.0,34.2338,34.4139,34.226,34.4139,15900.0
2004-10-15 12:30:00,43.97,44.0,43.94,43.96,4300.0,34.4295,34.453,34.4061,34.4217,4300.0
2004-10-15 13:00:00,43.97,43.97,43.93,43.95,7600.0,34.4295,34.4295,34.3982,34.4139,7600.0
2004-10-15 13:30:00,43.96,44.01,43.95,44.0,8000.0,34.4217,34.4609,34.4139,34.453,8000.0
2004-10-15 14:00:00,44.0,44.04,43.86,43.86,20100.0,34.453,34.4844,34.3434,34.3434,20100.0
2004-10-15 14:30:00,43.86,43.94,43.85,43.94,15400.0,34.3434,34.4061,34.3356,34.4061,15400.0
2004-10-15 15:00:00,43.93,44.0,43.85,44.0,39200.0,34.3982,34.453,34.3356,34.453,39200.0
2004-10-15 15:30:00,44.05,44.16,44.03,44.13,17500.0,34.4922,34.5783,34.4765,34.5548,17500.0
2004-10-18 09:30:00,44.0,44.0,43.75,43.85,13300.0,34.453,34.453,34.2573,34.3356,13300.0
2004-10-18 10:00:00,43.85,43.94,43.36,43.42,15200.0,34.3356,34.4061,33.9519,33.9989,15200.0
2004-10-18 10:30:00,43.47,43.71,43.47,43.71,22300.0,34.038,34.226,34.038,34.226,22300.0
2004-10-18 11:00:00,43.74,43.82,43.67,43.71,20000.0,34.2494,34.3121,34.1946,34.226,20000.0
2004-10-18 11:30:00,43.74,43.89,43.74,43.8,16100.0,34.2494,34.3669,34.2494,34.2964,16100.0
2004-10-18 12:00:00,43.8,44.14,43.8,44.08,11300.0,34.2964,34.5627,34.2964,34.5157,11300.0
2004-10-18 12:30:00,44.1,44.13,44.05,44.11,3500.0,34.5313,34.5548,34.4922,34.5392,3500.0
2004-10-18 13:00:00,44.12,44.27,44.12,44.26,8000.0,34.547,34.6644,34.547,34.6566,8000.0
2004-10-18 13:30:00,44.28,44.28,44.17,44.23,4900.0,34.6723,34.6723,34.5861,34.6331,4900.0
2004-10-18 14:00:00,44.25,44.42,44.25,44.38,11800.0,34.6488,34.7819,34.6488,34.7506,11800.0
2004-10-18 14:30:00,44.38,44.45,44.33,44.45,7600.0,34.7506,34.8054,34.7114,34.8054,7600.0
2004-10-18 15:00:00,44.45,44.54,44.38,44.4,8000.0,34.8054,34.8759,34.7506,34.7662,8000.0
2004-10-18 15:30:00,44.4,44.45,44.26,44.38,23000.0,34.7662,34.8054,34.6566,34.7506,23000.0
2004-10-19 09:30:00,44.37,44.82,44.25,44.68,15200.0,34.7428,35.0951,34.6488,34.9855,15200.0
2004-10-19 10:00:00,44.73,44.83,44.67,44.68,8900.0,35.0246,35.1029,34.9777,34.9855,8900.0
2004-10-19 10:30:00,44.67,44.7,44.5,44.6,13100.0,34.9777,35.0011,34.8445,34.9228,13100.0
2004-10-19 11:00:00,44.6,44.61,44.25,44.25,18500.0,34.9228,34.9307,34.6488,34.6488,18500.0
2004-10-19 11:30:00,44.26,44.4,44.26,44.37,6800.0,34.6566,34.7662,34.6566,34.7428,6800.0
2004-10-19 12:00:00,44.38,44.39,44.35,44.37,3300.0,34.7506,34.7584,34.7271,34.7428,3300.0
2004-10-19 12:30:00,44.4,44.4,44.34,44.36,3300.0,34.7662,34.7662,34.7193,34.7349,3300.0
2004-10-19 13:00:00,44.31,44.33,44.26,44.28,5100.0,34.6958,34.7114,34.6566,34.6723,5100.0
2004-10-19 13:30:00,44.3,44.39,44.3,44.32,6400.0,34.6879,34.7584,34.6879,34.7036,6400.0
2004-10-19 14:00:00,44.27,44.4,44.16,44.28,9300.0,34.6644,34.7662,34.5783,34.6723,9300.0
2004-10-19 14:30:00,44.24,44.25,44.15,44.17,7100.0,34.641,34.6488,34.5705,34.5861,7100.0
2004-10-19 15:00:00,44.15,44.17,44.0,44.0,16600.0,34.5705,34.5861,34.453,34.453,16600.0
2004-10-19 15:30:00,43.99,44.01,43.91,43.99,13900.0,34.4452,34.4609,34.3826,34.4452,13900.0
2004-10-20 09:30:00,43.8,44.07,43.79,44.01,8900.0,34.2964,34.5078,34.2886,34.4609,8900.0
2004-10-20 10:00:00,44.0,44.3,44.0,44.3,6200.0,34.453,34.6879,34.453,34.6879,6200.0
2004-10-20 10:30:00,44.3,44.48,44.24,44.43,22700.0,34.6879,34.8289,34.641,34.7897,22700.0
2004-10-20 11:00:00,44.44,44.7,44.35,44.52,21300.0,34.7976,35.0011,34.7271,34.8602,21300.0
2004-10-20 11:30:00,44.54,44.55,44.41,44.52,17600.0,34.8759,34.8837,34.7741,34.8602,17600.0
2004-10-20 12:00:00,44.53,44.57,44.31,44.57,17000.0,34.868,34.8994,34.6958,34.8994,17000.0
2004-10-20 12:30:00,44.57,44.66,44.54,44.57,16000.0,34.8994,34.9698,34.8759,34.8994,16000.0
2004-10-20 13:00:00,44.57,44.58,44.44,44.52,13100.0,34.8994,34.9072,34.7976,34.8602,13100.0
2004-10-20 13:30:00,44.53,44.53,44.34,44.39,13400.0,34.868,34.868,34.7193,34.7584,13400.0
2004-10-20 14:00:00,44.4,44.46,44.36,44.44,15800.0,34.7662,34.8132,34.7349,34.7976,15800.0
2004-10-20 14:30:00,44.44,44.45,44.35,44.44,11700.0,34.7976,34.8054,34.7271,34.7976,11700.0
2004-10-20 15:00:00,44.44,44.54,44.38,44.54,17200.0,34.7976,34.8759,34.7506,34.8759,17200.0
2004-10-20 15:30:00,44.54,44.67,44.47,44.56,18500.0,34.8759,34.9777,34.8211,34.8915,18500.0
2004-10-21 09:30:00,44.43,44.86,44.43,44.86,10000.0,34.7897,35.1264,34.7897,35.1264,10000.0
2004-10-21 10:00:00,44.89,44.89,44.56,44.65,6300.0,35.1499,35.1499,34.8915,34.962,6300.0
2004-10-21 10:30:00,44.67,45.09,44.67,45.09,14800.0,34.9777,35.3065,34.9777,35.3065,14800.0
2004-10-21 11:00:00,45.09,45.23,45.09,45.15,19100.0,35.3065,35.4162,35.3065,35.3535,19100.0
2004-10-21 11:30:00,45.15,45.24,45.14,45.19,9700.0,35.3535,35.424,35.3457,35.3848,9700.0
2004-10-21 12:00:00,45.21,45.21,44.97,44.97,10900.0,35.4005,35.4005,35.2126,35.2126,10900.0
2004-10-21 12:30:00,44.9,45.0,44.79,44.94,24200.0,35.1578,35.2361,35.0716,35.1891,24200.0
2004-10-21 13:00:00,44.91,44.91,44.7,44.71,6000.0,35.1656,35.1656,35.0011,35.009,6000.0
2004-10-21 13:30:00,44.71,44.8,44.62,44.69,9800.0,35.009,35.0795,34.9385,34.9933,9800.0
2004-10-21 14:00:00,44.72,44.99,44.72,44.88,9500.0,35.0168,35.2282,35.0168,35.1421,9500.0
2004-10-21 14:30:00,44.89,44.96,44.88,44.95,9100.0,35.1499,35.2047,35.1421,35.1969,9100.0
2004-10-21 15:00:00,44.97,44.97,44.92,44.94,4500.0,35.2126,35.2126,35.1734,35.1891,4500.0
2004-10-21 15:30:00,44.94,44.96,44.84,44.92,12000.0,35.1891,35.2047,35.1108,35.1734,12000.0
2004-10-22 09:30:00,44.7,44.96,44.65,44.94,14900.0,35.0011,35.2047,34.962,35.1891,14900.0
2004-10-22 10:00:00,44.97,44.98,44.76,44.81,5700.0,35.2126,35.2204,35.0481,35.0873,5700.0
2004-10-22 10:30:00,44.81,44.89,44.75,44.85,6800.0,35.0873,35.1499,35.0403,35.1186,6800.0
2004-10-22 11:00:00,44.85,44.88,44.65,44.66,8600.0,35.1186,35.1421,34.962,34.9698,8600.0
2004-10-22 11:30:00,44.67,44.71,44.67,44.71,1900.0,34.9777,35.009,34.9777,35.009,1900.0
2004-10-22 12:00:00,44.71,44.86,44.7,44.83,6400.0,35.009,35.1264,35.0011,35.1029,6400.0
2004-10-22 12:30:00,44.83,44.97,44.82,44.83,5500.0,35.1029,35.2126,35.0951,35.1029,5500.0
2004-10-22 13:00:00,44.8,44.84,44.57,44.58,7000.0,35.0795,35.1108,34.8994,34.9072,7000.0
2004-10-22 13:30:00,44.58,44.58,44.29,44.32,6200.0,34.9072,34.9072,34.6801,34.7036,6200.0
2004-10-22 14:00:00,44.32,44.4,44.25,44.36,14500.0,34.7036,34.7662,34.6488,34.7349,14500.0
2004-10-22 14:30:00,44.33,44.4,44.28,44.38,16400.0,34.7114,34.7662,34.6723,34.7506,16400.0
2004-10-22 15:00:00,44.35,44.42,44.24,44.4,18100.0,34.7271,34.7819,34.641,34.7662,18100.0
2004-10-22 15:30:00,44.4,44.5,44.2,44.3,12800.0,34.7662,34.8445,34.6096,34.6879,12800.0
2004-10-25 09:30:00,44.27,44.58,44.21,44.4,8600.0,34.6644,34.9072,34.6175,34.7662,8600.0
2004-10-25 10:00:00,44.35,44.89,44.34,44.87,12200.0,34.7271,35.1499,34.7193,35.1343,12200.0
2004-10-25 10:30:00,44.84,44.86,44.55,44.64,6600.0,35.1108,35.1264,34.8837,34.9542,6600.0
2004-10-25 11:00:00,44.64,44.67,44.5,44.55,19300.0,34.9542,34.9777,34.8445,34.8837,19300.0
2004-10-25 11:30:00,44.55,44.59,44.47,44.49,15300.0,34.8837,34.915,34.8211,34.8367,15300.0
2004-10-25 12:00:00,44.48,44.6,44.43,44.58,4600.0,34.8289,34.9228,34.7897,34.9072,4600.0
2004-10-25 12:30:00,44.52,44.61,44.5,44.55,3700.0,34.8602,34.9307,34.8445,34.8837,3700.0
2004-10-25 13:00:00,44.62,44.88,44.59,44.83,12700.0,34.9385,35.1421,34.915,35.1029,12700.0
2004-10-25 13:30:00,44.78,44.8,44.74,44.74,3700.0,35.0638,35.0795,35.0325,35.0325,3700.0
2004-10-25 14:00:00,44.74,44.75,44.69,44.72,5100.0,35.0325,35.0403,34.9933,35.0168,5100.0
2004-10-25 14:30:00,44.73,44.9,44.61,44.61,15000.0,35.0246,35.1578,34.9307,34.9307,15000.0
2004-10-25 15:00:00,44.6,44.71,44.6,44.7,7900.0,34.9228,35.009,34.9228,35.0011,7900.0
2004-10-25 15:30:00,44.66,44.77,44.58,44.64,11900.0,34.9698,35.056,34.9072,34.9542,11900.0
2004-10-26 09:30:00,44.67,45.37,44.44,45.12,16800.0,34.9777,35.5258,34.7976,35.33,16800.0
2004-10-26 10:00:00,44.98,45.5,44.98,45.38,7400.0,35.2204,35.6276,35.2204,35.5336,7400.0
2004-10-26 10:30:00,45.34,45.34,45.08,45.11,6100.0,35.5023,35.5023,35.2987,35.3222,6100.0
2004-10-26 11:00:00,45.12,45.12,44.93,44.93,4300.0,35.33,35.33,35.1812,35.1812,4300.0
2004-10-26 11:30:00,44.94,45.0,44.81,45.0,9400.0,35.1891,35.2361,35.0873,35.2361,9400.0
2004-10-26 12:00:00,45.0,45.0,44.87,45.0,8500.0,35.2361,35.2361,35.1343,35.2361,8500.0
2004-10-26 12:30:00,45.01,45.1,44.92,44.92,5600.0,35.2439,35.3144,35.1734,35.1734,5600.0
2004-10-26 13:00:00,44.89,45.04,44.89,44.97,4100.0,35.1499,35.2674,35.1499,35.2126,4100.0
2004-10-26 13:30:00,44.94,45.0,44.83,44.91,4600.0,35.1891,35.2361,35.1029,35.1656,4600.0
2004-10-26 14:00:00,44.9,45.0,44.9,44.97,5400.0,35.1578,35.2361,35.1578,35.2126,5400.0
2004-10-26 14:30:00,44.98,45.05,44.95,45.05,5600.0,35.2204,35.2752,35.1969,35.2752,5600.0
2004-10-26 15:00:00,45.05,45.14,44.95,45.04,13700.0,35.2752,35.3457,35.1969,35.2674,13700.0
2004-10-26 15:30:00,45.04,45.07,44.92,45.05,22700.0,35.2674,35.2909,35.1734,35.2752,22700.0
2004-10-27 09:30:00,44.7,44.98,44.58,44.78,9800.0,35.0011,35.2204,34.9072,35.0638,9800.0
2004-10-27 10:00:00,44.83,45.2,44.82,45.2,11000.0,35.1029,35.3927,35.0951,35.3927,11000.0
2004-10-27 10:30:00,45.2,45.53,45.08,45.52,7500.0,35.3927,35.6511,35.2987,35.6432,7500.0
2004-10-27 11:00:00,45.46,45.58,45.29,45.51,8600.0,35.5962,35.6902,35.4631,35.6354,8600.0
2004-10-27 11:30:00,45.42,45.53,45.36,45.4,7900.0,35.5649,35.6511,35.5179,35.5493,7900.0
2004-10-27 12:00:00,45.38,45.38,45.23,45.31,3600.0,35.5336,35.5336,35.4162,35.4788,3600.0
2004-10-27 12:30:00,45.31,45.37,45.26,45.36,4900.0,35.4788,35.5258,35.4396,35.5179,4900.0
2004-10-27 13:00:00,45.34,45.42,45.2,45.22,7900.0,35.5023,35.5649,35.3927,35.4083,7900.0
2004-10-27 13:30:00,45.2,45.27,45.15,45.22,8200.0,35.3927,35.4475,35.3535,35.4083,8200.0
2004-10-27 14:00:00,45.23,45.49,45.23,45.49,21300.0,35.4162,35.6197,35.4162,35.6197,21300.0
2004-10-27 14:30:00,45.44,45.49,45.3,45.35,19200.0,35.5806,35.6197,35.471,35.5101,19200.0
2004-10-27 15:00:00,45.35,45.48,45.3,45.37,24200.0,35.5101,35.6119,35.471,35.5258,24200.0
2004-10-27 15:30:00,45.39,45.5,45.32,45.49,13300.0,35.5414,35.6276,35.4866,35.6197,13300.0
2004-10-28 09:30:00,45.7,45.86,45.65,45.75,9100.0,35.7842,35.9095,35.745,35.8233,9100.0
2004-10-28 10:00:00,45.79,45.79,45.4,45.59,10000.0,35.8546,35.8546,35.5493,35.698,10000.0
2004-10-28 10:30:00,45.38,45.6,45.35,45.52,7600.0,35.5336,35.7059,35.5101,35.6432,7600.0
2004-10-28 11:00:00,45.53,46.03,45.53,45.99,12400.0,35.6511,36.0426,35.6511,36.0112,12400.0
2004-10-28 11:30:00,46.0,46.0,45.72,45.87,4500.0,36.0191,36.0191,35.7998,35.9173,4500.0
2004-10-28 12:00:00,45.86,45.89,45.77,45.86,3500.0,35.9095,35.9329,35.839,35.9095,3500.0
2004-10-28 12:30:00,45.91,46.01,45.89,45.98,4400.0,35.9486,36.0269,35.9329,36.0034,4400.0
2004-10-28 13:00:00,46.02,46.02,45.95,46.0,5000.0,36.0347,36.0347,35.9799,36.0191,5000.0
2004-10-28 13:30:00,46.0,46.0,45.93,45.98,13300.0,36.0191,36.0191,35.9643,36.0034,13300.0
2004-10-28 14:00:00,45.99,46.04,45.76,46.02,11800.0,36.0112,36.0504,35.8312,36.0347,11800.0
2004-10-28 14:30:00,46.02,46.16,46.0,46.12,18500.0,36.0347,36.1444,36.0191,36.113,18500.0
2004-10-28 15:00:00,46.12,46.29,45.9,45.98,23000.0,36.113,36.2462,35.9408,36.0034,23000.0
2004-10-28 15:30:00,45.98,46.01,45.86,45.88,21100.0,36.0034,36.0269,35.9095,35.9251,21100.0
2004-10-29 09:30:00,45.8,45.9,45.63,45.75,15700.0,35.8625,35.9408,35.7294,35.8233,15700.0
2004-10-29 10:00:00,45.8,45.8,45.39,45.63,8600.0,35.8625,35.8625,35.5414,35.7294,8600.0
2004-10-29 10:30:00,45.75,45.82,45.56,45.58,8300.0,35.8233,35.8781,35.6745,35.6902,8300.0
2004-10-29 11:00:00,45.54,45.59,45.13,45.27,17400.0,35.6589,35.698,35.3378,35.4475,17400.0
2004-10-29 11:30:00,45.29,45.35,45.1,45.28,12200.0,35.4631,35.5101,35.3144,35.4553,12200.0
2004-10-29 12:00:00,45.24,45.27,45.1,45.21,4700.0,35.424,35.4475,35.3144,35.4005,4700.0
2004-10-29 12:30:00,45.2,45.28,45.15,45.23,1900.0,35.3927,35.4553,35.3535,35.4162,1900.0
2004-10-29 13:00:00,45.23,45.37,45.23,45.34,6200.0,35.4162,35.5258,35.4162,35.5023,6200.0
2004-10-29 13:30:00,45.34,45.44,45.25,45.29,8500.0,35.5023,35.5806,35.4318,35.4631,8500.0
2004-10-29 14:00:00,45.14,45.45,45.14,45.36,9700.0,35.3457,35.5884,35.3457,35.5179,9700.0
2004-10-29 14:30:00,45.35,45.55,45.3,45.47,8200.0,35.5101,35.6667,35.471,35.6041,8200.0
2004-10-29 15:00:00,45.45,45.57,45.45,45.49,7800.0,35.5884,35.6824,35.5884,35.6197,7800.0
2004-10-29 15:30:00,45.51,45.6,45.37,45.44,11100.0,35.6354,35.7059,35.5258,35.5806,11100.0
2004-11-01 09:30:00,46.0,46.54,45.84,45.88,36300.0,36.0191,36.4419,35.8938,35.9251,36300.0
2004-11-01 10:00:00,45.88,46.45,45.81,46.45,31300.0,35.9251,36.3714,35.8703,36.3714,31300.0
2004-11-01 10:30:00,46.45,47.22,46.3,47.1,25000.0,36.3714,36.9744,36.254,36.8804,25000.0
2004-11-01 11:00:00,46.94,47.09,46.65,46.84,25400.0,36.7551,36.8726,36.528,36.6768,25400.0
2004-11-01 11:30:00,46.79,47.25,46.74,47.14,47500.0,36.6377,36.9979,36.5985,36.9117,47500.0
2004-11-01 12:00:00,47.13,47.13,46.74,46.8,15600.0,36.9039,36.9039,36.5985,36.6455,15600.0
2004-11-01 12:30:00,46.8,47.0,46.64,46.73,21100.0,36.6455,36.8021,36.5202,36.5907,21100.0
2004-11-01 13:00:00,46.73,46.77,46.41,46.7,20100.0,36.5907,36.622,36.3401,36.5672,20100.0
2004-11-01 13:30:00,46.67,46.83,46.44,46.6,30500.0,36.5437,36.669,36.3636,36.4889,30500.0
2004-11-01 14:00:00,46.71,46.98,46.59,46.91,37500.0,36.575,36.7864,36.4811,36.7316,37500.0
2004-11-01 14:30:00,46.94,47.25,46.68,47.25,43900.0,36.7551,36.9979,36.5515,36.9979,43900.0
2004-11-01 15:00:00,47.2,47.75,47.08,47.58,46000.0,36.9587,37.3894,36.8647,37.2563,46000.0
2004-11-01 15:30:00,47.58,47.73,47.36,47.73,162400.0,37.2563,37.3737,37.084,37.3737,162400.0
2004-11-02 09:30:00,47.75,47.75,47.4,47.74,15600.0,37.3894,37.3894,37.1153,37.3815,15600.0
2004-11-02 10:00:00,47.74,47.86,47.59,47.7,16400.0,37.3815,37.4755,37.2641,37.3502,16400.0
2004-11-02 10:30:00,47.79,47.83,47.69,47.83,43700.0,37.4207,37.452,37.3424,37.452,43700.0
2004-11-02 11:00:00,47.85,48.25,47.84,48.25,27800.0,37.4677,37.7809,37.4598,37.7809,27800.0
2004-11-02 11:30:00,48.25,48.3,48.17,48.18,14600.0,37.7809,37.82,37.7182,37.7261,14600.0
2004-11-02 12:00:00,48.1,48.14,47.88,48.09,13700.0,37.6634,37.6947,37.4912,37.6556,13700.0
2004-11-02 12:30:00,48.12,48.2,48.06,48.19,8400.0,37.6791,37.7417,37.6321,37.7339,8400.0
2004-11-02 13:00:00,48.19,48.3,47.95,48.01,27300.0,37.7339,37.82,37.546,37.593,27300.0
2004-11-02 13:30:00,47.99,48.04,47.93,48.02,23100.0,37.5773,37.6164,37.5303,37.6008,23100.0
2004-11-02 14:00:00,48.03,48.15,48.02,48.02,16700.0,37.6086,37.7026,37.6008,37.6008,16700.0
2004-11-02 14:30:00,48.0,48.09,47.97,48.0,41300.0,37.5851,37.6556,37.5616,37.5851,41300.0
2004-11-02 15:00:00,48.03,48.04,47.69,47.69,25400.0,37.6086,37.6164,37.3424,37.3424,25400.0
2004-11-02 15:30:00,47.72,47.75,47.44,47.49,79400.0,37.3659,37.3894,37.1466,37.1858,79400.0
2004-11-03 09:30:00,48.3,48.82,48.3,48.5,30700.0,37.82,38.2272,37.82,37.9766,30700.0
2004-11-03 10:00:00,48.58,48.65,48.36,48.52,35500.0,38.0393,38.0941,37.867,37.9923,35500.0
2004-11-03 10:30:00,48.57,49.05,48.57,49.0,88300.0,38.0314,38.4073,38.0314,38.3681,88300.0
2004-11-03 11:00:00,49.02,49.05,48.96,49.05,18000.0,38.3838,38.4073,38.3368,38.4073,18000.0
2004-11-03 11:30:00,49.05,49.16,48.85,49.12,39500.0,38.4073,38.4934,38.2507,38.4621,39500.0
2004-11-03 12:00:00,49.13,49.3,49.13,49.2,28300.0,38.4699,38.6031,38.4699,38.5248,28300.0
2004-11-03 12:30:00,49.2,49.23,49.04,49.08,26000.0,38.5248,38.5482,38.3995,38.4308,26000.0
2004-11-03 13:00:00,49.05,49.14,49.0,49.05,14100.0,38.4073,38.4778,38.3681,38.4073,14100.0
2004-11-03 13:30:00,49.04,49.1,49.02,49.07,12700.0,38.3995,38.4465,38.3838,38.423,12700.0
2004-11-03 14:00:00,49.07,49.13,49.0,49.1,20700.0,38.423,38.4699,38.3681,38.4465,20700.0
2004-11-03 14:30:00,49.08,49.12,49.02,49.07,35000.0,38.4308,38.4621,38.3838,38.423,35000.0
2004-11-03 15:00:00,49.09,49.1,48.9,49.03,54600.0,38.4386,38.4465,38.2898,38.3916,54600.0
2004-11-03 15:30:00,49.06,49.06,48.8,48.95,79500.0,38.4151,38.4151,38.2115,38.329,79500.0
2004-11-04 09:30:00,49.05,49.1,48.5,48.68,25100.0,38.4073,38.4465,37.9766,38.1176,25100.0
2004-11-04 10:00:00,48.65,48.69,48.44,48.64,30200.0,38.0941,38.1254,37.9297,38.0863,30200.0
2004-11-04 10:30:00,48.64,48.83,48.59,48.83,6700.0,38.0863,38.235,38.0471,38.235,6700.0
2004-11-04 11:00:00,48.83,49.1,48.68,49.0,10200.0,38.235,38.4465,38.1176,38.3681,10200.0
2004-11-04 11:30:00,49.01,49.2,49.01,49.17,9100.0,38.376,38.5248,38.376,38.5013,9100.0
2004-11-04 12:00:00,49.16,49.47,49.14,49.34,41700.0,38.4934,38.7362,38.4778,38.6344,41700.0
2004-11-04 12:30:00,49.34,49.42,49.26,49.26,11000.0,38.6344,38.697,38.5717,38.5717,11000.0
2004-11-04 13:00:00,49.23,49.58,49.21,49.58,11600.0,38.5482,38.8223,38.5326,38.8223,11600.0
2004-11-04 13:30:00,49.56,49.58,49.4,49.52,69100.0,38.8066,38.8223,38.6814,38.7753,69100.0
2004-11-04 14:00:00,49.54,49.56,49.39,49.43,10400.0,38.791,38.8066,38.6735,38.7048,10400.0
2004-11-04 14:30:00,49.43,49.48,49.36,49.41,10800.0,38.7048,38.744,38.65,38.6892,10800.0
2004-11-04 15:00:00,49.43,49.52,49.26,49.26,15700.0,38.7048,38.7753,38.5717,38.5717,15700.0
2004-11-04 15:30:00,49.25,49.25,49.2,49.25,110700.0,38.5639,38.5639,38.5248,38.5639,110700.0
2004-11-05 09:30:00,49.75,49.86,49.58,49.81,24400.0,38.9554,39.0415,38.8223,39.0024,24400.0
2004-11-05 10:00:00,49.81,49.88,49.65,49.81,101000.0,39.0024,39.0572,38.8771,39.0024,101000.0
2004-11-05 10:30:00,49.81,49.85,49.72,49.8,38300.0,39.0024,39.0337,38.9319,38.9946,38300.0
2004-11-05 11:00:00,49.8,49.86,49.76,49.85,34100.0,38.9946,39.0415,38.9632,39.0337,34100.0
2004-11-05 11:30:00,49.85,49.93,49.67,49.69,13000.0,39.0337,39.0964,38.8928,38.9084,13000.0
2004-11-05 12:00:00,49.75,49.95,49.72,49.94,17600.0,38.9554,39.112,38.9319,39.1042,17600.0
2004-11-05 12:30:00,49.98,49.98,49.86,49.89,11100.0,39.1355,39.1355,39.0415,39.065,11100.0
2004-11-05 13:00:00,49.9,49.9,49.64,49.64,14700.0,39.0729,39.0729,38.8693,38.8693,14700.0
2004-11-05 13:30:00,49.69,49.8,49.65,49.79,5100.0,38.9084,38.9946,38.8771,38.9867,5100.0
2004-11-05 14:00:00,49.71,49.77,49.7,49.73,7400.0,38.9241,38.9711,38.9163,38.9398,7400.0
2004-11-05 14:30:00,49.72,49.76,49.6,49.63,71100.0,38.9319,38.9632,38.838,38.8615,71100.0
2004-11-05 15:00:00,49.64,49.7,49.58,49.69,17900.0,38.8693,38.9163,38.8223,38.9084,17900.0
2004-11-05 15:30:00,49.7,49.77,49.61,49.67,87800.0,38.9163,38.9711,38.8458,38.8928,87800.0
2004-11-08 09:30:00,49.45,49.45,49.0,49.34,39400.0,38.7205,38.7205,38.3681,38.6344,39400.0
2004-11-08 10:00:00,49.34,49.35,49.03,49.06,30900.0,38.6344,38.6422,38.3916,38.4151,30900.0
2004-11-08 10:30:00,49.06,49.21,49.04,49.15,22000.0,38.4151,38.5326,38.3995,38.4856,22000.0
2004-11-08 11:00:00,49.15,49.18,48.82,48.82,36800.0,38.4856,38.5091,38.2272,38.2272,36800.0
2004-11-08 11:30:00,48.77,48.92,48.73,48.8,26000.0,38.1881,38.3055,38.1567,38.2115,26000.0
2004-11-08 12:00:00,48.78,48.95,48.74,48.95,13000.0,38.1959,38.329,38.1646,38.329,13000.0
2004-11-08 12:30:00,48.96,48.99,48.91,48.98,12200.0,38.3368,38.3603,38.2977,38.3525,12200.0
2004-11-08 13:00:00,48.98,49.03,48.9,49.03,47800.0,38.3525,38.3916,38.2898,38.3916,47800.0
2004-11-08 13:30:00,48.98,49.05,48.93,48.95,14200.0,38.3525,38.4073,38.3133,38.329,14200.0
2004-11-08 14:00:00,48.94,48.98,48.85,48.85,15300.0,38.3212,38.3525,38.2507,38.2507,15300.0
2004-11-08 14:30:00,48.86,49.01,48.81,48.92,27200.0,38.2585,38.376,38.2194,38.3055,27200.0
2004-11-08 15:00:00,48.88,49.04,48.79,49.0,23400.0,38.2742,38.3995,38.2037,38.3681,23400.0
2004-11-08 15:30:00,49.01,49.01,48.61,48.84,41200.0,38.376,38.376,38.0628,38.2429,41200.0
2004-11-09 09:30:00,48.82,49.5,48.82,49.5,54500.0,38.2272,38.7597,38.2272,38.7597,54500.0
2004-11-09 10:00:00,49.5,49.69,49.32,49.35,30200.0,38.7597,38.9084,38.6187,38.6422,30200.0
2004-11-09 10:30:00,49.35,49.37,49.18,49.26,22500.0,38.6422,38.6579,38.5091,38.5717,22500.0
2004-11-09 11:00:00,49.22,49.37,49.2,49.27,17700.0,38.5404,38.6579,38.5248,38.5796,17700.0
2004-11-09 11:30:00,49.26,49.31,49.2,49.21,8800.0,38.5717,38.6109,38.5248,38.5326,8800.0
2004-11-09 12:00:00,49.21,49.22,49.09,49.18,12800.0,38.5326,38.5404,38.4386,38.5091,12800.0
2004-11-09 12:30:00,49.1,49.15,49.04,49.09,11000.0,38.4465,38.4856,38.3995,38.4386,11000.0
2004-11-09 13:00:00,49.08,49.23,49.01,49.06,22400.0,38.4308,38.5482,38.376,38.4151,22400.0
2004-11-09 13:30:00,49.07,49.16,49.04,49.14,56400.0,38.423,38.4934,38.3995,38.4778,56400.0
2004-11-09 14:00:00,49.13,49.19,49.09,49.16,16600.0,38.4699,38.5169,38.4386,38.4934,16600.0
2004-11-09 14:30:00,49.13,49.31,49.07,49.25,23100.0,38.4699,38.6109,38.423,38.5639,23100.0
2004-11-09 15:00:00,49.26,49.3,49.19,49.23,16500.0,38.5717,38.6031,38.5169,38.5482,16500.0
2004-11-09 15:30:00,49.24,49.35,49.17,49.24,34700.0,38.5561,38.6422,38.5013,38.5561,34700.0
2004-11-10 09:30:00,49.35,49.68,49.3,49.56,10600.0,38.6422,38.9006,38.6031,38.8066,10600.0
2004-11-10 10:00:00,49.56,49.66,49.49,49.65,12400.0,38.8066,38.8849,38.7518,38.8771,12400.0
2004-11-10 10:30:00,49.65,49.75,49.57,49.74,11200.0,38.8771,38.9554,38.8145,38.9476,11200.0
2004-11-10 11:00:00,49.74,49.8,49.7,49.7,22000.0,38.9476,38.9946,38.9163,38.9163,22000.0
2004-11-10 11:30:00,49.71,49.72,49.65,49.66,18600.0,38.9241,38.9319,38.8771,38.8849,18600.0
2004-11-10 12:00:00,49.66,49.66,49.5,49.54,14800.0,38.8849,38.8849,38.7597,38.791,14800.0
2004-11-10 12:30:00,49.53,49.53,49.34,49.35,15400.0,38.7832,38.7832,38.6344,38.6422,15400.0
2004-11-10 13:00:00,49.39,49.4,49.27,49.33,35100.0,38.6735,38.6814,38.5796,38.6265,35100.0
2004-11-10 13:30:00,49.31,49.37,49.27,49.33,5600.0,38.6109,38.6579,38.5796,38.6265,5600.0
2004-11-10 14:00:00,49.32,49.62,49.25,49.48,10000.0,38.6187,38.8536,38.5639,38.744,10000.0
2004-11-10 14:30:00,49.54,49.55,49.33,49.54,11900.0,38.791,38.7988,38.6265,38.791,11900.0
2004-11-10 15:00:00,49.5,49.65,49.43,49.64,15400.0,38.7597,38.8771,38.7048,38.8693,15400.0
2004-11-10 15:30:00,49.64,49.77,49.56,49.74,23800.0,38.8693,38.9711,38.8066,38.9476,23800.0
2004-11-11 09:30:00,49.78,49.85,49.67,49.8,8600.0,38.9789,39.0337,38.8928,38.9946,8600.0
2004-11-11 10:00:00,49.8,49.85,49.65,49.71,8000.0,38.9946,39.0337,38.8771,38.9241,8000.0
2004-11-11 10:30:00,49.71,49.85,49.69,49.78,3700.0,38.9241,39.0337,38.9084,38.9789,3700.0
2004-11-11 11:00:00,49.78,49.87,49.78,49.87,8400.0,38.9789,39.0494,38.9789,39.0494,8400.0
2004-11-11 11:30:00,49.86,49.87,49.8,49.82,5800.0,39.0415,39.0494,38.9946,39.0102,5800.0
2004-11-11 12:00:00,49.84,49.84,49.8,49.83,7100.0,39.0259,39.0259,38.9946,39.0181,7100.0
2004-11-11 12:30:00,49.86,49.87,49.63,49.63,7000.0,39.0415,39.0494,38.8615,38.8615,7000.0
2004-11-11 13:00:00,49.62,49.64,49.59,49.62,12600.0,38.8536,38.8693,38.8301,38.8536,12600.0
2004-11-11 13:30:00,49.64,49.65,49.5,49.5,12800.0,38.8693,38.8771,38.7597,38.7597,12800.0
2004-11-11 14:00:00,49.48,49.56,49.38,49.45,34900.0,38.744,38.8066,38.6657,38.7205,34900.0
2004-11-11 14:30:00,49.47,49.54,49.46,49.49,7700.0,38.7362,38.791,38.7283,38.7518,7700.0
2004-11-11 15:00:00,49.49,49.52,49.43,49.49,14000.0,38.7518,38.7753,38.7048,38.7518,14000.0
2004-11-11 15:30:00,49.49,49.5,49.39,49.44,19000.0,38.7518,38.7597,38.6735,38.7127,19000.0
2004-11-12 09:30:00,49.63,49.76,49.48,49.66,14000.0,38.8615,38.9632,38.744,38.8849,14000.0
2004-11-12 10:00:00,49.72,49.72,49.62,49.65,3500.0,38.9319,38.9319,38.8536,38.8771,3500.0
2004-11-12 10:30:00,49.72,49.78,49.72,49.72,3900.0,38.9319,38.9789,38.9319,38.9319,3900.0
2004-11-12 11:00:00,49.73,49.8,49.69,49.78,11100.0,38.9398,38.9946,38.9084,38.9789,11100.0
2004-11-12 11:30:00,49.78,49.84,49.68,49.71,9000.0,38.9789,39.0259,38.9006,38.9241,9000.0
2004-11-12 12:00:00,49.76,49.87,49.76,49.83,5400.0,38.9632,39.0494,38.9632,39.0181,5400.0
2004-11-12 12:30:00,49.83,49.94,49.77,49.83,12600.0,39.0181,39.1042,38.9711,39.0181,12600.0
2004-11-12 13:00:00,49.84,49.89,49.71,49.75,14100.0,39.0259,39.065,38.9241,38.9554,14100.0
2004-11-12 13:30:00,49.74,49.81,49.72,49.73,16900.0,38.9476,39.0024,38.9319,38.9398,16900.0
2004-11-12 14:00:00,49.73,49.85,49.73,49.79,35500.0,38.9398,39.0337,38.9398,38.9867,35500.0
2004-11-12 14:30:00,49.79,49.83,49.76,49.79,43700.0,38.9867,39.0181,38.9632,38.9867,43700.0
2004-11-12 15:00:00,49.79,49.79,49.69,49.74,19400.0,38.9867,38.9867,38.9084,38.9476,19400.0
2004-11-12 15:30:00,49.74,49.91,49.66,49.67,42900.0,38.9476,39.0807,38.8849,38.8928,42900.0
2004-11-15 09:30:00,49.87,49.87,49.56,49.75,11300.0,39.0494,39.0494,38.8066,38.9554,11300.0
2004-11-15 10:00:00,49.77,49.95,49.74,49.92,15000.0,38.9711,39.112,38.9476,39.0885,15000.0
2004-11-15 10:30:00,49.91,50.0,49.9,49.98,7700.0,39.0807,39.1512,39.0729,39.1355,7700.0
2004-11-15 11:00:00,49.97,49.98,49.69,49.69,14000.0,39.1277,39.1355,38.9084,38.9084,14000.0
2004-11-15 11:30:00,49.68,49.94,49.68,49.89,17700.0,38.9006,39.1042,38.9006,39.065,17700.0
2004-11-15 12:00:00,49.9,49.99,49.86,49.94,17900.0,39.0729,39.1433,39.0415,39.1042,17900.0
2004-11-15 12:30:00,49.93,49.99,49.9,49.91,18200.0,39.0964,39.1433,39.0729,39.0807,18200.0
2004-11-15 13:00:00,49.91,49.97,49.88,49.92,16900.0,39.0807,39.1277,39.0572,39.0885,16900.0
2004-11-15 13:30:00,49.93,49.97,49.85,49.85,19500.0,39.0964,39.1277,39.0337,39.0337,19500.0
2004-11-15 14:00:00,49.86,49.93,49.76,49.88,24000.0,39.0415,39.0964,38.9632,39.0572,24000.0
2004-11-15 14:30:00,49.87,49.94,49.81,49.89,15900.0,39.0494,39.1042,39.0024,39.065,15900.0
2004-11-15 15:00:00,49.89,49.92,49.82,49.84,19900.0,39.065,39.0885,39.0102,39.0259,19900.0
2004-11-15 15:30:00,49.85,49.88,49.73,49.8,32600.0,39.0337,39.0572,38.9398,38.9946,32600.0
2004-11-16 09:30:00,49.87,49.87,48.98,48.98,19900.0,39.0494,39.0494,38.3525,38.3525,19900.0
2004-11-16 10:00:00,48.98,49.22,48.86,49.22,14700.0,38.3525,38.5404,38.2585,38.5404,14700.0
2004-11-16 10:30:00,49.27,49.3,49.02,49.23,12000.0,38.5796,38.6031,38.3838,38.5482,12000.0
2004-11-16 11:00:00,49.23,49.45,49.18,49.37,15400.0,38.5482,38.7205,38.5091,38.6579,15400.0
2004-11-16 11:30:00,49.38,49.43,49.3,49.37,18900.0,38.6657,38.7048,38.6031,38.6579,18900.0
2004-11-16 12:00:00,49.37,49.41,49.24,49.32,7800.0,38.6579,38.6892,38.5561,38.6187,7800.0
2004-11-16 12:30:00,49.32,49.32,49.19,49.22,5900.0,38.6187,38.6187,38.5169,38.5404,5900.0
2004-11-16 13:00:00,49.21,49.31,49.13,49.27,11700.0,38.5326,38.6109,38.4699,38.5796,11700.0
2004-11-16 13:30:00,49.32,49.45,49.28,49.36,15600.0,38.6187,38.7205,38.5874,38.65,15600.0
2004-11-16 14:00:00,49.34,49.46,49.34,49.44,8200.0,38.6344,38.7283,38.6344,38.7127,8200.0
2004-11-16 14:30:00,49.45,49.48,49.32,49.39,10300.0,38.7205,38.744,38.6187,38.6735,10300.0
2004-11-16 15:00:00,49.4,49.62,49.37,49.58,13400.0,38.6814,38.8536,38.6579,38.8223,13400.0
2004-11-16 15:30:00,49.59,49.63,49.45,49.62,25800.0,38.8301,38.8615,38.7205,38.8536,25800.0
2004-11-17 09:30:00,49.95,50.54,49.95,50.08,14500.0,39.112,39.574,39.112,39.2138,14500.0
2004-11-17 10:00:00,50.09,50.37,50.09,50.21,8700.0,39.2216,39.4409,39.2216,39.3156,8700.0
2004-11-17 10:30:00,50.2,50.2,49.89,50.06,51100.0,39.3078,39.3078,39.065,39.1982,51100.0
2004-11-17 11:00:00,50.01,50.01,49.82,50.0,14200.0,39.159,39.159,39.0102,39.1512,14200.0
2004-11-17 11:30:00,50.0,50.01,49.94,50.0,19200.0,39.1512,39.159,39.1042,39.1512,19200.0
2004-11-17 12:00:00,49.97,50.0,49.95,49.98,20100.0,39.1277,39.1512,39.112,39.1355,20100.0
2004-11-17 12:30:00,49.97,49.98,49.82,49.84,13100.0,39.1277,39.1355,39.0102,39.0259,13100.0
2004-11-17 13:00:00,49.84,49.97,49.73,49.81,20100.0,39.0259,39.1277,38.9398,39.0024,20100.0
2004-11-17 13:30:00,49.77,49.94,49.77,49.91,11300.0,38.9711,39.1042,38.9711,39.0807,11300.0
2004-11-17 14:00:00,49.91,49.91,49.68,49.79,16100.0,39.0807,39.0807,38.9006,38.9867,16100.0
2004-11-17 14:30:00,49.75,49.82,49.52,49.78,17000.0,38.9554,39.0102,38.7753,38.9789,17000.0
2004-11-17 15:00:00,49.79,49.83,49.52,49.52,11900.0,38.9867,39.0181,38.7753,38.7753,11900.0
2004-11-17 15:30:00,49.49,49.7,49.43,49.68,35300.0,38.7518,38.9163,38.7048,38.9006,35300.0
2004-11-18 09:30:00,49.82,50.19,49.7,50.1,11800.0,39.0102,39.2999,38.9163,39.2295,11800.0
2004-11-18 10:00:00,50.1,50.11,49.77,49.82,11500.0,39.2295,39.2373,38.9711,39.0102,11500.0
2004-11-18 10:30:00,49.81,50.03,49.79,49.93,8400.0,39.0024,39.1747,38.9867,39.0964,8400.0
2004-11-18 11:00:00,49.88,49.91,49.76,49.91,12200.0,39.0572,39.0807,38.9632,39.0807,12200.0
2004-11-18 11:30:00,49.92,50.13,49.92,50.13,18800.0,39.0885,39.253,39.0885,39.253,18800.0
2004-11-18 12:00:00,50.13,50.22,50.13,50.21,22900.0,39.253,39.3234,39.253,39.3156,22900.0
2004-11-18 12:30:00,50.19,50.19,50.08,50.08,6800.0,39.2999,39.2999,39.2138,39.2138,6800.0
2004-11-18 13:00:00,50.08,50.08,49.94,49.96,5600.0,39.2138,39.2138,39.1042,39.1199,5600.0
2004-11-18 13:30:00,50.0,50.0,49.91,49.93,7900.0,39.1512,39.1512,39.0807,39.0964,7900.0
2004-11-18 14:00:00,49.95,49.98,49.82,49.93,25200.0,39.112,39.1355,39.0102,39.0964,25200.0
2004-11-18 14:30:00,49.93,49.99,49.9,49.92,8000.0,39.0964,39.1433,39.0729,39.0885,8000.0
2004-11-18 15:00:00,49.95,49.95,49.68,49.91,14500.0,39.112,39.112,38.9006,39.0807,14500.0
2004-11-18 15:30:00,49.93,49.93,49.64,49.81,43100.0,39.0964,39.0964,38.8693,39.0024,43100.0
2004-11-19 09:30:00,49.75,49.75,49.41,49.64,8700.0,38.9554,38.9554,38.6892,38.8693,8700.0
2004-11-19 10:00:00,49.64,49.64,48.9,48.91,17000.0,38.8693,38.8693,38.2898,38.2977,17000.0
2004-11-19 10:30:00,48.86,49.42,48.75,49.4,26900.0,38.2585,38.697,38.1724,38.6814,26900.0
2004-11-19 11:00:00,49.39,49.49,49.25,49.34,7600.0,38.6735,38.7518,38.5639,38.6344,7600.0
2004-11-19 11:30:00,49.37,49.47,49.37,49.41,3400.0,38.6579,38.7362,38.6579,38.6892,3400.0
2004-11-19 12:00:00,49.39,49.45,49.36,49.43,1700.0,38.6735,38.7205,38.65,38.7048,1700.0
2004-11-19 12:30:00,49.43,49.48,49.43,49.44,3700.0,38.7048,38.744,38.7048,38.7127,3700.0
2004-11-19 13:00:00,49.5,49.58,49.5,49.57,5700.0,38.7597,38.8223,38.7597,38.8145,5700.0
2004-11-19 13:30:00,49.6,49.75,49.57,49.74,7800.0,38.838,38.9554,38.8145,38.9476,7800.0
2004-11-19 14:00:00,49.73,49.73,49.62,49.63,3800.0,38.9398,38.9398,38.8536,38.8615,3800.0
2004-11-19 14:30:00,49.58,49.72,49.58,49.63,11400.0,38.8223,38.9319,38.8223,38.8615,11400.0
2004-11-19 15:00:00,49.63,49.66,49.61,49.65,11200.0,38.8615,38.8849,38.8458,38.8771,11200.0
2004-11-19 15:30:00,49.65,49.77,49.58,49.58,31100.0,38.8771,38.9711,38.8223,38.8223,31100.0
2004-11-22 09:30:00,49.32,49.39,49.24,49.29,23200.0,38.6187,38.6735,38.5561,38.5952,23200.0
2004-11-22 10:00:00,49.29,49.36,49.2,49.32,13300.0,38.5952,38.65,38.5248,38.6187,13300.0
2004-11-22 10:30:00,49.31,49.43,49.31,49.43,10500.0,38.6109,38.7048,38.6109,38.7048,10500.0
2004-11-22 11:00:00,49.46,49.51,49.43,49.46,8400.0,38.7283,38.7675,38.7048,38.7283,8400.0
2004-11-22 11:30:00,49.48,49.54,49.43,49.51,7700.0,38.744,38.791,38.7048,38.7675,7700.0
2004-11-22 12:00:00,49.54,49.54,49.47,49.48,5000.0,38.791,38.791,38.7362,38.744,5000.0
2004-11-22 12:30:00,49.5,49.52,49.43,49.51,7500.0,38.7597,38.7753,38.7048,38.7675,7500.0
2004-11-22 13:00:00,49.52,49.69,49.51,49.63,5800.0,38.7753,38.9084,38.7675,38.8615,5800.0
2004-11-22 13:30:00,49.63,49.7,49.5,49.5,5300.0,38.8615,38.9163,38.7597,38.7597,5300.0
2004-11-22 14:00:00,49.51,49.6,49.5,49.51,31900.0,38.7675,38.838,38.7597,38.7675,31900.0
2004-11-22 14:30:00,49.52,49.53,49.33,49.33,15800.0,38.7753,38.7832,38.6265,38.6265,15800.0
2004-11-22 15:00:00,49.36,49.45,49.35,49.4,15700.0,38.65,38.7205,38.6422,38.6814,15700.0
2004-11-22 15:30:00,49.41,49.43,49.27,49.43,37700.0,38.6892,38.7048,38.5796,38.7048,37700.0
2004-11-23 09:30:00,49.55,49.55,49.0,49.26,12900.0,38.7988,38.7988,38.3681,38.5717,12900.0
2004-11-23 10:00:00,49.28,49.61,49.28,49.47,11000.0,38.5874,38.8458,38.5874,38.7362,11000.0
2004-11-23 10:30:00,49.36,49.47,49.18,49.24,6200.0,38.65,38.7362,38.5091,38.5561,6200.0
2004-11-23 11:00:00,49.26,49.41,49.06,49.4,11800.0,38.5717,38.6892,38.4151,38.6814,11800.0
2004-11-23 11:30:00,49.35,49.39,49.33,49.37,3900.0,38.6422,38.6735,38.6265,38.6579,3900.0
2004-11-23 12:00:00,49.37,49.38,49.22,49.25,7400.0,38.6579,38.6657,38.5404,38.5639,7400.0
2004-11-23 12:30:00,49.31,49.45,49.26,49.4,6000.0,38.6109,38.7205,38.5717,38.6814,6000.0
2004-11-23 13:00:00,49.4,49.51,49.33,49.51,6100.0,38.6814,38.7675,38.6265,38.7675,6100.0
2004-11-23 13:30:00,49.51,49.63,49.38,49.38,12600.0,38.7675,38.8615,38.6657,38.6657,12600.0
2004-11-23 14:00:00,49.4,49.64,49.4,49.64,10900.0,38.6814,38.8693,38.6814,38.8693,10900.0
2004-11-23 14:30:00,49.62,49.79,49.56,49.74,13200.0,38.8536,38.9867,38.8066,38.9476,13200.0
2004-11-23 15:00:00,49.71,49.73,49.6,49.73,10000.0,38.9241,38.9398,38.838,38.9398,10000.0
2004-11-23 15:30:00,49.77,49.79,49.62,49.77,14100.0,38.9711,38.9867,38.8536,38.9711,14100.0
2004-11-24 09:30:00,50.18,50.46,49.95,49.96,25200.0,39.2921,39.5114,39.112,39.1199,25200.0
2004-11-24 10:00:00,49.94,50.35,49.94,50.33,31300.0,39.1042,39.4252,39.1042,39.4096,31300.0
2004-11-24 10:30:00,50.32,50.87,50.18,50.86,32100.0,39.4017,39.8324,39.2921,39.8246,32100.0
2004-11-24 11:00:00,50.85,50.97,50.73,50.78,24800.0,39.8167,39.9107,39.7228,39.7619,24800.0
2004-11-24 11:30:00,50.78,50.84,50.72,50.78,12200.0,39.7619,39.8089,39.7149,39.7619,12200.0
2004-11-24 12:00:00,50.76,50.78,50.53,50.57,5700.0,39.7463,39.7619,39.5662,39.5975,5700.0
2004-11-24 12:30:00,50.57,50.59,50.53,50.56,3800.0,39.5975,39.6132,39.5662,39.5897,3800.0
2004-11-24 13:00:00,50.54,50.54,50.49,50.5,7800.0,39.574,39.574,39.5349,39.5427,7800.0
2004-11-24 13:30:00,50.5,50.64,50.48,50.48,6100.0,39.5427,39.6523,39.527,39.527,6100.0
2004-11-24 14:00:00,50.46,50.53,50.44,50.47,6400.0,39.5114,39.5662,39.4957,39.5192,6400.0
2004-11-24 14:30:00,50.47,50.49,50.41,50.43,10000.0,39.5192,39.5349,39.4722,39.4879,10000.0
2004-11-24 15:00:00,50.42,50.52,50.37,50.46,7500.0,39.48,39.5583,39.4409,39.5114,7500.0
2004-11-24 15:30:00,50.47,50.5,50.32,50.43,15300.0,39.5192,39.5427,39.4017,39.4879,15300.0
2004-11-26 09:30:00,50.32,50.61,50.2,50.34,34800.0,39.4017,39.6288,39.3078,39.4174,34800.0
2004-11-26 10:00:00,50.34,50.6,50.33,50.56,14000.0,39.4174,39.621,39.4096,39.5897,14000.0
2004-11-26 10:30:00,50.58,50.62,50.43,50.49,19600.0,39.6053,39.6366,39.4879,39.5349,19600.0
2004-11-26 11:00:00,50.52,50.6,50.3,50.3,23500.0,39.5583,39.621,39.3861,39.3861,23500.0
2004-11-26 11:30:00,50.29,50.29,49.89,49.9,22700.0,39.3782,39.3782,39.065,39.0729,22700.0
2004-11-26 12:00:00,49.9,49.91,49.62,49.62,25900.0,39.0729,39.0807,38.8536,38.8536,25900.0
2004-11-26 12:30:00,49.62,49.98,49.62,49.91,13600.0,38.8536,39.1355,38.8536,39.0807,13600.0
2004-11-26 13:00:00,49.95,50.03,49.95,50.03,3200.0,39.112,39.1747,39.112,39.1747,3200.0
2004-11-26 13:30:00,50.03,50.03,50.03,50.03,0.0,39.1747,39.1747,39.1747,39.1747,0.0
2004-11-26 14:00:00,50.03,50.03,50.03,50.03,0.0,39.1747,39.1747,39.1747,39.1747,0.0
2004-11-26 14:30:00,50.03,50.03,50.03,50.03,0.0,39.1747,39.1747,39.1747,39.1747,0.0
2004-11-26 15:00:00,50.03,50.03,50.03,50.03,0.0,39.1747,39.1747,39.1747,39.1747,0.0
2004-11-26 15:30:00,50.03,50.03,50.03,50.03,0.0,39.1747,39.1747,39.1747,39.1747,0.0
2004-11-29 09:30:00,50.08,50.08,49.58,49.65,8100.0,39.371,39.371,38.978,39.033,8100.0
2004-11-29 10:00:00,49.63,49.7,49.5,49.63,12800.0,39.0173,39.0723,38.9151,39.0173,12800.0
2004-11-29 10:30:00,49.64,49.7,49.64,49.69,7700.0,39.0251,39.0723,39.0251,39.0644,7700.0
2004-11-29 11:00:00,49.63,49.68,49.24,49.35,13400.0,39.0173,39.0566,38.7107,38.7971,13400.0
2004-11-29 11:30:00,49.35,49.45,49.31,49.44,20400.0,38.7971,38.8758,38.7657,38.8679,20400.0
2004-11-29 12:00:00,49.5,49.5,49.43,49.49,11700.0,38.9151,38.9151,38.86,38.9072,11700.0
2004-11-29 12:30:00,49.5,49.6,49.42,49.42,13100.0,38.9151,38.9937,38.8522,38.8522,13100.0
2004-11-29 13:00:00,49.44,49.59,49.41,49.45,18100.0,38.8679,38.9858,38.8443,38.8758,18100.0
2004-11-29 13:30:00,49.44,49.49,49.34,49.48,15700.0,38.8679,38.9072,38.7893,38.8993,15700.0
2004-11-29 14:00:00,49.49,49.5,49.31,49.49,24300.0,38.9072,38.9151,38.7657,38.9072,24300.0
2004-11-29 14:30:00,49.49,49.65,49.44,49.65,33300.0,38.9072,39.033,38.8679,39.033,33300.0
2004-11-29 15:00:00,49.68,49.88,49.65,49.78,20200.0,39.0566,39.2138,39.033,39.1352,20200.0
2004-11-29 15:30:00,49.78,49.94,49.78,49.84,20000.0,39.1352,39.261,39.1352,39.1824,20000.0
2004-11-30 09:30:00,49.6,49.9,49.53,49.9,8700.0,38.9937,39.2295,38.9387,39.2295,8700.0
2004-11-30 10:00:00,49.93,49.95,49.76,49.93,11400.0,39.2531,39.2688,39.1195,39.2531,11400.0
2004-11-30 10:30:00,49.94,50.04,49.88,49.99,18300.0,39.261,39.3396,39.2138,39.3003,18300.0
2004-11-30 11:00:00,49.99,50.12,49.9,50.12,9800.0,39.3003,39.4025,39.2295,39.4025,9800.0
2004-11-30 11:30:00,50.15,50.27,50.1,50.14,9000.0,39.4261,39.5204,39.3868,39.4182,9000.0
2004-11-30 12:00:00,50.13,50.22,50.0,50.0,9100.0,39.4104,39.4811,39.3082,39.3082,9100.0
2004-11-30 12:30:00,50.03,50.03,49.94,49.98,16600.0,39.3317,39.3317,39.261,39.2924,16600.0
2004-11-30 13:00:00,50.0,50.03,49.97,50.0,9400.0,39.3082,39.3317,39.2846,39.3082,9400.0
2004-11-30 13:30:00,50.0,50.01,49.89,49.94,42600.0,39.3082,39.316,39.2217,39.261,42600.0
2004-11-30 14:00:00,49.9,50.05,49.9,49.97,10900.0,39.2295,39.3475,39.2295,39.2846,10900.0
2004-11-30 14:30:00,49.97,50.02,49.95,49.95,7000.0,39.2846,39.3239,39.2688,39.2688,7000.0
2004-11-30 15:00:00,49.94,50.12,49.94,50.04,19800.0,39.261,39.4025,39.261,39.3396,19800.0
2004-11-30 15:30:00,50.04,50.19,50.03,50.15,34800.0,39.3396,39.4575,39.3317,39.4261,34800.0
2004-12-01 09:30:00,50.35,50.98,50.34,50.88,7000.0,39.5833,40.0786,39.5754,40.0,7000.0
2004-12-01 10:00:00,50.86,50.88,50.6,50.73,7300.0,39.9843,40.0,39.7799,39.8821,7300.0
2004-12-01 10:30:00,50.73,51.0,50.67,50.86,10900.0,39.8821,40.0943,39.8349,39.9843,10900.0
2004-12-01 11:00:00,50.88,51.0,50.88,50.98,27400.0,40.0,40.0943,40.0,40.0786,27400.0
2004-12-01 11:30:00,50.98,51.16,50.95,51.03,32700.0,40.0786,40.2201,40.055,40.1179,32700.0
2004-12-01 12:00:00,51.03,51.23,51.03,51.21,28600.0,40.1179,40.2751,40.1179,40.2594,28600.0
2004-12-01 12:30:00,51.24,51.39,51.24,51.39,11700.0,40.283,40.4009,40.283,40.4009,11700.0
2004-12-01 13:00:00,51.39,51.41,51.35,51.37,7200.0,40.4009,40.4166,40.3695,40.3852,7200.0
2004-12-01 13:30:00,51.36,51.44,51.32,51.34,17000.0,40.3773,40.4402,40.3459,40.3616,17000.0
2004-12-01 14:00:00,51.33,51.33,51.21,51.26,19500.0,40.3538,40.3538,40.2594,40.2987,19500.0
2004-12-01 14:30:00,51.25,51.33,51.15,51.31,25100.0,40.2909,40.3538,40.2122,40.338,25100.0
2004-12-01 15:00:00,51.31,51.53,51.28,51.4,57400.0,40.338,40.511,40.3144,40.4088,57400.0
2004-12-01 15:30:00,51.4,51.48,51.36,51.45,34900.0,40.4088,40.4717,40.3773,40.4481,34900.0
2004-12-02 09:30:00,51.5,51.92,51.44,51.52,48300.0,40.4874,40.8176,40.4402,40.5031,48300.0
2004-12-02 10:00:00,51.61,51.61,51.01,51.17,25500.0,40.5739,40.5739,40.1022,40.228,25500.0
2004-12-02 10:30:00,51.14,51.14,50.89,50.9,22600.0,40.2044,40.2044,40.0078,40.0157,22600.0
2004-12-02 11:00:00,50.89,51.17,50.89,51.03,24100.0,40.0078,40.228,40.0078,40.1179,24100.0
2004-12-02 11:30:00,51.03,51.09,50.98,50.99,15500.0,40.1179,40.1651,40.0786,40.0865,15500.0
2004-12-02 12:00:00,50.99,51.01,50.95,50.95,7000.0,40.0865,40.1022,40.055,40.055,7000.0
2004-12-02 12:30:00,50.95,51.09,50.95,51.09,18400.0,40.055,40.1651,40.055,40.1651,18400.0
2004-12-02 13:00:00,51.09,51.27,51.06,51.1,28200.0,40.1651,40.3066,40.1415,40.1729,28200.0
2004-12-02 13:30:00,51.1,51.11,51.01,51.06,9600.0,40.1729,40.1808,40.1022,40.1415,9600.0
2004-12-02 14:00:00,51.08,51.21,51.03,51.18,6800.0,40.1572,40.2594,40.1179,40.2358,6800.0
2004-12-02 14:30:00,51.18,51.18,51.14,51.17,9900.0,40.2358,40.2358,40.2044,40.228,9900.0
2004-12-02 15:00:00,51.17,51.18,51.01,51.01,15500.0,40.228,40.2358,40.1022,40.1022,15500.0
2004-12-02 15:30:00,51.02,51.18,50.93,50.98,23300.0,40.11,40.2358,40.0393,40.0786,23300.0
2004-12-03 09:30:00,50.8,51.22,50.66,50.82,26700.0,39.9371,40.2673,39.827,39.9528,26700.0
2004-12-03 10:00:00,50.72,50.8,50.55,50.78,22800.0,39.8742,39.9371,39.7405,39.9214,22800.0
2004-12-03 10:30:00,50.77,50.8,50.48,50.48,44800.0,39.9135,39.9371,39.6855,39.6855,44800.0
2004-12-03 11:00:00,50.5,50.6,50.42,50.47,13000.0,39.7012,39.7799,39.6383,39.6777,13000.0
2004-12-03 11:30:00,50.47,50.55,50.45,50.46,9900.0,39.6777,39.7405,39.6619,39.6698,9900.0
2004-12-03 12:00:00,50.49,50.5,50.46,50.47,12600.0,39.6934,39.7012,39.6698,39.6777,12600.0
2004-12-03 12:30:00,50.47,50.53,50.4,50.4,13400.0,39.6777,39.7248,39.6226,39.6226,13400.0
2004-12-03 13:00:00,50.41,50.49,50.41,50.47,6400.0,39.6305,39.6934,39.6305,39.6777,6400.0
2004-12-03 13:30:00,50.47,50.49,50.47,50.47,9800.0,39.6777,39.6934,39.6777,39.6777,9800.0
2004-12-03 14:00:00,50.43,50.46,50.41,50.45,8300.0,39.6462,39.6698,39.6305,39.6619,8300.0
2004-12-03 14:30:00,50.46,50.49,50.4,50.48,9500.0,39.6698,39.6934,39.6226,39.6855,9500.0
2004-12-03 15:00:00,50.48,50.55,50.47,50.55,32200.0,39.6855,39.7405,39.6777,39.7405,32200.0
2004-12-03 15:30:00,50.55,50.76,50.53,50.69,20900.0,39.7405,39.9056,39.7248,39.8506,20900.0
2004-12-06 09:30:00,50.8,50.8,50.35,50.53,16900.0,39.9371,39.9371,39.5833,39.7248,16900.0
2004-12-06 10:00:00,50.53,50.55,50.36,50.51,18100.0,39.7248,39.7405,39.5912,39.7091,18100.0
2004-12-06 10:30:00,50.52,50.54,50.31,50.47,6500.0,39.717,39.7327,39.5519,39.6777,6500.0
2004-12-06 11:00:00,50.44,50.44,50.25,50.3,6600.0,39.6541,39.6541,39.5047,39.544,6600.0
2004-12-06 11:30:00,50.3,50.32,50.26,50.28,9000.0,39.544,39.5597,39.5126,39.5283,9000.0
2004-12-06 12:00:00,50.29,50.4,50.29,50.4,7200.0,39.5361,39.6226,39.5361,39.6226,7200.0
2004-12-06 12:30:00,50.39,50.4,50.28,50.4,11200.0,39.6148,39.6226,39.5283,39.6226,11200.0
2004-12-06 13:00:00,50.43,50.43,50.33,50.37,3900.0,39.6462,39.6462,39.5676,39.599,3900.0
2004-12-06 13:30:00,50.39,50.64,50.39,50.54,23400.0,39.6148,39.8113,39.6148,39.7327,23400.0
2004-12-06 14:00:00,50.53,50.62,50.4,50.45,18100.0,39.7248,39.7956,39.6226,39.6619,18100.0
2004-12-06 14:30:00,50.5,50.53,50.39,50.5,5400.0,39.7012,39.7248,39.6148,39.7012,5400.0
2004-12-06 15:00:00,50.49,50.54,50.45,50.48,6700.0,39.6934,39.7327,39.6619,39.6855,6700.0
2004-12-06 15:30:00,50.48,50.51,50.27,50.33,13400.0,39.6855,39.7091,39.5204,39.5676,13400.0
2004-12-07 09:30:00,50.55,50.57,50.1,50.11,12300.0,39.7405,39.7563,39.3868,39.3946,12300.0
2004-12-07 10:00:00,50.15,50.3,50.15,50.26,3800.0,39.4261,39.544,39.4261,39.5126,3800.0
2004-12-07 10:30:00,50.26,50.26,50.12,50.21,9400.0,39.5126,39.5126,39.4025,39.4732,9400.0
2004-12-07 11:00:00,50.22,50.28,50.22,50.25,7500.0,39.4811,39.5283,39.4811,39.5047,7500.0
2004-12-07 11:30:00,50.25,50.39,50.24,50.28,16300.0,39.5047,39.6148,39.4968,39.5283,16300.0
2004-12-07 12:00:00,50.27,50.29,50.2,50.21,7300.0,39.5204,39.5361,39.4654,39.4732,7300.0
2004-12-07 12:30:00,50.2,50.2,50.13,50.13,3200.0,39.4654,39.4654,39.4104,39.4104,3200.0
2004-12-07 13:00:00,50.13,50.16,49.95,50.01,10100.0,39.4104,39.4339,39.2688,39.316,10100.0
2004-12-07 13:30:00,50.04,50.04,49.96,50.03,3200.0,39.3396,39.3396,39.2767,39.3317,3200.0
2004-12-07 14:00:00,50.0,50.04,49.93,49.93,6100.0,39.3082,39.3396,39.2531,39.2531,6100.0
2004-12-07 14:30:00,49.96,49.96,49.86,49.89,6700.0,39.2767,39.2767,39.1981,39.2217,6700.0
2004-12-07 15:00:00,49.89,50.02,49.85,49.85,18500.0,39.2217,39.3239,39.1902,39.1902,18500.0
2004-12-07 15:30:00,49.86,49.91,49.79,49.79,20200.0,39.1981,39.2374,39.1431,39.1431,20200.0
2004-12-08 09:30:00,49.87,49.87,49.4,49.5,12500.0,39.206,39.206,38.8365,38.9151,12500.0
2004-12-08 10:00:00,49.46,49.56,49.26,49.5,29400.0,38.8836,38.9622,38.7264,38.9151,29400.0
2004-12-08 10:30:00,49.5,49.79,49.49,49.72,36000.0,38.9151,39.1431,38.9072,39.088,36000.0
2004-12-08 11:00:00,49.79,49.9,49.77,49.86,7400.0,39.1431,39.2295,39.1273,39.1981,7400.0
2004-12-08 11:30:00,49.86,49.93,49.77,49.77,7600.0,39.1981,39.2531,39.1273,39.1273,7600.0
2004-12-08 12:00:00,49.77,49.87,49.75,49.86,6200.0,39.1273,39.206,39.1116,39.1981,6200.0
2004-12-08 12:30:00,49.79,49.92,49.77,49.89,6400.0,39.1431,39.2453,39.1273,39.2217,6400.0
2004-12-08 13:00:00,49.9,50.07,49.89,50.06,5700.0,39.2295,39.3632,39.2217,39.3553,5700.0
2004-12-08 13:30:00,50.05,50.09,50.02,50.07,5200.0,39.3475,39.3789,39.3239,39.3632,5200.0
2004-12-08 14:00:00,50.11,50.11,49.88,49.93,22500.0,39.3946,39.3946,39.2138,39.2531,22500.0
2004-12-08 14:30:00,49.93,49.98,49.88,49.88,9900.0,39.2531,39.2924,39.2138,39.2138,9900.0
2004-12-08 15:00:00,49.88,50.07,49.79,49.79,16900.0,39.2138,39.3632,39.1431,39.1431,16900.0
2004-12-08 15:30:00,49.79,49.9,49.75,49.9,34400.0,39.1431,39.2295,39.1116,39.2295,34400.0
2004-12-09 09:30:00,49.75,50.39,49.71,50.32,17900.0,39.1116,39.6148,39.0802,39.5597,17900.0
2004-12-09 10:00:00,50.31,50.43,50.14,50.23,12700.0,39.5519,39.6462,39.4182,39.489,12700.0
2004-12-09 10:30:00,50.23,50.23,49.92,49.98,9900.0,39.489,39.489,39.2453,39.2924,9900.0
2004-12-09 11:00:00,49.98,50.12,49.98,50.07,12600.0,39.2924,39.4025,39.2924,39.3632,12600.0
2004-12-09 11:30:00,50.06,50.12,49.99,50.0,8600.0,39.3553,39.4025,39.3003,39.3082,8600.0
2004-12-09 12:00:00,50.03,50.16,50.0,50.16,3700.0,39.3317,39.4339,39.3082,39.4339,3700.0
2004-12-09 12:30:00,50.19,50.19,50.1,50.13,3600.0,39.4575,39.4575,39.3868,39.4104,3600.0
2004-12-09 13:00:00,50.12,50.39,50.12,50.29,12600.0,39.4025,39.6148,39.4025,39.5361,12600.0
2004-12-09 13:30:00,50.24,50.28,50.17,50.17,8000.0,39.4968,39.5283,39.4418,39.4418,8000.0
2004-12-09 14:00:00,50.17,50.19,50.12,50.16,7400.0,39.4418,39.4575,39.4025,39.4339,7400.0
2004-12-09 14:30:00,50.15,50.23,50.15,50.22,15100.0,39.4261,39.489,39.4261,39.4811,15100.0
2004-12-09 15:00:00,50.24,50.35,50.18,50.35,12400.0,39.4968,39.5833,39.4497,39.5833,12400.0
2004-12-09 15:30:00,50.38,50.51,50.38,50.51,10500.0,39.6069,39.7091,39.6069,39.7091,10500.0
2004-12-10 09:30:00,50.49,51.0,50.39,50.99,24600.0,39.6934,40.0943,39.6148,40.0865,24600.0
2004-12-10 10:00:00,51.01,51.33,50.91,51.14,14700.0,40.1022,40.3538,40.0236,40.2044,14700.0
2004-12-10 10:30:00,51.15,51.37,51.13,51.36,10100.0,40.2122,40.3852,40.1965,40.3773,10100.0
2004-12-10 11:00:00,51.33,51.44,51.32,51.43,6800.0,40.3538,40.4402,40.3459,40.4324,6800.0
2004-12-10 11:30:00,51.47,51.63,51.45,51.51,12800.0,40.4638,40.5896,40.4481,40.4953,12800.0
2004-12-10 12:00:00,51.55,51.55,51.42,51.46,9800.0,40.5267,40.5267,40.4245,40.456,9800.0
2004-12-10 12:30:00,51.48,51.51,51.44,51.46,4600.0,40.4717,40.4953,40.4402,40.456,4600.0
2004-12-10 13:00:00,51.46,51.56,51.37,51.53,13000.0,40.456,40.5346,40.3852,40.511,13000.0
2004-12-10 13:30:00,51.57,51.68,51.55,51.58,6800.0,40.5424,40.6289,40.5267,40.5503,6800.0
2004-12-10 14:00:00,51.61,51.7,51.45,51.47,8100.0,40.5739,40.6446,40.4481,40.4638,8100.0
2004-12-10 14:30:00,51.4,51.58,51.4,51.58,12200.0,40.4088,40.5503,40.4088,40.5503,12200.0
2004-12-10 15:00:00,51.58,51.61,51.56,51.56,10200.0,40.5503,40.5739,40.5346,40.5346,10200.0
2004-12-10 15:30:00,51.56,51.65,51.51,51.62,16900.0,40.5346,40.6053,40.4953,40.5817,16900.0
2004-12-13 09:30:00,51.65,51.65,51.13,51.26,74500.0,40.6053,40.6053,40.1965,40.2987,74500.0
2004-12-13 10:00:00,51.26,51.61,51.12,51.49,29800.0,40.2987,40.5739,40.1887,40.4795,29800.0
2004-12-13 10:30:00,51.49,51.58,51.39,51.39,9400.0,40.4795,40.5503,40.4009,40.4009,9400.0
2004-12-13 11:00:00,51.39,51.42,51.24,51.28,6900.0,40.4009,40.4245,40.283,40.3144,6900.0
2004-12-13 11:30:00,51.29,51.43,51.24,51.43,7800.0,40.3223,40.4324,40.283,40.4324,7800.0
2004-12-13 12:00:00,51.43,51.73,51.43,51.64,18600.0,40.4324,40.6682,40.4324,40.5975,18600.0
2004-12-13 12:30:00,51.63,51.66,51.56,51.56,6500.0,40.5896,40.6132,40.5346,40.5346,6500.0
2004-12-13 13:00:00,51.52,51.52,51.42,51.46,2800.0,40.5031,40.5031,40.4245,40.456,2800.0
2004-12-13 13:30:00,51.46,51.59,51.41,51.53,6800.0,40.456,40.5582,40.4166,40.511,6800.0
2004-12-13 14:00:00,51.51,51.54,51.45,51.46,3000.0,40.4953,40.5188,40.4481,40.456,3000.0
2004-12-13 14:30:00,51.46,51.48,51.41,51.44,3600.0,40.456,40.4717,40.4166,40.4402,3600.0
2004-12-13 15:00:00,51.44,51.46,51.37,51.44,5100.0,40.4402,40.456,40.3852,40.4402,5100.0
2004-12-13 15:30:00,51.45,51.6,51.36,51.6,9400.0,40.4481,40.566,40.3773,40.566,9400.0
2004-12-14 09:30:00,51.5,51.5,51.29,51.29,8300.0,40.4874,40.4874,40.3223,40.3223,8300.0
2004-12-14 10:00:00,51.4,51.53,51.39,51.48,8800.0,40.4088,40.511,40.4009,40.4717,8800.0
2004-12-14 10:30:00,51.44,51.63,51.44,51.56,13500.0,40.4402,40.5896,40.4402,40.5346,13500.0
2004-12-14 11:00:00,51.58,51.6,51.47,51.58,11900.0,40.5503,40.566,40.4638,40.5503,11900.0
2004-12-14 11:30:00,51.6,51.6,51.46,51.47,6900.0,40.566,40.566,40.456,40.4638,6900.0
2004-12-14 12:00:00,51.46,51.68,51.46,51.68,108800.0,40.456,40.6289,40.456,40.6289,108800.0
2004-12-14 12:30:00,51.63,51.63,51.53,51.53,113600.0,40.5896,40.5896,40.511,40.511,113600.0
2004-12-14 13:00:00,51.54,51.6,51.5,51.59,111200.0,40.5188,40.566,40.4874,40.5582,111200.0
2004-12-14 13:30:00,51.56,51.56,51.5,51.5,12400.0,40.5346,40.5346,40.4874,40.4874,12400.0
2004-12-14 14:00:00,51.51,51.58,51.48,51.55,11000.0,40.4953,40.5503,40.4717,40.5267,11000.0
2004-12-14 14:30:00,51.55,51.68,51.55,51.68,19500.0,40.5267,40.6289,40.5267,40.6289,19500.0
2004-12-14 15:00:00,51.65,51.82,51.63,51.81,8600.0,40.6053,40.739,40.5896,40.7311,8600.0
2004-12-14 15:30:00,51.76,52.09,51.65,52.0,22300.0,40.6918,40.9512,40.6053,40.8805,22300.0
2004-12-15 09:30:00,52.0,52.3,51.77,52.23,88500.0,40.8805,41.1163,40.6997,41.0613,88500.0
2004-12-15 10:00:00,52.29,52.43,52.0,52.31,27200.0,41.1085,41.2185,40.8805,41.1242,27200.0
2004-12-15 10:30:00,52.32,52.32,52.04,52.05,12900.0,41.1321,41.1321,40.9119,40.9198,12900.0
2004-12-15 11:00:00,52.06,52.07,51.98,52.07,11900.0,40.9276,40.9355,40.8648,40.9355,11900.0
2004-12-15 11:30:00,52.08,52.1,52.05,52.06,7300.0,40.9434,40.9591,40.9198,40.9276,7300.0
2004-12-15 12:00:00,52.06,52.06,52.0,52.05,1800.0,40.9276,40.9276,40.8805,40.9198,1800.0
2004-12-15 12:30:00,52.09,52.1,52.07,52.09,5600.0,40.9512,40.9591,40.9355,40.9512,5600.0
2004-12-15 13:00:00,52.09,52.2,52.08,52.18,18200.0,40.9512,41.0377,40.9434,41.022,18200.0
2004-12-15 13:30:00,52.18,52.3,52.0,52.18,40000.0,41.022,41.1163,40.8805,41.022,40000.0
2004-12-15 14:00:00,52.18,52.24,52.12,52.2,23500.0,41.022,41.0692,40.9748,41.0377,23500.0
2004-12-15 14:30:00,52.21,52.31,52.15,52.31,27900.0,41.0456,41.1242,40.9984,41.1242,27900.0
2004-12-15 15:00:00,52.35,52.42,52.15,52.17,43800.0,41.1556,41.2107,40.9984,41.0141,43800.0
2004-12-15 15:30:00,52.17,52.22,52.09,52.19,43100.0,41.0141,41.0534,40.9512,41.0299,43100.0
2004-12-16 09:30:00,52.45,52.6,51.95,52.0,53900.0,41.2343,41.3522,40.8412,40.8805,53900.0
2004-12-16 10:00:00,52.04,52.17,51.9,51.98,26900.0,40.9119,41.0141,40.8019,40.8648,26900.0
2004-12-16 10:30:00,51.98,52.05,51.93,52.0,46900.0,40.8648,40.9198,40.8254,40.8805,46900.0
2004-12-16 11:00:00,51.97,52.0,51.95,52.0,25400.0,40.8569,40.8805,40.8412,40.8805,25400.0
2004-12-16 11:30:00,52.0,52.01,51.93,51.99,50700.0,40.8805,40.8883,40.8254,40.8726,50700.0
2004-12-16 12:00:00,52.0,52.05,51.93,51.93,138700.0,40.8805,40.9198,40.8254,40.8254,138700.0
2004-12-16 12:30:00,51.95,51.99,51.94,51.99,9800.0,40.8412,40.8726,40.8333,40.8726,9800.0
2004-12-16 13:00:00,51.99,52.04,51.89,51.93,32000.0,40.8726,40.9119,40.794,40.8254,32000.0
2004-12-16 13:30:00,51.93,51.99,51.84,51.94,8100.0,40.8254,40.8726,40.7547,40.8333,8100.0
2004-12-16 14:00:00,51.97,51.99,51.82,51.84,38900.0,40.8569,40.8726,40.739,40.7547,38900.0
2004-12-16 14:30:00,51.87,51.98,51.83,51.87,11500.0,40.7783,40.8648,40.7468,40.7783,11500.0
2004-12-16 15:00:00,51.9,51.99,51.9,51.99,13400.0,40.8019,40.8726,40.8019,40.8726,13400.0
2004-12-16 15:30:00,51.99,52.25,51.97,52.05,101100.0,40.8726,41.077,40.8569,40.9198,101100.0
2004-12-17 09:30:00,51.98,52.07,51.69,51.7,87900.0,40.8648,40.9355,40.6368,40.6446,87900.0
2004-12-17 10:00:00,51.72,51.79,51.45,51.52,78300.0,40.6604,40.7154,40.4481,40.5031,78300.0
2004-12-17 10:30:00,51.52,51.7,51.52,51.7,33000.0,40.5031,40.6446,40.5031,40.6446,33000.0
2004-12-17 11:00:00,51.7,51.7,51.53,51.59,4600.0,40.6446,40.6446,40.511,40.5582,4600.0
2004-12-17 11:30:00,51.52,51.58,51.45,51.46,9600.0,40.5031,40.5503,40.4481,40.456,9600.0
2004-12-17 12:00:00,51.45,51.48,51.45,51.48,8400.0,40.4481,40.4717,40.4481,40.4717,8400.0
2004-12-17 12:30:00,51.48,51.64,51.48,51.56,10700.0,40.4717,40.5975,40.4717,40.5346,10700.0
2004-12-17 13:00:00,51.52,51.72,51.5,51.7,12500.0,40.5031,40.6604,40.4874,40.6446,12500.0
2004-12-17 13:30:00,51.75,51.75,51.66,51.72,16200.0,40.6839,40.6839,40.6132,40.6604,16200.0
2004-12-17 14:00:00,51.69,51.75,51.6,51.75,9500.0,40.6368,40.6839,40.566,40.6839,9500.0
2004-12-17 14:30:00,51.75,51.82,51.7,51.78,12900.0,40.6839,40.739,40.6446,40.7075,12900.0
2004-12-17 15:00:00,51.77,51.77,51.61,51.65,7100.0,40.6997,40.6997,40.5739,40.6053,7100.0
2004-12-17 15:30:00,51.64,51.72,51.6,51.6,11500.0,40.5975,40.6604,40.566,40.566,11500.0
2004-12-20 09:30:00,51.65,51.9,51.65,51.84,15100.0,40.6053,40.8019,40.6053,40.7547,15100.0
2004-12-20 10:00:00,51.84,51.89,51.74,51.8,10100.0,40.7547,40.794,40.6761,40.7232,10100.0
2004-12-20 10:30:00,51.75,51.8,51.7,51.79,8300.0,40.6839,40.7232,40.6446,40.7154,8300.0
2004-12-20 11:00:00,51.75,51.8,51.62,51.7,16600.0,40.6839,40.7232,40.5817,40.6446,16600.0
2004-12-20 11:30:00,51.69,51.69,51.47,51.53,10400.0,40.6368,40.6368,40.4638,40.511,10400.0
2004-12-20 12:00:00,51.54,51.54,51.43,51.52,8700.0,40.5188,40.5188,40.4324,40.5031,8700.0
2004-12-20 12:30:00,51.47,51.61,51.35,51.46,13900.0,40.4638,40.5739,40.3695,40.456,13900.0
2004-12-20 13:00:00,51.52,51.63,51.52,51.62,20800.0,40.5031,40.5896,40.5031,40.5817,20800.0
2004-12-20 13:30:00,51.61,51.65,51.56,51.57,9600.0,40.5739,40.6053,40.5346,40.5424,9600.0
2004-12-20 14:00:00,51.57,51.58,51.5,51.52,10800.0,40.5424,40.5503,40.4874,40.5031,10800.0
2004-12-20 14:30:00,51.49,51.62,51.49,51.57,7300.0,40.4795,40.5817,40.4795,40.5424,7300.0
2004-12-20 15:00:00,51.56,51.59,51.51,51.56,5000.0,40.5346,40.5582,40.4953,40.5346,5000.0
2004-12-20 15:30:00,51.55,51.66,51.51,51.58,27200.0,40.5267,40.6132,40.4953,40.5503,27200.0
2004-12-21 09:30:00,51.62,51.85,51.61,51.61,32600.0,40.5817,40.7626,40.5739,40.5739,32600.0
2004-12-21 10:00:00,51.61,51.69,51.61,51.68,11200.0,40.5739,40.6368,40.5739,40.6289,11200.0
2004-12-21 10:30:00,51.68,51.74,51.61,51.66,35700.0,40.6289,40.6761,40.5739,40.6132,35700.0
2004-12-21 11:00:00,51.66,51.76,51.63,51.68,14700.0,40.6132,40.6918,40.5896,40.6289,14700.0
2004-12-21 11:30:00,51.69,51.7,51.64,51.69,16900.0,40.6368,40.6446,40.5975,40.6368,16900.0
2004-12-21 12:00:00,51.69,51.69,51.65,51.67,6100.0,40.6368,40.6368,40.6053,40.621,6100.0
2004-12-21 12:30:00,51.68,51.7,51.63,51.63,17000.0,40.6289,40.6446,40.5896,40.5896,17000.0
2004-12-21 13:00:00,51.64,51.89,51.63,51.81,77300.0,40.5975,40.794,40.5896,40.7311,77300.0
2004-12-21 13:30:00,51.78,51.81,51.71,51.74,6700.0,40.7075,40.7311,40.6525,40.6761,6700.0
2004-12-21 14:00:00,51.74,51.87,51.73,51.86,6900.0,40.6761,40.7783,40.6682,40.7704,6900.0
2004-12-21 14:30:00,51.87,52.0,51.86,52.0,6700.0,40.7783,40.8805,40.7704,40.8805,6700.0
2004-12-21 15:00:00,52.0,52.0,51.85,51.98,10300.0,40.8805,40.8805,40.7626,40.8648,10300.0
2004-12-21 15:30:00,51.98,52.14,51.9,52.13,13300.0,40.8648,40.9905,40.8019,40.9827,13300.0
2004-12-22 09:30:00,52.13,52.6,52.1,52.6,25500.0,40.9827,41.3522,40.9591,41.3522,25500.0
2004-12-22 10:00:00,52.56,52.76,52.56,52.6,10900.0,41.3207,41.478,41.3207,41.3522,10900.0
2004-12-22 10:30:00,52.6,52.74,52.49,52.49,9800.0,41.3522,41.4622,41.2657,41.2657,9800.0
2004-12-22 11:00:00,52.45,52.46,52.32,52.43,32300.0,41.2343,41.2421,41.1321,41.2185,32300.0
2004-12-22 11:30:00,52.4,52.5,52.39,52.46,8100.0,41.1949,41.2736,41.1871,41.2421,8100.0
2004-12-22 12:00:00,52.46,52.49,52.3,52.3,7600.0,41.2421,41.2657,41.1163,41.1163,7600.0
2004-12-22 12:30:00,52.27,52.4,52.22,52.39,5500.0,41.0927,41.1949,41.0534,41.1871,5500.0
2004-12-22 13:00:00,52.42,52.49,52.41,52.49,3900.0,41.2107,41.2657,41.2028,41.2657,3900.0
2004-12-22 13:30:00,52.48,52.48,52.43,52.46,5600.0,41.2578,41.2578,41.2185,41.2421,5600.0
2004-12-22 14:00:00,52.46,52.47,52.4,52.4,7400.0,41.2421,41.25,41.1949,41.1949,7400.0
2004-12-22 14:30:00,52.36,52.4,52.35,52.36,10400.0,41.1635,41.1949,41.1556,41.1635,10400.0
2004-12-22 15:00:00,52.35,52.36,52.33,52.33,28500.0,41.1556,41.1635,41.1399,41.1399,28500.0
2004-12-22 15:30:00,52.33,52.47,52.33,52.45,48800.0,41.1399,41.25,41.1399,41.2343,48800.0
2004-12-23 09:30:00,52.4,52.56,52.4,52.41,73600.0,41.1949,41.3207,41.1949,41.2028,73600.0
2004-12-23 10:00:00,52.4,52.49,52.4,52.46,21700.0,41.1949,41.2657,41.1949,41.2421,21700.0
2004-12-23 10:30:00,52.46,52.47,52.4,52.44,5400.0,41.2421,41.25,41.1949,41.2264,5400.0
2004-12-23 11:00:00,52.46,52.71,52.46,52.62,16100.0,41.2421,41.4387,41.2421,41.3679,16100.0
2004-12-23 11:30:00,52.61,52.7,52.6,52.6,6700.0,41.36,41.4308,41.3522,41.3522,6700.0
2004-12-23 12:00:00,52.6,52.67,52.6,52.64,3400.0,41.3522,41.4072,41.3522,41.3836,3400.0
2004-12-23 12:30:00,52.64,52.64,52.43,52.43,5700.0,41.3836,41.3836,41.2185,41.2185,5700.0
2004-12-23 13:00:00,52.44,52.55,52.42,52.52,9400.0,41.2264,41.3129,41.2107,41.2893,9400.0
2004-12-23 13:30:00,52.52,52.54,52.42,52.47,6300.0,41.2893,41.305,41.2107,41.25,6300.0
2004-12-23 14:00:00,52.43,52.48,52.42,52.44,6200.0,41.2185,41.2578,41.2107,41.2264,6200.0
2004-12-23 14:30:00,52.45,52.52,52.43,52.51,6100.0,41.2343,41.2893,41.2185,41.2814,6100.0
2004-12-23 15:00:00,52.5,52.62,52.5,52.59,7700.0,41.2736,41.3679,41.2736,41.3443,7700.0
2004-12-23 15:30:00,52.59,52.66,52.53,52.55,19200.0,41.3443,41.3993,41.2971,41.3129,19200.0
2004-12-27 09:30:00,52.7,52.75,52.5,52.5,14600.0,41.4308,41.4701,41.2736,41.2736,14600.0
2004-12-27 10:00:00,52.5,52.58,52.41,52.58,14100.0,41.2736,41.3365,41.2028,41.3365,14100.0
2004-12-27 10:30:00,52.59,52.65,52.58,52.62,3400.0,41.3443,41.3915,41.3365,41.3679,3400.0
2004-12-27 11:00:00,52.63,52.67,52.6,52.62,19000.0,41.3758,41.4072,41.3522,41.3679,19000.0
2004-12-27 11:30:00,52.62,52.7,52.6,52.61,25500.0,41.3679,41.4308,41.3522,41.36,25500.0
2004-12-27 12:00:00,52.6,52.64,52.59,52.6,7300.0,41.3522,41.3836,41.3443,41.3522,7300.0
2004-12-27 12:30:00,52.6,52.61,52.45,52.45,12100.0,41.3522,41.36,41.2343,41.2343,12100.0
2004-12-27 13:00:00,52.44,52.44,52.31,52.34,10300.0,41.2264,41.2264,41.1242,41.1478,10300.0
2004-12-27 13:30:00,52.32,52.35,52.3,52.35,4200.0,41.1321,41.1556,41.1163,41.1556,4200.0
2004-12-27 14:00:00,52.36,52.44,52.3,52.35,11700.0,41.1635,41.2264,41.1163,41.1556,11700.0
2004-12-27 14:30:00,52.35,52.53,52.34,52.48,27200.0,41.1556,41.2971,41.1478,41.2578,27200.0
2004-12-27 15:00:00,52.48,52.59,52.48,52.53,42200.0,41.2578,41.3443,41.2578,41.2971,42200.0
2004-12-27 15:30:00,52.52,52.59,52.42,52.46,20400.0,41.2893,41.3443,41.2107,41.2421,20400.0
2004-12-28 09:30:00,52.56,53.07,52.56,52.8,15000.0,41.3207,41.7217,41.3207,41.5094,15000.0
2004-12-28 10:00:00,52.85,52.99,52.81,52.94,35300.0,41.5487,41.6588,41.5173,41.6195,35300.0
2004-12-28 10:30:00,52.96,53.1,52.95,53.08,12800.0,41.6352,41.7453,41.6273,41.7295,12800.0
2004-12-28 11:00:00,53.09,53.1,52.9,52.91,10900.0,41.7374,41.7453,41.588,41.5959,10900.0
2004-12-28 11:30:00,52.9,52.99,52.89,52.99,9000.0,41.588,41.6588,41.5802,41.6588,9000.0
2004-12-28 12:00:00,52.99,52.99,52.84,52.88,14200.0,41.6588,41.6588,41.5409,41.5723,14200.0
2004-12-28 12:30:00,52.88,52.88,52.8,52.83,4600.0,41.5723,41.5723,41.5094,41.533,4600.0
2004-12-28 13:00:00,52.84,52.89,52.81,52.81,3400.0,41.5409,41.5802,41.5173,41.5173,3400.0
2004-12-28 13:30:00,52.81,52.95,52.81,52.91,12600.0,41.5173,41.6273,41.5173,41.5959,12600.0
2004-12-28 14:00:00,52.9,53.04,52.9,53.01,15800.0,41.588,41.6981,41.588,41.6745,15800.0
2004-12-28 14:30:00,53.02,53.14,53.02,53.12,20200.0,41.6824,41.7767,41.6824,41.761,20200.0
2004-12-28 15:00:00,53.13,53.13,52.93,52.96,27400.0,41.7688,41.7688,41.6116,41.6352,27400.0
2004-12-28 15:30:00,52.98,53.17,52.96,53.17,19400.0,41.6509,41.8003,41.6352,41.8003,19400.0
2004-12-29 09:30:00,53.75,53.75,53.33,53.35,30300.0,42.2563,42.2563,41.9261,41.9418,30300.0
2004-12-29 10:00:00,53.41,53.68,53.41,53.62,27000.0,41.989,42.2012,41.989,42.1541,27000.0
2004-12-29 10:30:00,53.61,53.61,53.4,53.51,12100.0,42.1462,42.1462,41.9811,42.0676,12100.0
2004-12-29 11:00:00,53.51,53.51,53.45,53.49,8800.0,42.0676,42.0676,42.0204,42.0519,8800.0
2004-12-29 11:30:00,53.48,53.49,53.41,53.43,4700.0,42.044,42.0519,41.989,42.0047,4700.0
2004-12-29 12:00:00,53.44,53.51,53.4,53.51,14400.0,42.0126,42.0676,41.9811,42.0676,14400.0
2004-12-29 12:30:00,53.52,53.53,53.42,53.43,9800.0,42.0754,42.0833,41.9968,42.0047,9800.0
2004-12-29 13:00:00,53.43,53.5,53.39,53.5,7600.0,42.0047,42.0597,41.9732,42.0597,7600.0
2004-12-29 13:30:00,53.5,53.53,53.4,53.42,12300.0,42.0597,42.0833,41.9811,41.9968,12300.0
2004-12-29 14:00:00,53.42,53.44,53.41,53.43,11200.0,41.9968,42.0126,41.989,42.0047,11200.0
2004-12-29 14:30:00,53.43,53.47,53.39,53.39,12800.0,42.0047,42.0361,41.9732,41.9732,12800.0
2004-12-29 15:00:00,53.4,53.49,53.4,53.47,15500.0,41.9811,42.0519,41.9811,42.0361,15500.0
2004-12-29 15:30:00,53.48,53.59,53.43,53.48,15200.0,42.044,42.1305,42.0047,42.044,15200.0
2004-12-30 09:30:00,53.55,53.59,53.45,53.45,18100.0,42.099,42.1305,42.0204,42.0204,18100.0
2004-12-30 10:00:00,53.42,53.49,53.42,53.45,9000.0,41.9968,42.0519,41.9968,42.0204,9000.0
2004-12-30 10:30:00,53.45,53.54,53.45,53.52,12500.0,42.0204,42.0912,42.0204,42.0754,12500.0
2004-12-30 11:00:00,53.51,53.51,53.46,53.5,14700.0,42.0676,42.0676,42.0283,42.0597,14700.0
2004-12-30 11:30:00,53.5,53.51,53.47,53.51,27500.0,42.0597,42.0676,42.0361,42.0676,27500.0
2004-12-30 12:00:00,53.52,53.55,53.48,53.55,6400.0,42.0754,42.099,42.044,42.099,6400.0
2004-12-30 12:30:00,53.54,53.54,53.48,53.5,1800.0,42.0912,42.0912,42.044,42.0597,1800.0
2004-12-30 13:00:00,53.51,53.55,53.47,53.55,5700.0,42.0676,42.099,42.0361,42.099,5700.0
2004-12-30 13:30:00,53.54,53.58,53.51,53.55,14800.0,42.0912,42.1226,42.0676,42.099,14800.0
2004-12-30 14:00:00,53.53,53.54,53.51,53.51,3300.0,42.0833,42.0912,42.0676,42.0676,3300.0
2004-12-30 14:30:00,53.46,53.52,53.46,53.51,2900.0,42.0283,42.0754,42.0283,42.0676,2900.0
2004-12-30 15:00:00,53.51,53.53,53.46,53.51,11600.0,42.0676,42.0833,42.0283,42.0676,11600.0
2004-12-30 15:30:00,53.5,53.57,53.47,53.54,25100.0,42.0597,42.1148,42.0361,42.0912,25100.0
2004-12-31 09:30:00,53.5,53.64,53.5,53.53,9400.0,42.0597,42.1698,42.0597,42.0833,9400.0
2004-12-31 10:00:00,53.54,53.72,53.5,53.69,8400.0,42.0912,42.2327,42.0597,42.2091,8400.0
2004-12-31 10:30:00,53.71,53.71,53.57,53.57,3900.0,42.2248,42.2248,42.1148,42.1148,3900.0
2004-12-31 11:00:00,53.57,53.57,53.53,53.55,4900.0,42.1148,42.1148,42.0833,42.099,4900.0
2004-12-31 11:30:00,53.55,53.59,53.52,53.55,3400.0,42.099,42.1305,42.0754,42.099,3400.0
2004-12-31 12:00:00,53.57,53.6,53.54,53.54,3500.0,42.1148,42.1383,42.0912,42.0912,3500.0
2004-12-31 12:30:00,53.54,53.54,53.51,53.51,2700.0,42.0912,42.0912,42.0676,42.0676,2700.0
2004-12-31 13:00:00,53.51,53.66,53.51,53.63,4500.0,42.0676,42.1855,42.0676,42.1619,4500.0
2004-12-31 13:30:00,53.64,53.79,53.64,53.79,5800.0,42.1698,42.2877,42.1698,42.2877,5800.0
2004-12-31 14:00:00,53.78,53.86,53.76,53.85,8800.0,42.2799,42.3427,42.2641,42.3349,8800.0
2004-12-31 14:30:00,53.84,53.91,53.78,53.78,9700.0,42.327,42.3821,42.2799,42.2799,9700.0
2004-12-31 15:00:00,53.78,53.86,53.78,53.79,9500.0,42.2799,42.3427,42.2799,42.2877,9500.0
2004-12-31 15:30:00,53.79,53.79,53.65,53.65,35200.0,42.2877,42.2877,42.1776,42.1776,35200.0
2005-01-03 09:30:00,53.64,53.78,53.5,53.5,22200.0,42.1698,42.2799,42.0597,42.0597,22200.0
2005-01-03 10:00:00,53.5,53.6,53.34,53.37,30100.0,42.0597,42.1383,41.9339,41.9575,30100.0
2005-01-03 10:30:00,53.38,53.48,53.28,53.48,10100.0,41.9654,42.044,41.8868,42.044,10100.0
2005-01-03 11:00:00,53.48,53.48,53.2,53.25,30500.0,42.044,42.044,41.8239,41.8632,30500.0
2005-01-03 11:30:00,53.25,53.26,53.2,53.23,19900.0,41.8632,41.871,41.8239,41.8475,19900.0
2005-01-03 12:00:00,53.23,53.23,53.18,53.18,10500.0,41.8475,41.8475,41.8082,41.8082,10500.0
2005-01-03 12:30:00,53.17,53.18,52.99,53.0,24800.0,41.8003,41.8082,41.6588,41.6666,24800.0
2005-01-03 13:00:00,52.99,53.0,52.84,52.84,13300.0,41.6588,41.6666,41.5409,41.5409,13300.0
2005-01-03 13:30:00,52.85,53.0,52.85,52.97,11400.0,41.5487,41.6666,41.5487,41.6431,11400.0
2005-01-03 14:00:00,52.98,52.98,52.74,52.79,24400.0,41.6509,41.6509,41.4622,41.5015,24400.0
2005-01-03 14:30:00,52.78,52.84,52.61,52.65,26700.0,41.4937,41.5409,41.36,41.3915,26700.0
2005-01-03 15:00:00,52.6,52.61,52.38,52.4,18900.0,41.3522,41.36,41.1792,41.1949,18900.0
2005-01-03 15:30:00,52.41,52.48,52.27,52.3,25500.0,41.2028,41.2578,41.0927,41.1163,25500.0
2005-01-04 09:30:00,52.53,52.58,52.25,52.33,20800.0,41.2971,41.3365,41.077,41.1399,20800.0
2005-01-04 10:00:00,52.3,52.45,52.3,52.3,16100.0,41.1163,41.2343,41.1163,41.1163,16100.0
2005-01-04 10:30:00,52.25,52.35,52.17,52.34,11100.0,41.077,41.1556,41.0141,41.1478,11100.0
2005-01-04 11:00:00,52.3,52.31,52.23,52.23,12600.0,41.1163,41.1242,41.0613,41.0613,12600.0
2005-01-04 11:30:00,52.22,52.22,52.07,52.07,9000.0,41.0534,41.0534,40.9355,40.9355,9000.0
2005-01-04 12:00:00,52.05,52.06,51.8,51.84,17600.0,40.9198,40.9276,40.7232,40.7547,17600.0
2005-01-04 12:30:00,51.84,51.89,51.64,51.64,25700.0,40.7547,40.794,40.5975,40.5975,25700.0
2005-01-04 13:00:00,51.64,51.65,51.4,51.45,47100.0,40.5975,40.6053,40.4088,40.4481,47100.0
2005-01-04 13:30:00,51.45,51.5,51.4,51.48,16900.0,40.4481,40.4874,40.4088,40.4717,16900.0
2005-01-04 14:00:00,51.46,51.46,51.02,51.03,34500.0,40.456,40.456,40.11,40.1179,34500.0
2005-01-04 14:30:00,51.0,51.07,50.83,51.01,33000.0,40.0943,40.1493,39.9607,40.1022,33000.0
2005-01-04 15:00:00,51.05,51.21,51.05,51.16,24400.0,40.1336,40.2594,40.1336,40.2201,24400.0
2005-01-04 15:30:00,51.15,51.23,51.07,51.18,46000.0,40.2122,40.2751,40.1493,40.2358,46000.0
2005-01-05 09:30:00,50.93,51.05,50.93,50.94,22000.0,40.0393,40.1336,40.0393,40.0471,22000.0
2005-01-05 10:00:00,50.96,51.09,50.94,50.99,16000.0,40.0629,40.1651,40.0471,40.0865,16000.0
2005-01-05 10:30:00,50.98,51.04,50.95,50.99,14900.0,40.0786,40.1258,40.055,40.0865,14900.0
2005-01-05 11:00:00,50.98,51.07,50.95,50.99,15800.0,40.0786,40.1493,40.055,40.0865,15800.0
2005-01-05 11:30:00,50.99,51.07,50.97,50.97,19400.0,40.0865,40.1493,40.0707,40.0707,19400.0
2005-01-05 12:00:00,51.0,51.02,50.9,50.94,15400.0,40.0943,40.11,40.0157,40.0471,15400.0
2005-01-05 12:30:00,50.92,50.94,50.75,50.92,15300.0,40.0314,40.0471,39.8978,40.0314,15300.0
2005-01-05 13:00:00,50.92,51.25,50.91,51.23,14300.0,40.0314,40.2909,40.0236,40.2751,14300.0
2005-01-05 13:30:00,51.25,51.47,51.25,51.37,29400.0,40.2909,40.4638,40.2909,40.3852,29400.0
2005-01-05 14:00:00,51.37,51.4,51.12,51.13,34400.0,40.3852,40.4088,40.1887,40.1965,34400.0
2005-01-05 14:30:00,51.13,51.23,51.11,51.11,37900.0,40.1965,40.2751,40.1808,40.1808,37900.0
2005-01-05 15:00:00,51.11,51.22,51.06,51.09,20300.0,40.1808,40.2673,40.1415,40.1651,20300.0
2005-01-05 15:30:00,51.08,51.19,50.99,51.17,60300.0,40.1572,40.2437,40.0865,40.228,60300.0
2005-01-06 09:30:00,51.1,51.45,51.08,51.25,143000.0,40.1729,40.4481,40.1572,40.2909,143000.0
2005-01-06 10:00:00,51.21,51.27,51.15,51.17,11800.0,40.2594,40.3066,40.2122,40.228,11800.0
2005-01-06 10:30:00,51.15,51.15,50.98,51.02,35100.0,40.2122,40.2122,40.0786,40.11,35100.0
2005-01-06 11:00:00,51.03,51.1,51.0,51.09,11300.0,40.1179,40.1729,40.0943,40.1651,11300.0
2005-01-06 11:30:00,51.1,51.18,51.07,51.08,10400.0,40.1729,40.2358,40.1493,40.1572,10400.0
2005-01-06 12:00:00,51.09,51.1,51.06,51.09,21800.0,40.1651,40.1729,40.1415,40.1651,21800.0
2005-01-06 12:30:00,51.07,51.1,51.07,51.08,5700.0,40.1493,40.1729,40.1493,40.1572,5700.0
2005-01-06 13:00:00,51.08,51.19,51.0,51.18,18100.0,40.1572,40.2437,40.0943,40.2358,18100.0
2005-01-06 13:30:00,51.14,51.14,51.0,51.04,20000.0,40.2044,40.2044,40.0943,40.1258,20000.0
2005-01-06 14:00:00,51.0,51.02,50.91,50.91,36700.0,40.0943,40.11,40.0236,40.0236,36700.0
2005-01-06 14:30:00,50.97,51.05,50.87,50.93,33000.0,40.0707,40.1336,39.9921,40.0393,33000.0
2005-01-06 15:00:00,50.92,51.07,50.92,51.0,32600.0,40.0314,40.1493,40.0314,40.0943,32600.0
2005-01-06 15:30:00,50.99,51.08,50.97,50.99,79000.0,40.0865,40.1572,40.0707,40.0865,79000.0
2005-01-07 09:30:00,51.03,51.29,50.98,51.0,5100.0,40.1179,40.3223,40.0786,40.0943,5100.0
2005-01-07 10:00:00,50.98,51.0,50.75,50.78,7800.0,40.0786,40.0943,39.8978,39.9214,7800.0
2005-01-07 10:30:00,50.79,51.1,50.79,50.89,9800.0,39.9292,40.1729,39.9292,40.0078,9800.0
2005-01-07 11:00:00,50.89,50.98,50.78,50.98,7500.0,40.0078,40.0786,39.9214,40.0786,7500.0
2005-01-07 11:30:00,50.99,51.0,50.78,50.83,5600.0,40.0865,40.0943,39.9214,39.9607,5600.0
2005-01-07 12:00:00,50.87,50.87,50.72,50.75,5500.0,39.9921,39.9921,39.8742,39.8978,5500.0
2005-01-07 12:30:00,50.76,50.8,50.66,50.78,5600.0,39.9056,39.9371,39.827,39.9214,5600.0
2005-01-07 13:00:00,50.8,50.85,50.68,50.76,7700.0,39.9371,39.9764,39.8427,39.9056,7700.0
2005-01-07 13:30:00,50.8,50.81,50.67,50.73,6900.0,39.9371,39.9449,39.8349,39.8821,6900.0
2005-01-07 14:00:00,50.72,50.78,50.7,50.71,3300.0,39.8742,39.9214,39.8585,39.8663,3300.0
2005-01-07 14:30:00,50.74,50.77,50.65,50.68,5900.0,39.8899,39.9135,39.8192,39.8427,5900.0
2005-01-07 15:00:00,50.68,50.8,50.68,50.8,7000.0,39.8427,39.9371,39.8427,39.9371,7000.0
2005-01-07 15:30:00,50.76,50.78,50.57,50.65,14500.0,39.9056,39.9214,39.7563,39.8192,14500.0
2005-01-10 09:30:00,50.78,50.92,50.56,50.69,22200.0,39.9214,40.0314,39.7484,39.8506,22200.0
2005-01-10 10:00:00,50.68,50.98,50.65,50.97,37000.0,39.8427,40.0786,39.8192,40.0707,37000.0
2005-01-10 10:30:00,50.91,50.91,50.61,50.76,43200.0,40.0236,40.0236,39.7877,39.9056,43200.0
2005-01-10 11:00:00,50.76,50.82,50.6,50.81,38800.0,39.9056,39.9528,39.7799,39.9449,38800.0
2005-01-10 11:30:00,50.8,50.86,50.68,50.71,20700.0,39.9371,39.9843,39.8427,39.8663,20700.0
2005-01-10 12:00:00,50.71,50.83,50.66,50.72,27000.0,39.8663,39.9607,39.827,39.8742,27000.0
2005-01-10 12:30:00,50.71,50.79,50.66,50.67,9600.0,39.8663,39.9292,39.827,39.8349,9600.0
2005-01-10 13:00:00,50.66,50.7,50.62,50.69,27600.0,39.827,39.8585,39.7956,39.8506,27600.0
2005-01-10 13:30:00,50.69,50.84,50.68,50.69,16100.0,39.8506,39.9685,39.8427,39.8506,16100.0
2005-01-10 14:00:00,50.7,50.71,50.56,50.6,10700.0,39.8585,39.8663,39.7484,39.7799,10700.0
2005-01-10 14:30:00,50.6,50.64,50.55,50.62,25000.0,39.7799,39.8113,39.7405,39.7956,25000.0
2005-01-10 15:00:00,50.62,50.65,50.39,50.41,23600.0,39.7956,39.8192,39.6148,39.6305,23600.0
2005-01-10 15:30:00,50.41,50.44,50.23,50.36,31800.0,39.6305,39.6541,39.489,39.5912,31800.0
2005-01-11 09:30:00,50.51,50.57,50.22,50.22,35300.0,39.7091,39.7563,39.4811,39.4811,35300.0
2005-01-11 10:00:00,50.23,50.3,49.96,50.29,15800.0,39.489,39.544,39.2767,39.5361,15800.0
2005-01-11 10:30:00,50.24,50.36,50.19,50.35,11900.0,39.4968,39.5912,39.4575,39.5833,11900.0
2005-01-11 11:00:00,50.35,50.44,50.34,50.35,9400.0,39.5833,39.6541,39.5754,39.5833,9400.0
2005-01-11 11:30:00,50.38,50.5,50.3,50.5,35500.0,39.6069,39.7012,39.544,39.7012,35500.0
2005-01-11 12:00:00,50.53,50.53,50.28,50.4,15600.0,39.7248,39.7248,39.5283,39.6226,15600.0
2005-01-11 12:30:00,50.43,50.46,50.4,50.44,15300.0,39.6462,39.6698,39.6226,39.6541,15300.0
2005-01-11 13:00:00,50.44,50.47,50.38,50.44,11400.0,39.6541,39.6777,39.6069,39.6541,11400.0
2005-01-11 13:30:00,50.42,50.42,50.3,50.37,6000.0,39.6383,39.6383,39.544,39.599,6000.0
2005-01-11 14:00:00,50.38,50.42,50.35,50.36,10800.0,39.6069,39.6383,39.5833,39.5912,10800.0
2005-01-11 14:30:00,50.37,50.37,50.27,50.34,10600.0,39.599,39.599,39.5204,39.5754,10600.0
2005-01-11 15:00:00,50.34,50.47,50.34,50.41,21900.0,39.5754,39.6777,39.5754,39.6305,21900.0
2005-01-11 15:30:00,50.41,50.42,50.34,50.35,14300.0,39.6305,39.6383,39.5754,39.5833,14300.0
2005-01-12 09:30:00,50.64,50.64,50.07,50.23,26900.0,39.8113,39.8113,39.3632,39.489,26900.0
2005-01-12 10:00:00,50.21,50.32,50.01,50.2,16900.0,39.4732,39.5597,39.316,39.4654,16900.0
2005-01-12 10:30:00,50.2,50.21,50.01,50.1,22200.0,39.4654,39.4732,39.316,39.3868,22200.0
2005-01-12 11:00:00,50.09,50.09,50.04,50.07,10200.0,39.3789,39.3789,39.3396,39.3632,10200.0
2005-01-12 11:30:00,50.09,50.26,50.04,50.04,24800.0,39.3789,39.5126,39.3396,39.3396,24800.0
2005-01-12 12:00:00,50.07,50.07,49.96,49.96,6100.0,39.3632,39.3632,39.2767,39.2767,6100.0
2005-01-12 12:30:00,49.95,49.98,49.89,49.89,5000.0,39.2688,39.2924,39.2217,39.2217,5000.0
2005-01-12 13:00:00,49.87,49.97,49.85,49.95,6200.0,39.206,39.2846,39.1902,39.2688,6200.0
2005-01-12 13:30:00,49.95,49.98,49.83,49.84,13500.0,39.2688,39.2924,39.1745,39.1824,13500.0
2005-01-12 14:00:00,49.83,49.85,49.72,49.79,25800.0,39.1745,39.1902,39.088,39.1431,25800.0
2005-01-12 14:30:00,49.79,49.93,49.76,49.92,15700.0,39.1431,39.2531,39.1195,39.2453,15700.0
2005-01-12 15:00:00,49.93,50.0,49.88,49.99,21800.0,39.2531,39.3082,39.2138,39.3003,21800.0
2005-01-12 15:30:00,49.99,50.05,49.94,50.0,55200.0,39.3003,39.3475,39.261,39.3082,55200.0
2005-01-13 09:30:00,50.08,50.47,50.08,50.26,20400.0,39.371,39.6777,39.371,39.5126,20400.0
2005-01-13 10:00:00,50.26,50.44,50.17,50.26,19100.0,39.5126,39.6541,39.4418,39.5126,19100.0
2005-01-13 10:30:00,50.26,50.3,50.1,50.2,11900.0,39.5126,39.544,39.3868,39.4654,11900.0
2005-01-13 11:00:00,50.2,50.33,50.2,50.25,16600.0,39.4654,39.5676,39.4654,39.5047,16600.0
2005-01-13 11:30:00,50.27,50.27,50.15,50.22,8500.0,39.5204,39.5204,39.4261,39.4811,8500.0
2005-01-13 12:00:00,50.23,50.3,50.21,50.26,13500.0,39.489,39.544,39.4732,39.5126,13500.0
2005-01-13 12:30:00,50.27,50.39,50.27,50.37,28400.0,39.5204,39.6148,39.5204,39.599,28400.0
2005-01-13 13:00:00,50.36,50.42,50.36,50.38,18700.0,39.5912,39.6383,39.5912,39.6069,18700.0
2005-01-13 13:30:00,50.38,50.58,50.35,50.45,37400.0,39.6069,39.7641,39.5833,39.6619,37400.0
2005-01-13 14:00:00,50.42,50.6,50.37,50.49,63400.0,39.6383,39.7799,39.599,39.6934,63400.0
2005-01-13 14:30:00,50.49,50.71,50.44,50.65,35100.0,39.6934,39.8663,39.6541,39.8192,35100.0
2005-01-13 15:00:00,50.66,50.74,50.45,50.49,62400.0,39.827,39.8899,39.6619,39.6934,62400.0
2005-01-13 15:30:00,50.48,50.49,50.37,50.41,91400.0,39.6855,39.6934,39.599,39.6305,91400.0
2005-01-14 09:30:00,50.7,50.76,50.47,50.75,14300.0,39.8585,39.9056,39.6777,39.8978,14300.0
2005-01-14 10:00:00,50.79,51.09,50.78,51.0,25100.0,39.9292,40.1651,39.9214,40.0943,25100.0
2005-01-14 10:30:00,51.07,51.14,50.95,51.14,30300.0,40.1493,40.2044,40.055,40.2044,30300.0
2005-01-14 11:00:00,51.12,51.35,51.09,51.35,8700.0,40.1887,40.3695,40.1651,40.3695,8700.0
2005-01-14 11:30:00,51.36,51.36,51.22,51.29,13100.0,40.3773,40.3773,40.2673,40.3223,13100.0
2005-01-14 12:00:00,51.34,51.57,51.34,51.57,9800.0,40.3616,40.5424,40.3616,40.5424,9800.0
2005-01-14 12:30:00,51.58,51.64,51.35,51.35,11100.0,40.5503,40.5975,40.3695,40.3695,11100.0
2005-01-14 13:00:00,51.31,51.37,51.21,51.34,17000.0,40.338,40.3852,40.2594,40.3616,17000.0
2005-01-14 13:30:00,51.34,51.36,51.27,51.29,7200.0,40.3616,40.3773,40.3066,40.3223,7200.0
2005-01-14 14:00:00,51.28,51.34,51.26,51.28,20800.0,40.3144,40.3616,40.2987,40.3144,20800.0
2005-01-14 14:30:00,51.25,51.35,51.24,51.32,5300.0,40.2909,40.3695,40.283,40.3459,5300.0
2005-01-14 15:00:00,51.35,51.48,51.31,51.42,20800.0,40.3695,40.4717,40.338,40.4245,20800.0
2005-01-14 15:30:00,51.42,51.67,51.36,51.57,36200.0,40.4245,40.621,40.3773,40.5424,36200.0
2005-01-18 09:30:00,51.67,51.67,51.24,51.44,9000.0,40.621,40.621,40.283,40.4402,9000.0
2005-01-18 10:00:00,51.44,51.5,51.26,51.49,7900.0,40.4402,40.4874,40.2987,40.4795,7900.0
2005-01-18 10:30:00,51.59,51.93,51.59,51.76,16000.0,40.5582,40.8254,40.5582,40.6918,16000.0
2005-01-18 11:00:00,51.76,51.77,51.62,51.63,14000.0,40.6918,40.6997,40.5817,40.5896,14000.0
2005-01-18 11:30:00,51.62,51.84,51.62,51.78,14700.0,40.5817,40.7547,40.5817,40.7075,14700.0
2005-01-18 12:00:00,51.8,51.84,51.77,51.78,8500.0,40.7232,40.7547,40.6997,40.7075,8500.0
2005-01-18 12:30:00,51.78,51.84,51.75,51.83,8200.0,40.7075,40.7547,40.6839,40.7468,8200.0
2005-01-18 13:00:00,51.83,51.84,51.79,51.79,6800.0,40.7468,40.7547,40.7154,40.7154,6800.0
2005-01-18 13:30:00,51.8,51.84,51.78,51.8,21900.0,40.7232,40.7547,40.7075,40.7232,21900.0
2005-01-18 14:00:00,51.83,51.98,51.82,51.98,14200.0,40.7468,40.8648,40.739,40.8648,14200.0
2005-01-18 14:30:00,52.0,52.07,51.74,51.8,13200.0,40.8805,40.9355,40.6761,40.7232,13200.0
2005-01-18 15:00:00,51.8,52.13,51.8,52.04,19100.0,40.7232,40.9827,40.7232,40.9119,19100.0
2005-01-18 15:30:00,52.03,52.27,52.0,52.24,11000.0,40.9041,41.0927,40.8805,41.0692,11000.0
2005-01-19 09:30:00,52.05,52.53,52.05,52.41,9300.0,40.9198,41.2971,40.9198,41.2028,9300.0
2005-01-19 10:00:00,52.41,52.49,52.23,52.42,8900.0,41.2028,41.2657,41.0613,41.2107,8900.0
2005-01-19 10:30:00,52.42,52.42,52.18,52.25,15300.0,41.2107,41.2107,41.022,41.077,15300.0
2005-01-19 11:00:00,52.25,52.25,52.15,52.17,6800.0,41.077,41.077,40.9984,41.0141,6800.0
2005-01-19 11:30:00,52.17,52.17,51.9,51.9,10300.0,41.0141,41.0141,40.8019,40.8019,10300.0
2005-01-19 12:00:00,51.9,51.93,51.69,51.77,9100.0,40.8019,40.8254,40.6368,40.6997,9100.0
2005-01-19 12:30:00,51.87,51.91,51.83,51.9,5600.0,40.7783,40.8097,40.7468,40.8019,5600.0
2005-01-19 13:00:00,51.87,51.89,51.76,51.87,9700.0,40.7783,40.794,40.6918,40.7783,9700.0
2005-01-19 13:30:00,51.83,51.84,51.68,51.68,11700.0,40.7468,40.7547,40.6289,40.6289,11700.0
2005-01-19 14:00:00,51.67,51.76,51.65,51.74,10300.0,40.621,40.6918,40.6053,40.6761,10300.0
2005-01-19 14:30:00,51.77,51.8,51.67,51.74,8300.0,40.6997,40.7232,40.621,40.6761,8300.0
2005-01-19 15:00:00,51.7,51.71,51.57,51.58,18000.0,40.6446,40.6525,40.5424,40.5503,18000.0
2005-01-19 15:30:00,51.58,51.66,51.51,51.52,23000.0,40.5503,40.6132,40.4953,40.5031,23000.0
2005-01-20 09:30:00,51.52,51.68,51.35,51.41,15300.0,40.5031,40.6289,40.3695,40.4166,15300.0
2005-01-20 10:00:00,51.36,51.55,51.32,51.32,39500.0,40.3773,40.5267,40.3459,40.3459,39500.0
2005-01-20 10:30:00,51.33,51.42,51.12,51.26,14500.0,40.3538,40.4245,40.1887,40.2987,14500.0
2005-01-20 11:00:00,51.26,51.37,51.21,51.34,20400.0,40.2987,40.3852,40.2594,40.3616,20400.0
2005-01-20 11:30:00,51.34,51.48,51.31,51.37,12400.0,40.3616,40.4717,40.338,40.3852,12400.0
2005-01-20 12:00:00,51.37,51.37,51.24,51.31,4000.0,40.3852,40.3852,40.283,40.338,4000.0
2005-01-20 12:30:00,51.31,51.35,50.91,51.03,58700.0,40.338,40.3695,40.0236,40.1179,58700.0
2005-01-20 13:00:00,51.03,51.15,50.91,51.0,19700.0,40.1179,40.2122,40.0236,40.0943,19700.0
2005-01-20 13:30:00,50.95,51.0,50.9,51.0,8100.0,40.055,40.0943,40.0157,40.0943,8100.0
2005-01-20 14:00:00,51.0,51.12,50.96,51.0,6200.0,40.0943,40.1887,40.0629,40.0943,6200.0
2005-01-20 14:30:00,50.98,51.09,50.97,51.03,9900.0,40.0786,40.1651,40.0707,40.1179,9900.0
2005-01-20 15:00:00,51.02,51.1,50.97,50.98,11900.0,40.11,40.1729,40.0707,40.0786,11900.0
2005-01-20 15:30:00,50.98,51.0,50.63,50.73,32500.0,40.0786,40.0943,39.8034,39.8821,32500.0
2005-01-21 09:30:00,50.9,51.26,50.8,51.07,16300.0,40.0157,40.2987,39.9371,40.1493,16300.0
2005-01-21 10:00:00,51.07,51.15,50.9,51.15,32500.0,40.1493,40.2122,40.0157,40.2122,32500.0
2005-01-21 10:30:00,51.15,51.21,51.02,51.16,16600.0,40.2122,40.2594,40.11,40.2201,16600.0
2005-01-21 11:00:00,51.17,51.2,51.11,51.12,19300.0,40.228,40.2515,40.1808,40.1887,19300.0
2005-01-21 11:30:00,51.06,51.06,50.96,51.0,8800.0,40.1415,40.1415,40.0629,40.0943,8800.0
2005-01-21 12:00:00,51.0,51.0,50.86,50.87,4600.0,40.0943,40.0943,39.9843,39.9921,4600.0
2005-01-21 12:30:00,50.87,50.96,50.84,50.96,4000.0,39.9921,40.0629,39.9685,40.0629,4000.0
2005-01-21 13:00:00,50.97,51.09,50.96,51.05,5900.0,40.0707,40.1651,40.0629,40.1336,5900.0
2005-01-21 13:30:00,51.07,51.1,50.85,50.9,9800.0,40.1493,40.1729,39.9764,40.0157,9800.0
2005-01-21 14:00:00,50.9,51.06,50.9,51.06,3600.0,40.0157,40.1415,40.0157,40.1415,3600.0
2005-01-21 14:30:00,51.04,51.11,50.99,51.02,11500.0,40.1258,40.1808,40.0865,40.11,11500.0
2005-01-21 15:00:00,50.99,51.06,50.95,51.02,18900.0,40.0865,40.1415,40.055,40.11,18900.0
2005-01-21 15:30:00,51.0,51.07,50.96,50.96,12700.0,40.0943,40.1493,40.0629,40.0629,12700.0
2005-01-24 09:30:00,50.91,50.96,50.7,50.77,24800.0,40.0236,40.0629,39.8585,39.9135,24800.0
2005-01-24 10:00:00,50.82,50.9,50.75,50.9,20400.0,39.9528,40.0157,39.8978,40.0157,20400.0
2005-01-24 10:30:00,50.92,50.93,50.85,50.86,18900.0,40.0314,40.0393,39.9764,39.9843,18900.0
2005-01-24 11:00:00,50.86,51.03,50.86,50.95,5900.0,39.9843,40.1179,39.9843,40.055,5900.0
2005-01-24 11:30:00,50.94,50.95,50.85,50.86,5400.0,40.0471,40.055,39.9764,39.9843,5400.0
2005-01-24 12:00:00,50.86,51.0,50.86,50.9,3900.0,39.9843,40.0943,39.9843,40.0157,3900.0
2005-01-24 12:30:00,50.91,50.91,50.86,50.9,4500.0,40.0236,40.0236,39.9843,40.0157,4500.0
2005-01-24 13:00:00,50.9,50.91,50.86,50.9,7200.0,40.0157,40.0236,39.9843,40.0157,7200.0
2005-01-24 13:30:00,50.91,50.91,50.85,50.85,7600.0,40.0236,40.0236,39.9764,39.9764,7600.0
2005-01-24 14:00:00,50.86,50.89,50.85,50.85,14300.0,39.9843,40.0078,39.9764,39.9764,14300.0
2005-01-24 14:30:00,50.85,50.9,50.79,50.82,27700.0,39.9764,40.0157,39.9292,39.9528,27700.0
2005-01-24 15:00:00,50.81,50.83,50.78,50.83,12100.0,39.9449,39.9607,39.9214,39.9607,12100.0
2005-01-24 15:30:00,50.84,50.84,50.8,50.83,26600.0,39.9685,39.9685,39.9371,39.9607,26600.0
2005-01-25 09:30:00,50.86,51.22,50.85,51.12,24700.0,39.9843,40.2673,39.9764,40.1887,24700.0
2005-01-25 10:00:00,51.13,51.23,51.08,51.23,13800.0,40.1965,40.2751,40.1572,40.2751,13800.0
2005-01-25 10:30:00,51.23,51.5,51.23,51.26,16800.0,40.2751,40.4874,40.2751,40.2987,16800.0
2005-01-25 11:00:00,51.25,51.27,51.18,51.24,8400.0,40.2909,40.3066,40.2358,40.283,8400.0
2005-01-25 11:30:00,51.25,51.25,51.15,51.16,11100.0,40.2909,40.2909,40.2122,40.2201,11100.0
2005-01-25 12:00:00,51.16,51.21,51.1,51.16,14200.0,40.2201,40.2594,40.1729,40.2201,14200.0
2005-01-25 12:30:00,51.15,51.18,51.09,51.09,24900.0,40.2122,40.2358,40.1651,40.1651,24900.0
2005-01-25 13:00:00,51.09,51.22,51.09,51.18,17200.0,40.1651,40.2673,40.1651,40.2358,17200.0
2005-01-25 13:30:00,51.16,51.16,51.06,51.07,14200.0,40.2201,40.2201,40.1415,40.1493,14200.0
2005-01-25 14:00:00,51.04,51.05,51.03,51.03,26900.0,40.1258,40.1336,40.1179,40.1179,26900.0
2005-01-25 14:30:00,51.03,51.08,51.03,51.08,13500.0,40.1179,40.1572,40.1179,40.1572,13500.0
2005-01-25 15:00:00,51.08,51.13,51.07,51.13,34500.0,40.1572,40.1965,40.1493,40.1965,34500.0
2005-01-25 15:30:00,51.12,51.15,51.05,51.11,27800.0,40.1887,40.2122,40.1336,40.1808,27800.0
2005-01-26 09:30:00,51.5,51.66,51.39,51.63,17200.0,40.4874,40.6132,40.4009,40.5896,17200.0
2005-01-26 10:00:00,51.6,51.91,51.51,51.68,33600.0,40.566,40.8097,40.4953,40.6289,33600.0
2005-01-26 10:30:00,51.68,51.71,51.55,51.63,31500.0,40.6289,40.6525,40.5267,40.5896,31500.0
2005-01-26 11:00:00,51.62,51.85,51.57,51.72,17000.0,40.5817,40.7626,40.5424,40.6604,17000.0
2005-01-26 11:30:00,51.66,51.68,51.65,51.66,15700.0,40.6132,40.6289,40.6053,40.6132,15700.0
2005-01-26 12:00:00,51.67,51.74,51.65,51.65,7400.0,40.621,40.6761,40.6053,40.6053,7400.0
2005-01-26 12:30:00,51.65,51.75,51.65,51.75,15300.0,40.6053,40.6839,40.6053,40.6839,15300.0
2005-01-26 13:00:00,51.75,51.77,51.69,51.72,4000.0,40.6839,40.6997,40.6368,40.6604,4000.0
2005-01-26 13:30:00,51.72,51.81,51.66,51.76,14700.0,40.6604,40.7311,40.6132,40.6918,14700.0
2005-01-26 14:00:00,51.78,51.88,51.69,51.72,15800.0,40.7075,40.7861,40.6368,40.6604,15800.0
2005-01-26 14:30:00,51.72,51.73,51.7,51.73,6800.0,40.6604,40.6682,40.6446,40.6682,6800.0
2005-01-26 15:00:00,51.73,51.86,51.73,51.84,30300.0,40.6682,40.7704,40.6682,40.7547,30300.0
2005-01-26 15:30:00,51.83,51.99,51.77,51.99,32000.0,40.7468,40.8726,40.6997,40.8726,32000.0
2005-01-27 09:30:00,51.99,51.99,51.5,51.5,8000.0,40.8726,40.8726,40.4874,40.4874,8000.0
2005-01-27 10:00:00,51.5,51.57,51.46,51.47,14500.0,40.4874,40.5424,40.456,40.4638,14500.0
2005-01-27 10:30:00,51.47,51.59,51.45,51.58,10500.0,40.4638,40.5582,40.4481,40.5503,10500.0
2005-01-27 11:00:00,51.58,51.8,51.57,51.64,24500.0,40.5503,40.7232,40.5424,40.5975,24500.0
2005-01-27 11:30:00,51.63,51.71,51.62,51.7,5700.0,40.5896,40.6525,40.5817,40.6446,5700.0
2005-01-27 12:00:00,51.69,51.69,51.59,51.59,5100.0,40.6368,40.6368,40.5582,40.5582,5100.0
2005-01-27 12:30:00,51.55,51.56,51.42,51.52,11000.0,40.5267,40.5346,40.4245,40.5031,11000.0
2005-01-27 13:00:00,51.59,51.61,51.52,51.53,5800.0,40.5582,40.5739,40.5031,40.511,5800.0
2005-01-27 13:30:00,51.52,51.62,51.43,51.48,8900.0,40.5031,40.5817,40.4324,40.4717,8900.0
2005-01-27 14:00:00,51.48,51.6,51.46,51.57,9700.0,40.4717,40.566,40.456,40.5424,9700.0
2005-01-27 14:30:00,51.58,51.58,51.31,51.35,7000.0,40.5503,40.5503,40.338,40.3695,7000.0
2005-01-27 15:00:00,51.34,51.57,51.25,51.45,30100.0,40.3616,40.5424,40.2909,40.4481,30100.0
2005-01-27 15:30:00,51.45,51.73,51.42,51.65,44800.0,40.4481,40.6682,40.4245,40.6053,44800.0
2005-01-28 09:30:00,54.5,54.5,54.25,54.26,66200.0,42.8459,42.8459,42.6493,42.6572,66200.0
2005-01-28 10:00:00,54.26,54.33,53.96,53.99,78900.0,42.6572,42.7122,42.4214,42.4449,78900.0
2005-01-28 10:30:00,53.97,54.08,53.69,53.72,35700.0,42.4292,42.5157,42.2091,42.2327,35700.0
2005-01-28 11:00:00,53.72,53.72,53.35,53.45,29600.0,42.2327,42.2327,41.9418,42.0204,29600.0
2005-01-28 11:30:00,53.44,53.7,53.39,53.7,32800.0,42.0126,42.217,41.9732,42.217,32800.0
2005-01-28 12:00:00,53.65,54.15,53.65,53.94,26500.0,42.1776,42.5707,42.1776,42.4056,26500.0
2005-01-28 12:30:00,53.95,53.98,53.77,53.88,15100.0,42.4135,42.4371,42.272,42.3585,15100.0
2005-01-28 13:00:00,53.86,53.94,53.59,53.68,21900.0,42.3427,42.4056,42.1305,42.2012,21900.0
2005-01-28 13:30:00,53.68,53.77,53.57,53.69,21300.0,42.2012,42.272,42.1148,42.2091,21300.0
2005-01-28 14:00:00,53.68,53.68,53.14,53.2,49300.0,42.2012,42.2012,41.7767,41.8239,49300.0
2005-01-28 14:30:00,53.2,53.37,53.09,53.11,39500.0,41.8239,41.9575,41.7374,41.7531,39500.0
2005-01-28 15:00:00,53.11,53.31,53.1,53.3,47900.0,41.7531,41.9104,41.7453,41.9025,47900.0
2005-01-28 15:30:00,53.31,53.33,53.16,53.26,82800.0,41.9104,41.9261,41.7924,41.871,82800.0
2005-01-31 09:30:00,53.3,53.62,53.3,53.55,49400.0,41.9025,42.1541,41.9025,42.099,49400.0
2005-01-31 10:00:00,53.59,53.59,53.41,53.51,35600.0,42.1305,42.1305,41.989,42.0676,35600.0
2005-01-31 10:30:00,53.56,53.63,53.45,53.53,25500.0,42.1069,42.1619,42.0204,42.0833,25500.0
2005-01-31 11:00:00,53.53,53.57,53.44,53.57,15400.0,42.0833,42.1148,42.0126,42.1148,15400.0
2005-01-31 11:30:00,53.54,53.54,53.48,53.53,11500.0,42.0912,42.0912,42.044,42.0833,11500.0
2005-01-31 12:00:00,53.53,53.88,53.52,53.88,13500.0,42.0833,42.3585,42.0754,42.3585,13500.0
2005-01-31 12:30:00,53.88,53.92,53.75,53.82,15600.0,42.3585,42.3899,42.2563,42.3113,15600.0
2005-01-31 13:00:00,53.83,53.83,53.68,53.8,12700.0,42.3192,42.3192,42.2012,42.2956,12700.0
2005-01-31 13:30:00,53.8,53.8,53.63,53.8,20500.0,42.2956,42.2956,42.1619,42.2956,20500.0
2005-01-31 14:00:00,53.84,54.0,53.82,53.98,29900.0,42.327,42.4528,42.3113,42.4371,29900.0
2005-01-31 14:30:00,53.97,53.97,53.81,53.83,25000.0,42.4292,42.4292,42.3034,42.3192,25000.0
2005-01-31 15:00:00,53.83,53.97,53.79,53.82,29700.0,42.3192,42.4292,42.2877,42.3113,29700.0
2005-01-31 15:30:00,53.82,54.01,53.75,54.01,33500.0,42.3113,42.4607,42.2563,42.4607,33500.0
2005-02-01 09:30:00,54.02,54.13,53.91,54.03,23100.0,42.4685,42.555,42.3821,42.4764,23100.0
2005-02-01 10:00:00,53.99,54.29,53.97,54.21,16400.0,42.4449,42.6808,42.4292,42.6179,16400.0
2005-02-01 10:30:00,54.21,54.23,54.09,54.22,28900.0,42.6179,42.6336,42.5236,42.6258,28900.0
2005-02-01 11:00:00,54.24,54.46,54.18,54.38,18900.0,42.6415,42.8144,42.5943,42.7515,18900.0
2005-02-01 11:30:00,54.36,54.53,54.33,54.43,13200.0,42.7358,42.8695,42.7122,42.7909,13200.0
2005-02-01 12:00:00,54.42,54.45,54.32,54.43,19200.0,42.783,42.8066,42.7044,42.7909,19200.0
2005-02-01 12:30:00,54.44,54.46,54.4,54.43,8600.0,42.7987,42.8144,42.7673,42.7909,8600.0
2005-02-01 13:00:00,54.42,54.48,54.38,54.43,17700.0,42.783,42.8302,42.7515,42.7909,17700.0
2005-02-01 13:30:00,54.44,54.49,54.38,54.45,18000.0,42.7987,42.838,42.7515,42.8066,18000.0
2005-02-01 14:00:00,54.45,54.54,54.38,54.52,11200.0,42.8066,42.8773,42.7515,42.8616,11200.0
2005-02-01 14:30:00,54.52,54.55,54.49,54.52,19200.0,42.8616,42.8852,42.838,42.8616,19200.0
2005-02-01 15:00:00,54.53,54.57,54.49,54.5,24800.0,42.8695,42.9009,42.838,42.8459,24800.0
2005-02-01 15:30:00,54.5,54.76,54.48,54.72,24600.0,42.8459,43.0503,42.8302,43.0188,24600.0
2005-02-02 09:30:00,54.73,54.76,54.72,54.75,26000.0,43.0267,43.0503,43.0188,43.0424,26000.0
2005-02-02 10:00:00,54.75,54.81,54.69,54.72,15200.0,43.0424,43.0896,42.9953,43.0188,15200.0
2005-02-02 10:30:00,54.73,54.73,54.68,54.7,15700.0,43.0267,43.0267,42.9874,43.0031,15700.0
2005-02-02 11:00:00,54.71,54.78,54.71,54.77,14800.0,43.011,43.066,43.011,43.0582,14800.0
2005-02-02 11:30:00,54.77,54.78,54.75,54.77,20400.0,43.0582,43.066,43.0424,43.0582,20400.0
2005-02-02 12:00:00,54.77,54.82,54.75,54.79,9100.0,43.0582,43.0975,43.0424,43.0739,9100.0
2005-02-02 12:30:00,54.8,54.87,54.79,54.86,15500.0,43.0817,43.1368,43.0739,43.1289,15500.0
2005-02-02 13:00:00,54.87,54.87,54.83,54.85,5600.0,43.1368,43.1368,43.1053,43.121,5600.0
2005-02-02 13:30:00,54.87,54.91,54.83,54.91,8000.0,43.1368,43.1682,43.1053,43.1682,8000.0
2005-02-02 14:00:00,54.91,55.09,54.87,55.09,32100.0,43.1682,43.3097,43.1368,43.3097,32100.0
2005-02-02 14:30:00,55.1,55.13,54.91,55.13,26400.0,43.3176,43.3412,43.1682,43.3412,26400.0
2005-02-02 15:00:00,55.12,55.12,55.01,55.05,23700.0,43.3333,43.3333,43.2468,43.2783,23700.0
2005-02-02 15:30:00,55.04,55.15,54.97,55.11,22100.0,43.2704,43.3569,43.2154,43.3254,22100.0
2005-02-03 09:30:00,55.15,55.16,55.06,55.14,24400.0,43.3569,43.3648,43.2861,43.349,24400.0
2005-02-03 10:00:00,55.1,55.1,54.84,55.0,23900.0,43.3176,43.3176,43.1132,43.239,23900.0
2005-02-03 10:30:00,55.03,55.19,55.03,55.17,9600.0,43.2626,43.3883,43.2626,43.3726,9600.0
2005-02-03 11:00:00,55.17,55.17,55.08,55.15,13200.0,43.3726,43.3726,43.3019,43.3569,13200.0
2005-02-03 11:30:00,55.14,55.14,54.94,54.98,24200.0,43.349,43.349,43.1918,43.2232,24200.0
2005-02-03 12:00:00,54.98,55.1,54.93,54.93,17600.0,43.2232,43.3176,43.1839,43.1839,17600.0
2005-02-03 12:30:00,54.92,54.92,54.79,54.8,10600.0,43.1761,43.1761,43.0739,43.0817,10600.0
2005-02-03 13:00:00,54.78,54.85,54.74,54.74,16600.0,43.066,43.121,43.0346,43.0346,16600.0
2005-02-03 13:30:00,54.74,54.82,54.72,54.76,13200.0,43.0346,43.0975,43.0188,43.0503,13200.0
2005-02-03 14:00:00,54.76,54.81,54.72,54.75,15400.0,43.0503,43.0896,43.0188,43.0424,15400.0
2005-02-03 14:30:00,54.75,54.78,54.65,54.66,13300.0,43.0424,43.066,42.9638,42.9717,13300.0
2005-02-03 15:00:00,54.7,54.8,54.66,54.74,14200.0,43.0031,43.0817,42.9717,43.0346,14200.0
2005-02-03 15:30:00,54.74,54.86,54.72,54.85,24000.0,43.0346,43.1289,43.0188,43.121,24000.0
2005-02-04 09:30:00,54.85,55.53,54.85,55.53,22200.0,43.121,43.6556,43.121,43.6556,22200.0
2005-02-04 10:00:00,55.39,55.74,55.35,55.35,20000.0,43.5456,43.8207,43.5141,43.5141,20000.0
2005-02-04 10:30:00,55.4,55.65,55.4,55.55,10200.0,43.5534,43.75,43.5534,43.6714,10200.0
2005-02-04 11:00:00,55.55,55.58,55.43,55.43,18600.0,43.6714,43.6949,43.577,43.577,18600.0
2005-02-04 11:30:00,55.46,55.59,55.38,55.5,14600.0,43.6006,43.7028,43.5377,43.6321,14600.0
2005-02-04 12:00:00,55.49,55.54,55.42,55.43,7000.0,43.6242,43.6635,43.5692,43.577,7000.0
2005-02-04 12:30:00,55.44,55.45,55.37,55.4,14000.0,43.5849,43.5927,43.5298,43.5534,14000.0
2005-02-04 13:00:00,55.4,55.45,55.39,55.45,13400.0,43.5534,43.5927,43.5456,43.5927,13400.0
2005-02-04 13:30:00,55.45,55.45,55.38,55.41,16900.0,43.5927,43.5927,43.5377,43.5613,16900.0
2005-02-04 14:00:00,55.42,55.45,55.42,55.43,17500.0,43.5692,43.5927,43.5692,43.577,17500.0
2005-02-04 14:30:00,55.43,55.46,55.37,55.45,27900.0,43.577,43.6006,43.5298,43.5927,27900.0
2005-02-04 15:00:00,55.45,55.59,55.45,55.59,17100.0,43.5927,43.7028,43.5927,43.7028,17100.0
2005-02-04 15:30:00,55.59,55.7,55.58,55.7,38400.0,43.7028,43.7893,43.6949,43.7893,38400.0
2005-02-07 09:30:00,56.15,56.48,56.03,56.29,17900.0,44.1431,44.4025,44.0487,44.2531,17900.0
2005-02-07 10:00:00,56.24,56.61,56.12,56.21,13600.0,44.2138,44.5047,44.1195,44.1902,13600.0
2005-02-07 10:30:00,56.12,56.3,55.94,56.3,16500.0,44.1195,44.261,43.978,44.261,16500.0
2005-02-07 11:00:00,56.3,56.31,56.25,56.28,6200.0,44.261,44.2688,44.2217,44.2453,6200.0
2005-02-07 11:30:00,56.27,56.29,55.95,55.95,14700.0,44.2374,44.2531,43.9858,43.9858,14700.0
2005-02-07 12:00:00,55.95,55.98,55.77,55.81,29400.0,43.9858,44.0094,43.8443,43.8758,29400.0
2005-02-07 12:30:00,55.82,55.9,55.75,55.9,9000.0,43.8836,43.9465,43.8286,43.9465,9000.0
2005-02-07 13:00:00,55.88,55.99,55.87,55.93,8800.0,43.9308,44.0173,43.9229,43.9701,8800.0
2005-02-07 13:30:00,55.94,55.96,55.84,55.84,13000.0,43.978,43.9937,43.8993,43.8993,13000.0
2005-02-07 14:00:00,55.79,55.82,55.77,55.79,12600.0,43.86,43.8836,43.8443,43.86,12600.0
2005-02-07 14:30:00,55.8,55.84,55.8,55.8,13200.0,43.8679,43.8993,43.8679,43.8679,13200.0
2005-02-07 15:00:00,55.8,55.88,55.72,55.88,20200.0,43.8679,43.9308,43.805,43.9308,20200.0
2005-02-07 15:30:00,55.87,55.95,55.8,55.95,35300.0,43.9229,43.9858,43.8679,43.9858,35300.0
2005-02-08 09:30:00,55.9,56.34,55.9,56.2,12800.0,43.9465,44.2924,43.9465,44.1824,12800.0
2005-02-08 10:00:00,56.23,56.25,55.55,55.55,19700.0,44.206,44.2217,43.6714,43.6714,19700.0
2005-02-08 10:30:00,55.55,55.83,55.55,55.82,19600.0,43.6714,43.8915,43.6714,43.8836,19600.0
2005-02-08 11:00:00,55.82,55.97,55.65,55.71,18100.0,43.8836,44.0015,43.75,43.7971,18100.0
2005-02-08 11:30:00,55.73,55.83,55.59,55.64,16200.0,43.8129,43.8915,43.7028,43.7421,16200.0
2005-02-08 12:00:00,55.64,55.78,55.62,55.7,13300.0,43.7421,43.8522,43.7264,43.7893,13300.0
2005-02-08 12:30:00,55.69,55.7,55.64,55.69,7700.0,43.7814,43.7893,43.7421,43.7814,7700.0
2005-02-08 13:00:00,55.69,55.88,55.66,55.76,9800.0,43.7814,43.9308,43.7578,43.8365,9800.0
2005-02-08 13:30:00,55.77,55.85,55.7,55.72,10000.0,43.8443,43.9072,43.7893,43.805,10000.0
2005-02-08 14:00:00,55.72,55.8,55.66,55.7,12600.0,43.805,43.8679,43.7578,43.7893,12600.0
2005-02-08 14:30:00,55.72,55.76,55.68,55.7,15000.0,43.805,43.8365,43.7736,43.7893,15000.0
2005-02-08 15:00:00,55.7,55.99,55.68,55.99,22900.0,43.7893,44.0173,43.7736,44.0173,22900.0
2005-02-08 15:30:00,55.99,56.05,55.95,56.0,37100.0,44.0173,44.0644,43.9858,44.0251,37100.0
2005-02-09 09:30:00,56.74,57.45,56.28,56.46,52600.0,44.6069,45.1651,44.2453,44.3868,52600.0
2005-02-09 10:00:00,56.49,56.72,55.8,56.23,75900.0,44.4104,44.5912,43.8679,44.206,75900.0
2005-02-09 10:30:00,56.22,56.65,56.04,56.44,39600.0,44.1981,44.5361,44.0566,44.371,39600.0
2005-02-09 11:00:00,56.4,56.6,56.31,56.58,8000.0,44.3396,44.4968,44.2688,44.4811,8000.0
2005-02-09 11:30:00,56.53,56.53,56.37,56.48,7600.0,44.4418,44.4418,44.316,44.4025,7600.0
2005-02-09 12:00:00,56.48,56.56,56.32,56.36,5400.0,44.4025,44.4654,44.2767,44.3082,5400.0
2005-02-09 12:30:00,56.35,56.35,56.09,56.26,7800.0,44.3003,44.3003,44.0959,44.2295,7800.0
2005-02-09 13:00:00,56.28,56.31,56.13,56.2,9600.0,44.2453,44.2688,44.1273,44.1824,9600.0
2005-02-09 13:30:00,56.2,56.29,56.18,56.23,12800.0,44.1824,44.2531,44.1666,44.206,12800.0
2005-02-09 14:00:00,56.23,56.23,56.13,56.17,12300.0,44.206,44.206,44.1273,44.1588,12300.0
2005-02-09 14:30:00,56.2,56.28,56.16,56.26,6900.0,44.1824,44.2453,44.1509,44.2295,6900.0
2005-02-09 15:00:00,56.27,56.28,56.03,56.05,46700.0,44.2374,44.2453,44.0487,44.0644,46700.0
2005-02-09 15:30:00,56.05,56.11,55.63,55.89,54900.0,44.0644,44.1116,43.7343,43.9387,54900.0
2005-02-10 09:30:00,55.8,55.96,55.65,55.65,35500.0,43.8679,43.9937,43.75,43.75,35500.0
2005-02-10 10:00:00,55.68,55.82,55.55,55.55,11300.0,43.7736,43.8836,43.6714,43.6714,11300.0
2005-02-10 10:30:00,55.5,55.6,55.41,55.41,11500.0,43.6321,43.7107,43.5613,43.5613,11500.0
2005-02-10 11:00:00,55.41,55.42,55.26,55.39,38300.0,43.5613,43.5692,43.4434,43.5456,38300.0
2005-02-10 11:30:00,55.39,55.41,55.25,55.27,13400.0,43.5456,43.5613,43.4355,43.4512,13400.0
2005-02-10 12:00:00,55.27,55.45,55.27,55.43,24300.0,43.4512,43.5927,43.4512,43.577,24300.0
2005-02-10 12:30:00,55.44,55.47,55.19,55.2,10500.0,43.5849,43.6085,43.3883,43.3962,10500.0
2005-02-10 13:00:00,55.2,55.2,55.0,55.09,10500.0,43.3962,43.3962,43.239,43.3097,10500.0
2005-02-10 13:30:00,55.11,55.36,55.11,55.36,10600.0,43.3254,43.522,43.3254,43.522,10600.0
2005-02-10 14:00:00,55.31,55.61,55.31,55.55,11900.0,43.4827,43.7185,43.4827,43.6714,11900.0
2005-02-10 14:30:00,55.54,55.54,55.4,55.45,9500.0,43.6635,43.6635,43.5534,43.5927,9500.0
2005-02-10 15:00:00,55.4,55.52,55.25,55.47,21000.0,43.5534,43.6478,43.4355,43.6085,21000.0
2005-02-10 15:30:00,55.46,55.53,55.34,55.4,25800.0,43.6006,43.6556,43.5063,43.5534,25800.0
2005-02-11 09:30:00,54.5,55.12,54.44,55.09,34800.0,42.8459,43.3333,42.7987,43.3097,34800.0
2005-02-11 10:00:00,55.04,55.29,54.85,55.11,33700.0,43.2704,43.467,43.121,43.3254,33700.0
2005-02-11 10:30:00,55.08,55.15,54.85,55.15,38300.0,43.3019,43.3569,43.121,43.3569,38300.0
2005-02-11 11:00:00,55.13,55.3,54.97,55.21,35600.0,43.3412,43.4748,43.2154,43.4041,35600.0
2005-02-11 11:30:00,55.22,55.39,55.14,55.35,21100.0,43.4119,43.5456,43.349,43.5141,21100.0
2005-02-11 12:00:00,55.34,55.42,55.25,55.29,38600.0,43.5063,43.5692,43.4355,43.467,38600.0
2005-02-11 12:30:00,55.3,55.36,55.19,55.36,36600.0,43.4748,43.522,43.3883,43.522,36600.0
2005-02-11 13:00:00,55.36,55.41,55.29,55.39,31700.0,43.522,43.5613,43.467,43.5456,31700.0
2005-02-11 13:30:00,55.38,55.65,55.37,55.65,10100.0,43.5377,43.75,43.5298,43.75,10100.0
2005-02-11 14:00:00,55.65,56.03,55.62,56.03,6900.0,43.75,44.0487,43.7264,44.0487,6900.0
2005-02-11 14:30:00,56.0,56.26,55.99,56.1,18800.0,44.0251,44.2295,44.0173,44.1037,18800.0
2005-02-11 15:00:00,56.06,56.18,56.0,56.08,43300.0,44.0723,44.1666,44.0251,44.088,43300.0
2005-02-11 15:30:00,56.06,56.12,55.86,56.0,83100.0,44.0723,44.1195,43.9151,44.0251,83100.0
2005-02-14 09:30:00,56.0,56.71,56.0,56.53,36300.0,44.0251,44.5833,44.0251,44.4418,36300.0
2005-02-14 10:00:00,56.53,56.54,56.31,56.46,21100.0,44.4418,44.4497,44.2688,44.3868,21100.0
2005-02-14 10:30:00,56.46,56.46,56.22,56.27,14400.0,44.3868,44.3868,44.1981,44.2374,14400.0
2005-02-14 11:00:00,56.27,56.5,56.21,56.47,11900.0,44.2374,44.4182,44.1902,44.3946,11900.0
2005-02-14 11:30:00,56.47,56.51,56.39,56.51,21000.0,44.3946,44.4261,44.3317,44.4261,21000.0
2005-02-14 12:00:00,56.54,56.73,56.49,56.73,10600.0,44.4497,44.599,44.4104,44.599,10600.0
2005-02-14 12:30:00,56.74,56.83,56.73,56.83,11100.0,44.6069,44.6776,44.599,44.6776,11100.0
2005-02-14 13:00:00,56.84,56.84,56.52,56.81,16700.0,44.6855,44.6855,44.4339,44.6619,16700.0
2005-02-14 13:30:00,56.82,56.95,56.77,56.88,18600.0,44.6698,44.772,44.6305,44.717,18600.0
2005-02-14 14:00:00,56.84,56.87,56.75,56.87,9700.0,44.6855,44.7091,44.6148,44.7091,9700.0
2005-02-14 14:30:00,56.87,56.87,56.74,56.82,7100.0,44.7091,44.7091,44.6069,44.6698,7100.0
2005-02-14 15:00:00,56.81,57.02,56.81,57.02,22600.0,44.6619,44.827,44.6619,44.827,22600.0
2005-02-14 15:30:00,57.05,57.07,56.91,57.04,54400.0,44.8506,44.8663,44.7405,44.8427,54400.0
2005-02-15 09:30:00,57.05,57.28,57.0,57.18,19200.0,44.8506,45.0314,44.8113,44.9528,19200.0
2005-02-15 10:00:00,57.18,57.29,57.1,57.1,21400.0,44.9528,45.0393,44.8899,44.8899,21400.0
2005-02-15 10:30:00,57.1,57.13,56.84,56.85,47500.0,44.8899,44.9135,44.6855,44.6934,47500.0
2005-02-15 11:00:00,56.96,57.05,56.88,56.88,13800.0,44.7798,44.8506,44.717,44.717,13800.0
2005-02-15 11:30:00,56.85,57.25,56.85,57.23,9800.0,44.6934,45.0078,44.6934,44.9921,9800.0
2005-02-15 12:00:00,57.23,57.4,57.22,57.34,11700.0,44.9921,45.1258,44.9843,45.0786,11700.0
2005-02-15 12:30:00,57.27,57.27,57.08,57.08,9000.0,45.0236,45.0236,44.8742,44.8742,9000.0
2005-02-15 13:00:00,57.08,57.08,56.85,56.85,13400.0,44.8742,44.8742,44.6934,44.6934,13400.0
2005-02-15 13:30:00,56.85,56.93,56.81,56.93,11100.0,44.6934,44.7563,44.6619,44.7563,11100.0
2005-02-15 14:00:00,56.93,56.95,56.84,56.85,7800.0,44.7563,44.772,44.6855,44.6934,7800.0
2005-02-15 14:30:00,56.86,57.02,56.86,57.02,15300.0,44.7012,44.827,44.7012,44.827,15300.0
2005-02-15 15:00:00,57.02,57.02,56.9,56.9,31600.0,44.827,44.827,44.7327,44.7327,31600.0
2005-02-15 15:30:00,56.9,56.98,56.86,56.95,20000.0,44.7327,44.7956,44.7012,44.772,20000.0
2005-02-16 09:30:00,57.0,57.05,56.95,57.02,30400.0,44.8113,44.8506,44.772,44.827,30400.0
2005-02-16 10:00:00,57.0,57.08,56.8,57.02,30900.0,44.8113,44.8742,44.6541,44.827,30900.0
2005-02-16 10:30:00,57.04,57.04,56.94,57.02,7600.0,44.8427,44.8427,44.7641,44.827,7600.0
2005-02-16 11:00:00,57.03,57.16,57.03,57.05,10000.0,44.8349,44.9371,44.8349,44.8506,10000.0
2005-02-16 11:30:00,57.04,57.04,56.8,56.84,31700.0,44.8427,44.8427,44.6541,44.6855,31700.0
2005-02-16 12:00:00,56.84,56.94,56.8,56.91,10600.0,44.6855,44.7641,44.6541,44.7405,10600.0
2005-02-16 12:30:00,56.94,56.97,56.87,56.94,6600.0,44.7641,44.7877,44.7091,44.7641,6600.0
2005-02-16 13:00:00,56.95,56.99,56.9,56.95,5200.0,44.772,44.8034,44.7327,44.772,5200.0
2005-02-16 13:30:00,56.93,57.0,56.9,57.0,11100.0,44.7563,44.8113,44.7327,44.8113,11100.0
2005-02-16 14:00:00,57.0,57.0,56.98,56.99,16900.0,44.8113,44.8113,44.7956,44.8034,16900.0
2005-02-16 14:30:00,56.99,57.16,56.99,57.13,16300.0,44.8034,44.9371,44.8034,44.9135,16300.0
2005-02-16 15:00:00,57.16,57.21,57.07,57.07,11400.0,44.9371,44.9764,44.8663,44.8663,11400.0
2005-02-16 15:30:00,57.06,57.21,57.0,57.09,16900.0,44.8585,44.9764,44.8113,44.8821,16900.0
2005-02-17 09:30:00,57.1,57.7,57.1,57.62,19200.0,44.8899,45.3616,44.8899,45.2987,19200.0
2005-02-17 10:00:00,57.65,57.75,57.41,57.51,21200.0,45.3223,45.4009,45.1336,45.2122,21200.0
2005-02-17 10:30:00,57.5,57.5,57.35,57.37,42300.0,45.2044,45.2044,45.0865,45.1022,42300.0
2005-02-17 11:00:00,57.41,57.49,57.41,57.42,13100.0,45.1336,45.1965,45.1336,45.1415,13100.0
2005-02-17 11:30:00,57.43,57.46,57.3,57.3,25700.0,45.1493,45.1729,45.0471,45.0471,25700.0
2005-02-17 12:00:00,57.31,57.52,57.31,57.51,13900.0,45.055,45.2201,45.055,45.2122,13900.0
2005-02-17 12:30:00,57.51,57.56,57.5,57.5,6800.0,45.2122,45.2515,45.2044,45.2044,6800.0
2005-02-17 13:00:00,57.56,57.6,57.56,57.57,6600.0,45.2515,45.283,45.2515,45.2594,6600.0
2005-02-17 13:30:00,57.58,57.6,57.49,57.53,9400.0,45.2673,45.283,45.1965,45.228,9400.0
2005-02-17 14:00:00,57.52,57.53,57.38,57.48,26300.0,45.2201,45.228,45.11,45.1887,26300.0
2005-02-17 14:30:00,57.47,57.51,57.31,57.31,16900.0,45.1808,45.2122,45.055,45.055,16900.0
2005-02-17 15:00:00,57.3,57.35,57.25,57.28,24400.0,45.0471,45.0865,45.0078,45.0314,24400.0
2005-02-17 15:30:00,57.28,57.36,57.21,57.24,36600.0,45.0314,45.0943,44.9764,45.0,36600.0
2005-02-18 09:30:00,57.41,57.68,57.22,57.54,16900.0,45.1336,45.3459,44.9843,45.2358,16900.0
2005-02-18 10:00:00,57.42,57.46,57.29,57.44,23700.0,45.1415,45.1729,45.0393,45.1572,23700.0
2005-02-18 10:30:00,57.4,57.41,57.25,57.3,20700.0,45.1258,45.1336,45.0078,45.0471,20700.0
2005-02-18 11:00:00,57.3,57.46,57.28,57.44,18000.0,45.0471,45.1729,45.0314,45.1572,18000.0
2005-02-18 11:30:00,57.44,57.47,57.37,57.41,11000.0,45.1572,45.1808,45.1022,45.1336,11000.0
2005-02-18 12:00:00,57.41,57.44,57.4,57.41,11300.0,45.1336,45.1572,45.1258,45.1336,11300.0
2005-02-18 12:30:00,57.42,57.53,57.42,57.53,6000.0,45.1415,45.228,45.1415,45.228,6000.0
2005-02-18 13:00:00,57.53,57.53,57.39,57.47,7100.0,45.228,45.228,45.1179,45.1808,7100.0
2005-02-18 13:30:00,57.48,57.49,57.43,57.44,4100.0,45.1887,45.1965,45.1493,45.1572,4100.0
2005-02-18 14:00:00,57.43,57.57,57.4,57.51,11400.0,45.1493,45.2594,45.1258,45.2122,11400.0
2005-02-18 14:30:00,57.51,57.59,57.4,57.49,25500.0,45.2122,45.2751,45.1258,45.1965,25500.0
2005-02-18 15:00:00,57.5,57.55,57.4,57.54,16300.0,45.2044,45.2437,45.1258,45.2358,16300.0
2005-02-18 15:30:00,57.54,57.64,57.44,57.53,44500.0,45.2358,45.3144,45.1572,45.228,44500.0
2005-02-22 09:30:00,57.48,57.51,57.26,57.43,25100.0,45.1887,45.2122,45.0157,45.1493,25100.0
2005-02-22 10:00:00,57.47,57.83,57.34,57.83,43600.0,45.1808,45.4638,45.0786,45.4638,43600.0
2005-02-22 10:30:00,57.79,57.98,57.73,57.73,35300.0,45.4324,45.5817,45.3852,45.3852,35300.0
2005-02-22 11:00:00,57.72,57.77,57.63,57.7,12100.0,45.3773,45.4166,45.3066,45.3616,12100.0
2005-02-22 11:30:00,57.7,57.76,57.5,57.51,15200.0,45.3616,45.4088,45.2044,45.2122,15200.0
2005-02-22 12:00:00,57.52,57.52,57.4,57.46,31400.0,45.2201,45.2201,45.1258,45.1729,31400.0
2005-02-22 12:30:00,57.46,57.46,57.3,57.4,22700.0,45.1729,45.1729,45.0471,45.1258,22700.0
2005-02-22 13:00:00,57.36,57.46,57.34,57.42,15100.0,45.0943,45.1729,45.0786,45.1415,15100.0
2005-02-22 13:30:00,57.42,57.43,57.27,57.27,9600.0,45.1415,45.1493,45.0236,45.0236,9600.0
2005-02-22 14:00:00,57.27,57.27,57.07,57.08,8600.0,45.0236,45.0236,44.8663,44.8742,8600.0
2005-02-22 14:30:00,57.08,57.13,57.0,57.0,7900.0,44.8742,44.9135,44.8113,44.8113,7900.0
2005-02-22 15:00:00,56.99,56.99,56.64,56.64,20500.0,44.8034,44.8034,44.5283,44.5283,20500.0
2005-02-22 15:30:00,56.61,56.61,56.32,56.41,25600.0,44.5047,44.5047,44.2767,44.3475,25600.0
2005-02-23 09:30:00,56.45,56.61,56.3,56.45,32400.0,44.3789,44.5047,44.261,44.3789,32400.0
2005-02-23 10:00:00,56.45,56.46,55.98,56.04,42500.0,44.3789,44.3868,44.0094,44.0566,42500.0
2005-02-23 10:30:00,56.05,56.57,56.05,56.57,27400.0,44.0644,44.4732,44.0644,44.4732,27400.0
2005-02-23 11:00:00,56.6,56.93,56.54,56.79,23100.0,44.4968,44.7563,44.4497,44.6462,23100.0
2005-02-23 11:30:00,56.77,56.95,56.71,56.71,19700.0,44.6305,44.772,44.5833,44.5833,19700.0
2005-02-23 12:00:00,56.56,56.63,56.46,56.62,24700.0,44.4654,44.5204,44.3868,44.5126,24700.0
2005-02-23 12:30:00,56.63,56.65,56.59,56.61,4700.0,44.5204,44.5361,44.489,44.5047,4700.0
2005-02-23 13:00:00,56.62,56.7,56.48,56.48,12900.0,44.5126,44.5754,44.4025,44.4025,12900.0
2005-02-23 13:30:00,56.49,56.53,56.35,56.36,25900.0,44.4104,44.4418,44.3003,44.3082,25900.0
2005-02-23 14:00:00,56.36,56.5,56.29,56.48,7000.0,44.3082,44.4182,44.2531,44.4025,7000.0
2005-02-23 14:30:00,56.48,56.62,56.39,56.41,11800.0,44.4025,44.5126,44.3317,44.3475,11800.0
2005-02-23 15:00:00,56.43,56.44,56.13,56.21,19100.0,44.3632,44.371,44.1273,44.1902,19100.0
2005-02-23 15:30:00,56.21,56.33,56.12,56.23,21400.0,44.1902,44.2846,44.1195,44.206,21400.0
2005-02-24 09:30:00,56.45,56.57,56.19,56.3,20400.0,44.3789,44.4732,44.1745,44.261,20400.0
2005-02-24 10:00:00,56.34,56.47,56.22,56.35,12600.0,44.2924,44.3946,44.1981,44.3003,12600.0
2005-02-24 10:30:00,56.28,56.51,56.27,56.3,24400.0,44.2453,44.4261,44.2374,44.261,24400.0
2005-02-24 11:00:00,56.32,56.7,56.32,56.66,13300.0,44.2767,44.5754,44.2767,44.544,13300.0
2005-02-24 11:30:00,56.67,56.67,56.51,56.51,7800.0,44.5519,44.5519,44.4261,44.4261,7800.0
2005-02-24 12:00:00,56.52,56.54,56.5,56.51,4600.0,44.4339,44.4497,44.4182,44.4261,4600.0
2005-02-24 12:30:00,56.53,56.59,56.51,56.53,7200.0,44.4418,44.489,44.4261,44.4418,7200.0
2005-02-24 13:00:00,56.53,56.54,56.49,56.53,8000.0,44.4418,44.4497,44.4104,44.4418,8000.0
2005-02-24 13:30:00,56.53,56.85,56.53,56.77,9100.0,44.4418,44.6934,44.4418,44.6305,9100.0
2005-02-24 14:00:00,56.76,56.89,56.71,56.86,15500.0,44.6226,44.7248,44.5833,44.7012,15500.0
2005-02-24 14:30:00,56.88,57.01,56.8,57.01,24100.0,44.717,44.8192,44.6541,44.8192,24100.0
2005-02-24 15:00:00,57.01,57.07,56.99,57.03,29600.0,44.8192,44.8663,44.8034,44.8349,29600.0
2005-02-24 15:30:00,57.03,57.11,56.93,57.11,46400.0,44.8349,44.8978,44.7563,44.8978,46400.0
2005-02-25 09:30:00,57.01,57.39,57.0,57.21,17800.0,44.9754,45.2752,44.9675,45.1332,17800.0
2005-02-25 10:00:00,57.21,57.51,57.02,57.43,21800.0,45.1332,45.3699,44.9833,45.3067,21800.0
2005-02-25 10:30:00,57.43,57.62,57.32,57.62,10500.0,45.3067,45.4566,45.22,45.4566,10500.0
2005-02-25 11:00:00,57.65,57.72,57.52,57.61,20300.0,45.4803,45.5355,45.3777,45.4487,20300.0
2005-02-25 11:30:00,57.61,57.66,57.52,57.53,18300.0,45.4487,45.4882,45.3777,45.3856,18300.0
2005-02-25 12:00:00,57.52,57.54,57.48,57.51,16100.0,45.3777,45.3935,45.3462,45.3699,16100.0
2005-02-25 12:30:00,57.51,57.53,57.4,57.5,12200.0,45.3699,45.3856,45.2831,45.362,12200.0
2005-02-25 13:00:00,57.49,57.5,57.43,57.43,9800.0,45.3541,45.362,45.3067,45.3067,9800.0
2005-02-25 13:30:00,57.42,57.5,57.42,57.49,16600.0,45.2989,45.362,45.2989,45.3541,16600.0
2005-02-25 14:00:00,57.43,57.49,57.37,57.37,22800.0,45.3067,45.3541,45.2594,45.2594,22800.0
2005-02-25 14:30:00,57.38,57.4,57.25,57.28,36500.0,45.2673,45.2831,45.1647,45.1884,36500.0
2005-02-25 15:00:00,57.28,57.36,57.16,57.19,51600.0,45.1884,45.2515,45.0937,45.1174,51600.0
2005-02-25 15:30:00,57.2,57.32,57.17,57.32,88700.0,45.1253,45.22,45.1016,45.22,88700.0
2005-02-28 09:30:00,57.4,57.41,57.25,57.26,25800.0,45.2831,45.291,45.1647,45.1726,25800.0
2005-02-28 10:00:00,57.26,57.45,57.06,57.45,17400.0,45.1726,45.3225,45.0148,45.3225,17400.0
2005-02-28 10:30:00,57.42,57.49,57.34,57.35,15200.0,45.2989,45.3541,45.2357,45.2436,15200.0
2005-02-28 11:00:00,57.37,57.46,57.36,57.42,11100.0,45.2594,45.3304,45.2515,45.2989,11100.0
2005-02-28 11:30:00,57.42,57.42,57.33,57.34,16200.0,45.2989,45.2989,45.2279,45.2357,16200.0
2005-02-28 12:00:00,57.33,57.33,57.02,57.07,22900.0,45.2279,45.2279,44.9833,45.0227,22900.0
2005-02-28 12:30:00,57.07,57.18,57.05,57.14,15900.0,45.0227,45.1095,45.007,45.078,15900.0
2005-02-28 13:00:00,57.15,57.18,57.1,57.18,10100.0,45.0858,45.1095,45.0464,45.1095,10100.0
2005-02-28 13:30:00,57.18,57.24,57.14,57.14,10900.0,45.1095,45.1569,45.078,45.078,10900.0
2005-02-28 14:00:00,57.14,57.19,57.09,57.19,11700.0,45.078,45.1174,45.0385,45.1174,11700.0
2005-02-28 14:30:00,57.18,57.39,57.15,57.33,14800.0,45.1095,45.2752,45.0858,45.2279,14800.0
2005-02-28 15:00:00,57.31,57.66,57.31,57.62,19400.0,45.2121,45.4882,45.2121,45.4566,19400.0
2005-02-28 15:30:00,57.66,57.74,57.6,57.61,22900.0,45.4882,45.5513,45.4409,45.4487,22900.0
2005-03-01 09:30:00,57.68,58.37,57.68,58.14,25700.0,45.504,46.0483,45.504,45.8669,25700.0
2005-03-01 10:00:00,58.13,58.15,57.78,57.99,14900.0,45.859,45.8748,45.5829,45.7485,14900.0
2005-03-01 10:30:00,58.01,58.21,58.0,58.01,14100.0,45.7643,45.9221,45.7564,45.7643,14100.0
2005-03-01 11:00:00,58.0,58.01,57.82,57.98,13000.0,45.7564,45.7643,45.6144,45.7406,13000.0
2005-03-01 11:30:00,57.95,58.01,57.93,57.99,35900.0,45.717,45.7643,45.7012,45.7485,35900.0
2005-03-01 12:00:00,57.99,58.0,57.95,57.96,9200.0,45.7485,45.7564,45.717,45.7249,9200.0
2005-03-01 12:30:00,57.95,57.99,57.9,57.92,11400.0,45.717,45.7485,45.6775,45.6933,11400.0
2005-03-01 13:00:00,57.9,57.9,57.76,57.78,23300.0,45.6775,45.6775,45.5671,45.5829,23300.0
2005-03-01 13:30:00,57.79,57.85,57.78,57.81,4100.0,45.5907,45.6381,45.5829,45.6065,4100.0
2005-03-01 14:00:00,57.81,57.94,57.81,57.89,9700.0,45.6065,45.7091,45.6065,45.6696,9700.0
2005-03-01 14:30:00,57.88,57.89,57.78,57.79,6400.0,45.6617,45.6696,45.5829,45.5907,6400.0
2005-03-01 15:00:00,57.79,57.84,57.78,57.84,9600.0,45.5907,45.6302,45.5829,45.6302,9600.0
2005-03-01 15:30:00,57.87,57.92,57.69,57.75,56300.0,45.6539,45.6933,45.5119,45.5592,56300.0
2005-03-02 09:30:00,57.75,57.78,57.25,57.54,13300.0,45.5592,45.5829,45.1647,45.3935,13300.0
2005-03-02 10:00:00,57.55,57.59,57.48,57.49,12700.0,45.4014,45.433,45.3462,45.3541,12700.0
2005-03-02 10:30:00,57.5,57.51,57.33,57.49,16000.0,45.362,45.3699,45.2279,45.3541,16000.0
2005-03-02 11:00:00,57.47,57.78,57.45,57.74,19000.0,45.3383,45.5829,45.3225,45.5513,19000.0
2005-03-02 11:30:00,57.75,57.75,57.47,57.47,7000.0,45.5592,45.5592,45.3383,45.3383,7000.0
2005-03-02 12:00:00,57.53,57.55,57.5,57.54,6300.0,45.3856,45.4014,45.362,45.3935,6300.0
2005-03-02 12:30:00,57.56,57.59,57.49,57.54,3200.0,45.4093,45.433,45.3541,45.3935,3200.0
2005-03-02 13:00:00,57.56,57.6,57.56,57.59,5100.0,45.4093,45.4409,45.4093,45.433,5100.0
2005-03-02 13:30:00,57.59,57.6,57.39,57.41,10300.0,45.433,45.4409,45.2752,45.291,10300.0
2005-03-02 14:00:00,57.41,57.5,57.4,57.47,7900.0,45.291,45.362,45.2831,45.3383,7900.0
2005-03-02 14:30:00,57.46,57.48,57.29,57.31,13100.0,45.3304,45.3462,45.1963,45.2121,13100.0
2005-03-02 15:00:00,57.35,57.46,57.34,57.44,12600.0,45.2436,45.3304,45.2357,45.3146,12600.0
2005-03-02 15:30:00,57.41,57.45,57.26,57.26,24700.0,45.291,45.3225,45.1726,45.1726,24700.0
2005-03-03 09:30:00,57.5,57.7,57.5,57.6,16700.0,45.362,45.5197,45.362,45.4409,16700.0
2005-03-03 10:00:00,57.61,57.79,57.55,57.55,14400.0,45.4487,45.5907,45.4014,45.4014,14400.0
2005-03-03 10:30:00,57.55,57.69,57.51,57.65,9400.0,45.4014,45.5119,45.3699,45.4803,9400.0
2005-03-03 11:00:00,57.65,57.68,57.54,57.54,5100.0,45.4803,45.504,45.3935,45.3935,5100.0
2005-03-03 11:30:00,57.51,57.54,57.0,57.04,26000.0,45.3699,45.3935,44.9675,44.9991,26000.0
2005-03-03 12:00:00,57.08,57.17,57.05,57.12,6200.0,45.0306,45.1016,45.007,45.0622,6200.0
2005-03-03 12:30:00,57.16,57.16,57.03,57.08,11000.0,45.0937,45.0937,44.9912,45.0306,11000.0
2005-03-03 13:00:00,57.09,57.19,57.06,57.09,11200.0,45.0385,45.1174,45.0148,45.0385,11200.0
2005-03-03 13:30:00,57.09,57.21,57.05,57.17,8900.0,45.0385,45.1332,45.007,45.1016,8900.0
2005-03-03 14:00:00,57.11,57.35,57.1,57.28,16000.0,45.0543,45.2436,45.0464,45.1884,16000.0
2005-03-03 14:30:00,57.3,57.33,57.2,57.2,6300.0,45.2042,45.2279,45.1253,45.1253,6300.0
2005-03-03 15:00:00,57.22,57.25,57.17,57.19,11500.0,45.1411,45.1647,45.1016,45.1174,11500.0
2005-03-03 15:30:00,57.2,57.25,57.1,57.1,12600.0,45.1253,45.1647,45.0464,45.0464,12600.0
2005-03-04 09:30:00,57.05,57.53,57.05,57.52,12900.0,45.007,45.3856,45.007,45.3777,12900.0
2005-03-04 10:00:00,57.52,57.91,57.52,57.86,40900.0,45.3777,45.6854,45.3777,45.646,40900.0
2005-03-04 10:30:00,57.86,57.9,57.62,57.62,7800.0,45.646,45.6775,45.4566,45.4566,7800.0
2005-03-04 11:00:00,57.63,57.67,57.51,57.52,22200.0,45.4645,45.4961,45.3699,45.3777,22200.0
2005-03-04 11:30:00,57.52,57.57,57.47,57.55,12700.0,45.3777,45.4172,45.3383,45.4014,12700.0
2005-03-04 12:00:00,57.53,57.53,57.48,57.52,7900.0,45.3856,45.3856,45.3462,45.3777,7900.0
2005-03-04 12:30:00,57.52,57.58,57.48,57.54,12200.0,45.3777,45.4251,45.3462,45.3935,12200.0
2005-03-04 13:00:00,57.53,57.59,57.47,57.53,13100.0,45.3856,45.433,45.3383,45.3856,13100.0
2005-03-04 13:30:00,57.46,57.74,57.46,57.73,19100.0,45.3304,45.5513,45.3304,45.5434,19100.0
2005-03-04 14:00:00,57.74,57.78,57.7,57.74,14800.0,45.5513,45.5829,45.5197,45.5513,14800.0
2005-03-04 14:30:00,57.75,57.81,57.65,57.78,25300.0,45.5592,45.6065,45.4803,45.5829,25300.0
2005-03-04 15:00:00,57.77,57.92,57.74,57.79,27800.0,45.575,45.6933,45.5513,45.5907,27800.0
2005-03-04 15:30:00,57.78,57.86,57.65,57.75,30700.0,45.5829,45.646,45.4803,45.5592,30700.0
2005-03-07 09:30:00,57.97,58.05,57.5,57.63,8300.0,45.7328,45.7959,45.362,45.4645,8300.0
2005-03-07 10:00:00,57.74,58.1,57.74,57.8,16300.0,45.5513,45.8353,45.5513,45.5986,16300.0
2005-03-07 10:30:00,57.83,57.9,57.72,57.72,11600.0,45.6223,45.6775,45.5355,45.5355,11600.0
2005-03-07 11:00:00,57.71,57.81,57.7,57.8,12100.0,45.5276,45.6065,45.5197,45.5986,12100.0
2005-03-07 11:30:00,57.8,57.87,57.78,57.83,15100.0,45.5986,45.6539,45.5829,45.6223,15100.0
2005-03-07 12:00:00,57.84,57.84,57.74,57.75,9200.0,45.6302,45.6302,45.5513,45.5592,9200.0
2005-03-07 12:30:00,57.78,57.94,57.78,57.9,9400.0,45.5829,45.7091,45.5829,45.6775,9400.0
2005-03-07 13:00:00,57.86,57.88,57.82,57.82,5400.0,45.646,45.6617,45.6144,45.6144,5400.0
2005-03-07 13:30:00,57.81,57.88,57.69,57.85,16900.0,45.6065,45.6617,45.5119,45.6381,16900.0
2005-03-07 14:00:00,57.88,57.95,57.79,57.85,11500.0,45.6617,45.717,45.5907,45.6381,11500.0
2005-03-07 14:30:00,57.86,57.97,57.81,57.95,8600.0,45.646,45.7328,45.6065,45.717,8600.0
2005-03-07 15:00:00,57.91,58.01,57.82,57.82,13700.0,45.6854,45.7643,45.6144,45.6144,13700.0
2005-03-07 15:30:00,57.81,57.93,57.7,57.83,18600.0,45.6065,45.7012,45.5197,45.6223,18600.0
2005-03-08 09:30:00,57.6,57.6,57.25,57.33,12600.0,45.4409,45.4409,45.1647,45.2279,12600.0
2005-03-08 10:00:00,57.33,57.34,57.12,57.29,12300.0,45.2279,45.2357,45.0622,45.1963,12300.0
2005-03-08 10:30:00,57.3,57.52,57.3,57.36,10000.0,45.2042,45.3777,45.2042,45.2515,10000.0
2005-03-08 11:00:00,57.36,57.4,57.19,57.4,10000.0,45.2515,45.2831,45.1174,45.2831,10000.0
2005-03-08 11:30:00,57.38,57.42,57.26,57.41,9900.0,45.2673,45.2989,45.1726,45.291,9900.0
2005-03-08 12:00:00,57.4,57.4,57.19,57.3,11100.0,45.2831,45.2831,45.1174,45.2042,11100.0
2005-03-08 12:30:00,57.3,57.46,57.3,57.45,6800.0,45.2042,45.3304,45.2042,45.3225,6800.0
2005-03-08 13:00:00,57.44,57.67,57.44,57.67,6000.0,45.3146,45.4961,45.3146,45.4961,6000.0
2005-03-08 13:30:00,57.67,57.74,57.5,57.65,8900.0,45.4961,45.5513,45.362,45.4803,8900.0
2005-03-08 14:00:00,57.63,57.7,57.5,57.65,6500.0,45.4645,45.5197,45.362,45.4803,6500.0
2005-03-08 14:30:00,57.67,57.77,57.65,57.74,7700.0,45.4961,45.575,45.4803,45.5513,7700.0
2005-03-08 15:00:00,57.74,57.79,57.68,57.77,13900.0,45.5513,45.5907,45.504,45.575,13900.0
2005-03-08 15:30:00,57.77,57.77,57.27,57.42,37800.0,45.575,45.575,45.1805,45.2989,37800.0
2005-03-09 09:30:00,57.35,57.35,56.64,56.7,12800.0,45.2436,45.2436,44.6835,44.7308,12800.0
2005-03-09 10:00:00,56.7,56.88,56.43,56.62,14700.0,44.7308,44.8728,44.5178,44.6677,14700.0
2005-03-09 10:30:00,56.62,56.98,56.62,56.88,13000.0,44.6677,44.9517,44.6677,44.8728,13000.0
2005-03-09 11:00:00,56.89,56.94,56.68,56.94,7000.0,44.8807,44.9202,44.7151,44.9202,7000.0
2005-03-09 11:30:00,56.93,56.98,56.86,56.96,4400.0,44.9123,44.9517,44.8571,44.936,4400.0
2005-03-09 12:00:00,56.95,56.99,56.84,56.87,6300.0,44.9281,44.9596,44.8413,44.865,6300.0
2005-03-09 12:30:00,56.85,56.9,56.72,56.74,5200.0,44.8492,44.8886,44.7466,44.7624,5200.0
2005-03-09 13:00:00,56.74,56.82,56.72,56.77,3600.0,44.7624,44.8255,44.7466,44.7861,3600.0
2005-03-09 13:30:00,56.75,56.93,56.73,56.93,7100.0,44.7703,44.9123,44.7545,44.9123,7100.0
2005-03-09 14:00:00,56.93,57.05,56.92,57.0,10600.0,44.9123,45.007,44.9044,44.9675,10600.0
2005-03-09 14:30:00,57.0,57.03,56.98,57.02,19300.0,44.9675,44.9912,44.9517,44.9833,19300.0
2005-03-09 15:00:00,57.0,57.0,56.8,56.83,12000.0,44.9675,44.9675,44.8097,44.8334,12000.0
2005-03-09 15:30:00,56.83,56.9,56.66,56.67,19800.0,44.8334,44.8886,44.6993,44.7072,19800.0
2005-03-10 09:30:00,56.89,57.01,56.69,56.82,10200.0,44.8807,44.9754,44.723,44.8255,10200.0
2005-03-10 10:00:00,56.83,56.88,56.57,56.58,14100.0,44.8334,44.8728,44.6283,44.6362,14100.0
2005-03-10 10:30:00,56.58,56.7,56.54,56.69,10800.0,44.6362,44.7308,44.6046,44.723,10800.0
2005-03-10 11:00:00,56.69,56.69,56.45,56.45,13200.0,44.723,44.723,44.5336,44.5336,13200.0
2005-03-10 11:30:00,56.45,56.47,56.31,56.38,12200.0,44.5336,44.5494,44.4232,44.4784,12200.0
2005-03-10 12:00:00,56.37,56.4,56.28,56.32,16400.0,44.4705,44.4942,44.3995,44.4311,16400.0
2005-03-10 12:30:00,56.35,56.51,56.3,56.45,18300.0,44.4547,44.581,44.4153,44.5336,18300.0
2005-03-10 13:00:00,56.49,56.75,56.42,56.5,22600.0,44.5652,44.7703,44.5099,44.5731,22600.0
2005-03-10 13:30:00,56.5,56.87,56.5,56.62,25100.0,44.5731,44.865,44.5731,44.6677,25100.0
2005-03-10 14:00:00,56.62,56.63,56.42,56.42,9100.0,44.6677,44.6756,44.5099,44.5099,9100.0
2005-03-10 14:30:00,56.4,56.44,56.37,56.43,7800.0,44.4942,44.5257,44.4705,44.5178,7800.0
2005-03-10 15:00:00,56.41,56.41,56.1,56.19,29700.0,44.5021,44.5021,44.2575,44.3285,29700.0
2005-03-10 15:30:00,56.2,56.2,56.04,56.16,23000.0,44.3364,44.3364,44.2102,44.3048,23000.0
2005-03-11 09:30:00,56.2,56.6,56.14,56.6,8800.0,44.3364,44.652,44.2891,44.652,8800.0
2005-03-11 10:00:00,56.66,56.66,56.23,56.3,9100.0,44.6993,44.6993,44.3601,44.4153,9100.0
2005-03-11 10:30:00,56.28,56.37,55.85,55.95,15900.0,44.3995,44.4705,44.0603,44.1392,15900.0
2005-03-11 11:00:00,56.0,56.2,55.88,56.17,8600.0,44.1786,44.3364,44.0839,44.3127,8600.0
2005-03-11 11:30:00,56.21,56.3,56.2,56.23,6100.0,44.3443,44.4153,44.3364,44.3601,6100.0
2005-03-11 12:00:00,56.2,56.2,56.12,56.12,3700.0,44.3364,44.3364,44.2733,44.2733,3700.0
2005-03-11 12:30:00,56.12,56.26,56.11,56.19,12500.0,44.2733,44.3837,44.2654,44.3285,12500.0
2005-03-11 13:00:00,56.2,56.22,56.16,56.21,6300.0,44.3364,44.3522,44.3048,44.3443,6300.0
2005-03-11 13:30:00,56.19,56.22,56.1,56.13,9000.0,44.3285,44.3522,44.2575,44.2812,9000.0
2005-03-11 14:00:00,56.13,56.35,56.13,56.35,2400.0,44.2812,44.4547,44.2812,44.4547,2400.0
2005-03-11 14:30:00,56.35,56.4,56.08,56.12,8900.0,44.4547,44.4942,44.2417,44.2733,8900.0
2005-03-11 15:00:00,56.19,56.24,56.1,56.19,9000.0,44.3285,44.3679,44.2575,44.3285,9000.0
2005-03-11 15:30:00,56.18,56.27,56.14,56.17,8400.0,44.3206,44.3916,44.2891,44.3127,8400.0
2005-03-14 09:30:00,56.22,56.65,56.19,56.41,10800.0,44.3522,44.6914,44.3285,44.5021,10800.0
2005-03-14 10:00:00,56.4,56.4,56.0,56.02,15700.0,44.4942,44.4942,44.1786,44.1944,15700.0
2005-03-14 10:30:00,56.02,56.54,56.02,56.54,16100.0,44.1944,44.6046,44.1944,44.6046,16100.0
2005-03-14 11:00:00,56.54,56.55,56.12,56.22,16200.0,44.6046,44.6125,44.2733,44.3522,16200.0
2005-03-14 11:30:00,56.3,56.37,56.28,56.3,7000.0,44.4153,44.4705,44.3995,44.4153,7000.0
2005-03-14 12:00:00,56.32,56.48,56.32,56.47,9300.0,44.4311,44.5573,44.4311,44.5494,9300.0
2005-03-14 12:30:00,56.4,56.51,56.38,56.49,12800.0,44.4942,44.581,44.4784,44.5652,12800.0
2005-03-14 13:00:00,56.48,56.53,56.4,56.47,8900.0,44.5573,44.5967,44.4942,44.5494,8900.0
2005-03-14 13:30:00,56.48,56.49,56.32,56.45,16700.0,44.5573,44.5652,44.4311,44.5336,16700.0
2005-03-14 14:00:00,56.46,56.6,56.46,56.55,8700.0,44.5415,44.652,44.5415,44.6125,8700.0
2005-03-14 14:30:00,56.51,56.58,56.5,56.51,7800.0,44.581,44.6362,44.5731,44.581,7800.0
2005-03-14 15:00:00,56.51,56.75,56.51,56.66,26500.0,44.581,44.7703,44.581,44.6993,26500.0
2005-03-14 15:30:00,56.67,56.8,56.61,56.79,25900.0,44.7072,44.8097,44.6598,44.8018,25900.0
2005-03-15 09:30:00,56.89,57.45,56.89,57.38,28200.0,44.8807,45.3225,44.8807,45.2673,28200.0
2005-03-15 10:00:00,57.41,57.45,57.3,57.36,21800.0,45.291,45.3225,45.2042,45.2515,21800.0
2005-03-15 10:30:00,57.35,57.39,57.32,57.35,13100.0,45.2436,45.2752,45.22,45.2436,13100.0
2005-03-15 11:00:00,57.34,57.38,57.33,57.36,7400.0,45.2357,45.2673,45.2279,45.2515,7400.0
2005-03-15 11:30:00,57.32,57.41,57.3,57.38,21400.0,45.22,45.291,45.2042,45.2673,21400.0
2005-03-15 12:00:00,57.34,57.35,57.3,57.35,16300.0,45.2357,45.2436,45.2042,45.2436,16300.0
2005-03-15 12:30:00,57.32,57.4,57.32,57.36,7300.0,45.22,45.2831,45.22,45.2515,7300.0
2005-03-15 13:00:00,57.37,57.46,57.3,57.3,7400.0,45.2594,45.3304,45.2042,45.2042,7400.0
2005-03-15 13:30:00,57.3,57.32,57.3,57.32,27600.0,45.2042,45.22,45.2042,45.22,27600.0
2005-03-15 14:00:00,57.31,57.33,57.02,57.02,27800.0,45.2121,45.2279,44.9833,44.9833,27800.0
2005-03-15 14:30:00,56.98,57.19,56.8,57.06,15200.0,44.9517,45.1174,44.8097,45.0148,15200.0
2005-03-15 15:00:00,57.09,57.13,56.76,56.76,18000.0,45.0385,45.0701,44.7782,44.7782,18000.0
2005-03-15 15:30:00,56.76,56.96,56.76,56.95,30800.0,44.7782,44.936,44.7782,44.9281,30800.0
2005-03-16 09:30:00,56.7,56.92,56.6,56.66,16100.0,44.7308,44.9044,44.652,44.6993,16100.0
2005-03-16 10:00:00,56.65,56.71,56.5,56.68,16300.0,44.6914,44.7387,44.5731,44.7151,16300.0
2005-03-16 10:30:00,56.71,56.71,56.55,56.68,10300.0,44.7387,44.7387,44.6125,44.7151,10300.0
2005-03-16 11:00:00,56.68,56.81,56.66,56.75,17300.0,44.7151,44.8176,44.6993,44.7703,17300.0
2005-03-16 11:30:00,56.74,56.75,56.62,56.73,8400.0,44.7624,44.7703,44.6677,44.7545,8400.0
2005-03-16 12:00:00,56.7,56.75,56.69,56.75,4300.0,44.7308,44.7703,44.723,44.7703,4300.0
2005-03-16 12:30:00,56.76,56.8,56.72,56.77,7600.0,44.7782,44.8097,44.7466,44.7861,7600.0
2005-03-16 13:00:00,56.79,56.97,56.77,56.97,14600.0,44.8018,44.9438,44.7861,44.9438,14600.0
2005-03-16 13:30:00,56.94,57.02,56.9,56.96,15900.0,44.9202,44.9833,44.8886,44.936,15900.0
2005-03-16 14:00:00,56.94,56.94,56.75,56.77,15000.0,44.9202,44.9202,44.7703,44.7861,15000.0
2005-03-16 14:30:00,56.76,56.86,56.75,56.76,13200.0,44.7782,44.8571,44.7703,44.7782,13200.0
2005-03-16 15:00:00,56.76,56.76,56.61,56.63,16900.0,44.7782,44.7782,44.6598,44.6756,16900.0
2005-03-16 15:30:00,56.64,56.65,56.46,56.49,29300.0,44.6835,44.6914,44.5415,44.5652,29300.0
2005-03-17 09:30:00,56.43,56.43,56.02,56.22,16900.0,44.5178,44.5178,44.1944,44.3522,16900.0
2005-03-17 10:00:00,56.22,56.36,56.2,56.31,45400.0,44.3522,44.4626,44.3364,44.4232,45400.0
2005-03-17 10:30:00,56.28,56.39,56.2,56.39,28200.0,44.3995,44.4863,44.3364,44.4863,28200.0
2005-03-17 11:00:00,56.39,56.48,56.27,56.41,15000.0,44.4863,44.5573,44.3916,44.5021,15000.0
2005-03-17 11:30:00,56.41,56.82,56.33,56.68,29300.0,44.5021,44.8255,44.4389,44.7151,29300.0
2005-03-17 12:00:00,56.68,56.9,56.56,56.83,15000.0,44.7151,44.8886,44.6204,44.8334,15000.0
2005-03-17 12:30:00,56.84,57.06,56.84,56.85,17200.0,44.8413,45.0148,44.8413,44.8492,17200.0
2005-03-17 13:00:00,56.9,57.05,56.82,56.82,19100.0,44.8886,45.007,44.8255,44.8255,19100.0
2005-03-17 13:30:00,56.82,56.93,56.53,56.54,7300.0,44.8255,44.9123,44.5967,44.6046,7300.0
2005-03-17 14:00:00,56.53,56.54,56.36,56.41,14700.0,44.5967,44.6046,44.4626,44.5021,14700.0
2005-03-17 14:30:00,56.41,56.58,56.39,56.57,82400.0,44.5021,44.6362,44.4863,44.6283,82400.0
2005-03-17 15:00:00,56.54,56.79,56.47,56.78,45900.0,44.6046,44.8018,44.5494,44.794,45900.0
2005-03-17 15:30:00,56.77,56.77,56.42,56.48,29000.0,44.7861,44.7861,44.5099,44.5573,29000.0
2005-03-18 09:30:00,56.45,56.76,56.27,56.45,32200.0,44.5336,44.7782,44.3916,44.5336,32200.0
2005-03-18 10:00:00,56.39,56.67,56.39,56.6,16200.0,44.4863,44.7072,44.4863,44.652,16200.0
2005-03-18 10:30:00,56.61,56.62,56.5,56.57,15000.0,44.6598,44.6677,44.5731,44.6283,15000.0
2005-03-18 11:00:00,56.55,56.69,56.55,56.65,16900.0,44.6125,44.723,44.6125,44.6914,16900.0
2005-03-18 11:30:00,56.66,56.78,56.56,56.78,17400.0,44.6993,44.794,44.6204,44.794,17400.0
2005-03-18 12:00:00,56.78,56.9,56.65,56.85,23100.0,44.794,44.8886,44.6914,44.8492,23100.0
2005-03-18 12:30:00,56.85,56.99,56.83,56.87,11000.0,44.8492,44.9596,44.8334,44.865,11000.0
2005-03-18 13:00:00,56.87,56.87,56.68,56.71,14400.0,44.865,44.865,44.7151,44.7387,14400.0
2005-03-18 13:30:00,56.73,56.84,56.66,56.76,37900.0,44.7545,44.8413,44.6993,44.7782,37900.0
2005-03-18 14:00:00,56.76,56.87,56.73,56.78,14700.0,44.7782,44.865,44.7545,44.794,14700.0
2005-03-18 14:30:00,56.75,56.91,56.75,56.8,22800.0,44.7703,44.8965,44.7703,44.8097,22800.0
2005-03-18 15:00:00,56.8,56.81,56.63,56.79,30700.0,44.8097,44.8176,44.6756,44.8018,30700.0
2005-03-18 15:30:00,56.75,56.83,56.69,56.77,49600.0,44.7703,44.8334,44.723,44.7861,49600.0
2005-03-21 09:30:00,56.6,56.6,55.9,56.3,21500.0,44.652,44.652,44.0997,44.4153,21500.0
2005-03-21 10:00:00,56.33,56.77,56.32,56.77,30900.0,44.4389,44.7861,44.4311,44.7861,30900.0
2005-03-21 10:30:00,56.83,56.86,56.7,56.85,20000.0,44.8334,44.8571,44.7308,44.8492,20000.0
2005-03-21 11:00:00,56.88,57.02,56.8,56.88,28800.0,44.8728,44.9833,44.8097,44.8728,28800.0
2005-03-21 11:30:00,56.87,56.89,56.82,56.85,8900.0,44.865,44.8807,44.8255,44.8492,8900.0
2005-03-21 12:00:00,56.87,56.88,56.79,56.79,7300.0,44.865,44.8728,44.8018,44.8018,7300.0
2005-03-21 12:30:00,56.78,56.79,56.68,56.68,6900.0,44.794,44.8018,44.7151,44.7151,6900.0
2005-03-21 13:00:00,56.68,56.94,56.64,56.94,14500.0,44.7151,44.9202,44.6835,44.9202,14500.0
2005-03-21 13:30:00,56.94,57.09,56.92,56.95,14900.0,44.9202,45.0385,44.9044,44.9281,14900.0
2005-03-21 14:00:00,56.99,56.99,56.59,56.59,11500.0,44.9596,44.9596,44.6441,44.6441,11500.0
2005-03-21 14:30:00,56.61,56.81,56.53,56.54,12000.0,44.6598,44.8176,44.5967,44.6046,12000.0
2005-03-21 15:00:00,56.55,56.7,56.54,56.69,12900.0,44.6125,44.7308,44.6046,44.723,12900.0
2005-03-21 15:30:00,56.68,56.7,56.42,56.7,30100.0,44.7151,44.7308,44.5099,44.7308,30100.0
2005-03-22 09:30:00,56.7,57.36,56.7,57.36,7700.0,44.7308,45.2515,44.7308,45.2515,7700.0
2005-03-22 10:00:00,57.34,57.4,57.1,57.13,40300.0,45.2357,45.2831,45.0464,45.0701,40300.0
2005-03-22 10:30:00,57.15,57.32,57.15,57.26,7700.0,45.0858,45.22,45.0858,45.1726,7700.0
2005-03-22 11:00:00,57.26,57.35,57.24,57.3,2700.0,45.1726,45.2436,45.1569,45.2042,2700.0
2005-03-22 11:30:00,57.31,57.33,57.25,57.26,1600.0,45.2121,45.2279,45.1647,45.1726,1600.0
2005-03-22 12:00:00,57.27,57.55,57.27,57.46,5900.0,45.1805,45.4014,45.1805,45.3304,5900.0
2005-03-22 12:30:00,57.47,57.49,57.35,57.36,1300.0,45.3383,45.3541,45.2436,45.2515,1300.0
2005-03-22 13:00:00,57.36,57.51,57.36,57.51,8100.0,45.2515,45.3699,45.2515,45.3699,8100.0
2005-03-22 13:30:00,57.46,57.57,57.45,57.52,30400.0,45.3304,45.4172,45.3225,45.3777,30400.0
2005-03-22 14:00:00,57.52,57.59,57.12,57.12,15900.0,45.3777,45.433,45.0622,45.0622,15900.0
2005-03-22 14:30:00,57.18,57.25,56.64,56.91,31700.0,45.1095,45.1647,44.6835,44.8965,31700.0
2005-03-22 15:00:00,56.86,56.86,56.66,56.73,13300.0,44.8571,44.8571,44.6993,44.7545,13300.0
2005-03-22 15:30:00,56.75,56.93,56.65,56.77,55000.0,44.7703,44.9123,44.6914,44.7861,55000.0
2005-03-23 09:30:00,56.81,56.81,56.19,56.2,18500.0,44.8176,44.8176,44.3285,44.3364,18500.0
2005-03-23 10:00:00,56.15,56.25,56.09,56.14,39800.0,44.2969,44.3758,44.2496,44.2891,39800.0
2005-03-23 10:30:00,56.11,56.12,55.84,56.0,28100.0,44.2654,44.2733,44.0524,44.1786,28100.0
2005-03-23 11:00:00,55.96,56.17,55.84,56.16,10300.0,44.1471,44.3127,44.0524,44.3048,10300.0
2005-03-23 11:30:00,56.16,56.17,55.96,55.98,7500.0,44.3048,44.3127,44.1471,44.1628,7500.0
2005-03-23 12:00:00,55.94,56.05,55.94,55.97,4700.0,44.1313,44.2181,44.1313,44.1549,4700.0
2005-03-23 12:30:00,55.95,56.02,55.91,55.99,8400.0,44.1392,44.1944,44.1076,44.1707,8400.0
2005-03-23 13:00:00,55.99,56.12,55.99,55.99,41600.0,44.1707,44.2733,44.1707,44.1707,41600.0
2005-03-23 13:30:00,56.0,56.16,56.0,56.08,26900.0,44.1786,44.3048,44.1786,44.2417,26900.0
2005-03-23 14:00:00,56.1,56.13,56.05,56.07,28700.0,44.2575,44.2812,44.2181,44.2338,28700.0
2005-03-23 14:30:00,56.06,56.09,55.9,55.96,16000.0,44.2259,44.2496,44.0997,44.1471,16000.0
2005-03-23 15:00:00,55.95,56.08,55.86,56.08,23300.0,44.1392,44.2417,44.0682,44.2417,23300.0
2005-03-23 15:30:00,56.08,56.08,55.84,55.86,30300.0,44.2417,44.2417,44.0524,44.0682,30300.0
2005-03-24 09:30:00,55.93,56.04,55.7,56.01,9800.0,44.1234,44.2102,43.9419,44.1865,9800.0
2005-03-24 10:00:00,56.1,56.29,55.97,56.14,22300.0,44.2575,44.4074,44.1549,44.2891,22300.0
2005-03-24 10:30:00,56.02,56.1,55.93,55.96,8300.0,44.1944,44.2575,44.1234,44.1471,8300.0
2005-03-24 11:00:00,55.93,55.93,55.7,55.71,12800.0,44.1234,44.1234,43.9419,43.9498,12800.0
2005-03-24 11:30:00,55.73,55.91,55.73,55.84,8700.0,43.9656,44.1076,43.9656,44.0524,8700.0
2005-03-24 12:00:00,55.87,56.01,55.87,55.92,8700.0,44.0761,44.1865,44.0761,44.1155,8700.0
2005-03-24 12:30:00,55.95,56.05,55.87,56.04,7900.0,44.1392,44.2181,44.0761,44.2102,7900.0
2005-03-24 13:00:00,56.04,56.04,55.91,55.92,2500.0,44.2102,44.2102,44.1076,44.1155,2500.0
2005-03-24 13:30:00,55.95,56.01,55.83,55.98,3500.0,44.1392,44.1865,44.0445,44.1628,3500.0
2005-03-24 14:00:00,55.99,56.1,55.98,56.02,4100.0,44.1707,44.2575,44.1628,44.1944,4100.0
2005-03-24 14:30:00,56.04,56.16,55.96,56.13,9200.0,44.2102,44.3048,44.1471,44.2812,9200.0
2005-03-24 15:00:00,56.13,56.14,55.93,56.1,14800.0,44.2812,44.2891,44.1234,44.2575,14800.0
2005-03-24 15:30:00,56.09,56.11,55.73,55.8,31100.0,44.2496,44.2654,43.9656,44.0208,31100.0
2005-03-28 09:30:00,56.05,56.2,55.9,56.13,15300.0,44.2181,44.3364,44.0997,44.2812,15300.0
2005-03-28 10:00:00,56.11,56.18,55.9,56.16,20400.0,44.2654,44.3206,44.0997,44.3048,20400.0
2005-03-28 10:30:00,56.18,56.21,55.92,55.92,14600.0,44.3206,44.3443,44.1155,44.1155,14600.0
2005-03-28 11:00:00,55.91,55.91,55.66,55.84,11900.0,44.1076,44.1076,43.9104,44.0524,11900.0
2005-03-28 11:30:00,55.85,55.85,55.7,55.77,7300.0,44.0603,44.0603,43.9419,43.9972,7300.0
2005-03-28 12:00:00,55.78,55.98,55.77,55.96,12500.0,44.0051,44.1628,43.9972,44.1471,12500.0
2005-03-28 12:30:00,55.94,55.98,55.88,55.94,11600.0,44.1313,44.1628,44.0839,44.1313,11600.0
2005-03-28 13:00:00,55.93,55.99,55.85,55.89,9700.0,44.1234,44.1707,44.0603,44.0918,9700.0
2005-03-28 13:30:00,55.88,56.06,55.87,56.04,8400.0,44.0839,44.2259,44.0761,44.2102,8400.0
2005-03-28 14:00:00,56.05,56.05,55.82,55.98,22500.0,44.2181,44.2181,44.0366,44.1628,22500.0
2005-03-28 14:30:00,56.03,56.22,56.0,56.18,20500.0,44.2023,44.3522,44.1786,44.3206,20500.0
2005-03-28 15:00:00,56.18,56.18,55.92,55.99,12900.0,44.3206,44.3206,44.1155,44.1707,12900.0
2005-03-28 15:30:00,55.98,56.25,55.91,56.0,28600.0,44.1628,44.3758,44.1076,44.1786,28600.0
2005-03-29 09:30:00,55.84,56.12,55.76,55.98,18100.0,44.0524,44.2733,43.9893,44.1628,18100.0
2005-03-29 10:00:00,55.9,55.95,55.86,55.89,30700.0,44.0997,44.1392,44.0682,44.0918,30700.0
2005-03-29 10:30:00,55.87,56.06,55.86,55.96,25700.0,44.0761,44.2259,44.0682,44.1471,25700.0
2005-03-29 11:00:00,55.93,55.96,55.88,55.91,8100.0,44.1234,44.1471,44.0839,44.1076,8100.0
2005-03-29 11:30:00,55.89,55.94,55.88,55.91,18800.0,44.0918,44.1313,44.0839,44.1076,18800.0
2005-03-29 12:00:00,55.92,55.96,55.89,55.94,7400.0,44.1155,44.1471,44.0918,44.1313,7400.0
2005-03-29 12:30:00,55.95,56.07,55.93,56.01,14100.0,44.1392,44.2338,44.1234,44.1865,14100.0
2005-03-29 13:00:00,56.04,56.12,55.41,55.51,29800.0,44.2102,44.2733,43.7132,43.792,29800.0
2005-03-29 13:30:00,55.51,55.61,55.37,55.42,12500.0,43.792,43.8709,43.6816,43.721,12500.0
2005-03-29 14:00:00,55.48,55.48,55.17,55.26,28800.0,43.7684,43.7684,43.5238,43.5948,28800.0
2005-03-29 14:30:00,55.26,55.3,55.2,55.23,28400.0,43.5948,43.6264,43.5475,43.5712,28400.0
2005-03-29 15:00:00,55.23,55.23,54.84,54.92,24800.0,43.5712,43.5712,43.2635,43.3266,24800.0
2005-03-29 15:30:00,54.92,54.99,54.81,54.85,49800.0,43.3266,43.3818,43.2398,43.2714,49800.0
2005-03-30 09:30:00,54.9,55.4,54.55,54.55,24600.0,43.3108,43.7053,43.0347,43.0347,24600.0
2005-03-30 10:00:00,54.46,54.85,54.37,54.78,14300.0,42.9637,43.2714,42.8927,43.2161,14300.0
2005-03-30 10:30:00,54.78,55.03,54.78,54.97,12700.0,43.2161,43.4134,43.2161,43.366,12700.0
2005-03-30 11:00:00,54.97,54.99,54.72,54.72,9700.0,43.366,43.3818,43.1688,43.1688,9700.0
2005-03-30 11:30:00,54.71,55.15,54.71,55.15,15900.0,43.1609,43.508,43.1609,43.508,15900.0
2005-03-30 12:00:00,55.15,55.23,55.11,55.23,6200.0,43.508,43.5712,43.4765,43.5712,6200.0
2005-03-30 12:30:00,55.23,55.26,55.12,55.17,4000.0,43.5712,43.5948,43.4844,43.5238,4000.0
2005-03-30 13:00:00,55.16,55.2,55.08,55.14,5700.0,43.5159,43.5475,43.4528,43.5002,5700.0
2005-03-30 13:30:00,55.12,55.16,54.93,55.0,6800.0,43.4844,43.5159,43.3345,43.3897,6800.0
2005-03-30 14:00:00,55.0,55.18,54.74,54.86,15800.0,43.3897,43.5317,43.1846,43.2793,15800.0
2005-03-30 14:30:00,54.87,54.92,54.85,54.86,10100.0,43.2871,43.3266,43.2714,43.2793,10100.0
2005-03-30 15:00:00,54.84,54.94,54.79,54.92,14500.0,43.2635,43.3424,43.224,43.3266,14500.0
2005-03-30 15:30:00,54.92,55.15,54.88,55.09,25700.0,43.3266,43.508,43.295,43.4607,25700.0
2005-03-31 09:30:00,55.15,55.65,54.85,55.65,16300.0,43.508,43.9025,43.2714,43.9025,16300.0
2005-03-31 10:00:00,55.55,55.6,55.47,55.59,5900.0,43.8236,43.863,43.7605,43.8552,5900.0
2005-03-31 10:30:00,55.59,55.65,55.5,55.65,14700.0,43.8552,43.9025,43.7842,43.9025,14700.0
2005-03-31 11:00:00,55.58,55.79,55.57,55.79,13300.0,43.8473,44.0129,43.8394,44.0129,13300.0
2005-03-31 11:30:00,55.77,55.77,55.58,55.62,6600.0,43.9972,43.9972,43.8473,43.8788,6600.0
2005-03-31 12:00:00,55.62,55.85,55.62,55.72,14600.0,43.8788,44.0603,43.8788,43.9577,14600.0
2005-03-31 12:30:00,55.73,55.87,55.73,55.87,4900.0,43.9656,44.0761,43.9656,44.0761,4900.0
2005-03-31 13:00:00,55.84,55.84,55.7,55.81,17800.0,44.0524,44.0524,43.9419,44.0287,17800.0
2005-03-31 13:30:00,55.87,55.88,55.79,55.83,5200.0,44.0761,44.0839,44.0129,44.0445,5200.0
2005-03-31 14:00:00,55.84,55.85,55.78,55.82,4100.0,44.0524,44.0603,44.0051,44.0366,4100.0
2005-03-31 14:30:00,55.87,56.05,55.86,56.0,18700.0,44.0761,44.2181,44.0682,44.1786,18700.0
2005-03-31 15:00:00,55.98,56.08,55.95,56.05,14100.0,44.1628,44.2417,44.1392,44.2181,14100.0
2005-03-31 15:30:00,56.05,56.08,55.82,55.85,37400.0,44.2181,44.2417,44.0366,44.0603,37400.0
2005-04-01 09:30:00,56.15,56.68,56.15,56.67,23100.0,44.2969,44.7151,44.2969,44.7072,23100.0
2005-04-01 10:00:00,56.67,56.67,56.16,56.16,22700.0,44.7072,44.7072,44.3048,44.3048,22700.0
2005-04-01 10:30:00,56.07,56.22,55.88,56.01,15800.0,44.2338,44.3522,44.0839,44.1865,15800.0
2005-04-01 11:00:00,55.97,56.36,55.97,56.23,20100.0,44.1549,44.4626,44.1549,44.3601,20100.0
2005-04-01 11:30:00,56.24,56.38,56.19,56.37,7400.0,44.3679,44.4784,44.3285,44.4705,7400.0
2005-04-01 12:00:00,56.35,56.37,56.18,56.18,9300.0,44.4547,44.4705,44.3206,44.3206,9300.0
2005-04-01 12:30:00,56.17,56.21,56.08,56.08,9500.0,44.3127,44.3443,44.2417,44.2417,9500.0
2005-04-01 13:00:00,56.03,56.05,55.99,56.04,8800.0,44.2023,44.2181,44.1707,44.2102,8800.0
2005-04-01 13:30:00,56.04,56.05,55.93,56.05,10800.0,44.2102,44.2181,44.1234,44.2181,10800.0
2005-04-01 14:00:00,56.04,56.14,56.02,56.12,12800.0,44.2102,44.2891,44.1944,44.2733,12800.0
2005-04-01 14:30:00,56.12,56.21,56.06,56.17,22400.0,44.2733,44.3443,44.2259,44.3127,22400.0
2005-04-01 15:00:00,56.18,56.44,56.17,56.37,29100.0,44.3206,44.5257,44.3127,44.4705,29100.0
2005-04-01 15:30:00,56.36,56.41,56.2,56.33,23200.0,44.4626,44.5021,44.3364,44.4389,23200.0
2005-04-04 09:30:00,56.32,56.32,55.83,55.91,11400.0,44.4311,44.4311,44.0445,44.1076,11400.0
2005-04-04 10:00:00,55.98,56.0,55.68,55.76,12500.0,44.1628,44.1786,43.9262,43.9893,12500.0
2005-04-04 10:30:00,55.73,55.85,55.7,55.85,12800.0,43.9656,44.0603,43.9419,44.0603,12800.0
2005-04-04 11:00:00,55.85,56.05,55.73,55.73,11500.0,44.0603,44.2181,43.9656,43.9656,11500.0
2005-04-04 11:30:00,55.71,55.82,55.7,55.76,10400.0,43.9498,44.0366,43.9419,43.9893,10400.0
2005-04-04 12:00:00,55.77,55.79,55.6,55.75,18800.0,43.9972,44.0129,43.863,43.9814,18800.0
2005-04-04 12:30:00,55.71,55.85,55.69,55.81,12700.0,43.9498,44.0603,43.9341,44.0287,12700.0
2005-04-04 13:00:00,55.82,55.82,55.65,55.71,14300.0,44.0366,44.0366,43.9025,43.9498,14300.0
2005-04-04 13:30:00,55.74,55.9,55.72,55.86,10700.0,43.9735,44.0997,43.9577,44.0682,10700.0
2005-04-04 14:00:00,55.87,55.96,55.87,55.95,12500.0,44.0761,44.1471,44.0761,44.1392,12500.0
2005-04-04 14:30:00,55.95,56.13,55.94,56.13,10300.0,44.1392,44.2812,44.1313,44.2812,10300.0
2005-04-04 15:00:00,56.12,56.41,56.12,56.38,14700.0,44.2733,44.5021,44.2733,44.4784,14700.0
2005-04-04 15:30:00,56.27,56.3,56.09,56.09,25700.0,44.3916,44.4153,44.2496,44.2496,25700.0
2005-04-05 09:30:00,56.15,56.77,56.15,56.76,16000.0,44.2969,44.7861,44.2969,44.7782,16000.0
2005-04-05 10:00:00,56.77,56.84,56.64,56.76,20300.0,44.7861,44.8413,44.6835,44.7782,20300.0
2005-04-05 10:30:00,56.76,56.95,56.75,56.75,24300.0,44.7782,44.9281,44.7703,44.7703,24300.0
2005-04-05 11:00:00,56.73,56.74,56.54,56.56,9900.0,44.7545,44.7624,44.6046,44.6204,9900.0
2005-04-05 11:30:00,56.52,56.65,56.51,56.52,12000.0,44.5888,44.6914,44.581,44.5888,12000.0
2005-04-05 12:00:00,56.52,56.72,56.52,56.72,16200.0,44.5888,44.7466,44.5888,44.7466,16200.0
2005-04-05 12:30:00,56.72,56.76,56.67,56.76,16100.0,44.7466,44.7782,44.7072,44.7782,16100.0
2005-04-05 13:00:00,56.76,56.85,56.76,56.81,21200.0,44.7782,44.8492,44.7782,44.8176,21200.0
2005-04-05 13:30:00,56.77,56.82,56.72,56.82,9300.0,44.7861,44.8255,44.7466,44.8255,9300.0
2005-04-05 14:00:00,56.81,57.0,56.78,57.0,23500.0,44.8176,44.9675,44.794,44.9675,23500.0
2005-04-05 14:30:00,57.0,57.0,56.83,56.95,30800.0,44.9675,44.9675,44.8334,44.9281,30800.0
2005-04-05 15:00:00,56.95,57.07,56.94,57.05,30600.0,44.9281,45.0227,44.9202,45.007,30600.0
2005-04-05 15:30:00,57.05,57.14,57.04,57.05,36600.0,45.007,45.078,44.9991,45.007,36600.0
2005-04-06 09:30:00,57.0,57.3,56.85,56.85,21200.0,44.9675,45.2042,44.8492,44.8492,21200.0
2005-04-06 10:00:00,56.92,57.0,56.85,56.88,14000.0,44.9044,44.9675,44.8492,44.8728,14000.0
2005-04-06 10:30:00,56.91,57.02,56.8,56.97,11600.0,44.8965,44.9833,44.8097,44.9438,11600.0
2005-04-06 11:00:00,56.97,57.23,56.95,57.15,9100.0,44.9438,45.149,44.9281,45.0858,9100.0
2005-04-06 11:30:00,57.15,57.16,56.9,56.9,7500.0,45.0858,45.0937,44.8886,44.8886,7500.0
2005-04-06 12:00:00,56.9,56.96,56.75,56.96,6300.0,44.8886,44.936,44.7703,44.936,6300.0
2005-04-06 12:30:00,56.92,57.04,56.92,57.02,6100.0,44.9044,44.9991,44.9044,44.9833,6100.0
2005-04-06 13:00:00,57.02,57.15,57.0,57.0,6000.0,44.9833,45.0858,44.9675,44.9675,6000.0
2005-04-06 13:30:00,57.0,57.03,56.76,56.77,10600.0,44.9675,44.9912,44.7782,44.7861,10600.0
2005-04-06 14:00:00,56.78,57.05,56.78,57.04,10400.0,44.794,45.007,44.794,44.9991,10400.0
2005-04-06 14:30:00,57.04,57.17,57.03,57.15,11800.0,44.9991,45.1016,44.9912,45.0858,11800.0
2005-04-06 15:00:00,57.15,57.18,56.95,57.01,15600.0,45.0858,45.1095,44.9281,44.9754,15600.0
2005-04-06 15:30:00,56.98,57.13,56.92,57.05,20900.0,44.9517,45.0701,44.9044,45.007,20900.0
2005-04-07 09:30:00,56.9,57.3,56.85,57.27,9900.0,44.8886,45.2042,44.8492,45.1805,9900.0
2005-04-07 10:00:00,57.35,57.35,57.08,57.08,8300.0,45.2436,45.2436,45.0306,45.0306,8300.0
2005-04-07 10:30:00,57.11,57.68,57.11,57.68,9700.0,45.0543,45.504,45.0543,45.504,9700.0
2005-04-07 11:00:00,57.68,57.71,57.51,57.55,6800.0,45.504,45.5276,45.3699,45.4014,6800.0
2005-04-07 11:30:00,57.49,57.56,57.37,57.44,8500.0,45.3541,45.4093,45.2594,45.3146,8500.0
2005-04-07 12:00:00,57.44,57.45,57.33,57.34,4100.0,45.3146,45.3225,45.2279,45.2357,4100.0
2005-04-07 12:30:00,57.34,57.55,57.34,57.37,10800.0,45.2357,45.4014,45.2357,45.2594,10800.0
2005-04-07 13:00:00,57.35,57.35,57.0,57.11,9700.0,45.2436,45.2436,44.9675,45.0543,9700.0
2005-04-07 13:30:00,57.12,57.12,56.92,57.05,6300.0,45.0622,45.0622,44.9044,45.007,6300.0
2005-04-07 14:00:00,57.06,57.12,56.99,57.02,2000.0,45.0148,45.0622,44.9596,44.9833,2000.0
2005-04-07 14:30:00,57.03,57.09,57.01,57.04,6300.0,44.9912,45.0385,44.9754,44.9991,6300.0
2005-04-07 15:00:00,57.05,57.14,56.99,57.02,4700.0,45.007,45.078,44.9596,44.9833,4700.0
2005-04-07 15:30:00,57.03,57.09,56.98,57.06,6000.0,44.9912,45.0385,44.9517,45.0148,6000.0
2005-04-08 09:30:00,57.0,57.0,56.5,56.6,16100.0,44.9675,44.9675,44.5731,44.652,16100.0
2005-04-08 10:00:00,56.6,56.96,56.6,56.69,19700.0,44.652,44.936,44.652,44.723,19700.0
2005-04-08 10:30:00,56.66,56.66,56.55,56.6,18400.0,44.6993,44.6993,44.6125,44.652,18400.0
2005-04-08 11:00:00,56.55,56.6,56.53,56.54,16800.0,44.6125,44.652,44.5967,44.6046,16800.0
2005-04-08 11:30:00,56.52,56.53,56.44,56.44,18400.0,44.5888,44.5967,44.5257,44.5257,18400.0
2005-04-08 12:00:00,56.45,56.5,56.45,56.47,5200.0,44.5336,44.5731,44.5336,44.5494,5200.0
2005-04-08 12:30:00,56.48,56.58,56.45,56.47,68800.0,44.5573,44.6362,44.5336,44.5494,68800.0
2005-04-08 13:00:00,56.46,56.5,56.4,56.45,6800.0,44.5415,44.5731,44.4942,44.5336,6800.0
2005-04-08 13:30:00,56.41,56.45,56.35,56.39,8100.0,44.5021,44.5336,44.4547,44.4863,8100.0
2005-04-08 14:00:00,56.37,56.37,56.16,56.16,17600.0,44.4705,44.4705,44.3048,44.3048,17600.0
2005-04-08 14:30:00,56.18,56.19,56.12,56.18,10100.0,44.3206,44.3285,44.2733,44.3206,10100.0
2005-04-08 15:00:00,56.18,56.18,56.03,56.05,15300.0,44.3206,44.3206,44.2023,44.2181,15300.0
2005-04-08 15:30:00,56.05,56.25,56.02,56.09,40800.0,44.2181,44.3758,44.1944,44.2496,40800.0
2005-04-11 09:30:00,56.32,56.34,55.84,56.02,6900.0,44.4311,44.4468,44.0524,44.1944,6900.0
2005-04-11 10:00:00,56.01,56.01,55.8,55.92,2700.0,44.1865,44.1865,44.0208,44.1155,2700.0
2005-04-11 10:30:00,55.95,56.02,55.88,55.88,3900.0,44.1392,44.1944,44.0839,44.0839,3900.0
2005-04-11 11:00:00,55.88,55.91,55.82,55.87,3900.0,44.0839,44.1076,44.0366,44.0761,3900.0
2005-04-11 11:30:00,55.87,55.93,55.83,55.83,3300.0,44.0761,44.1234,44.0445,44.0445,3300.0
2005-04-11 12:00:00,55.88,56.12,55.88,56.12,5400.0,44.0839,44.2733,44.0839,44.2733,5400.0
2005-04-11 12:30:00,56.18,56.26,56.14,56.23,2800.0,44.3206,44.3837,44.2891,44.3601,2800.0
2005-04-11 13:00:00,56.22,56.22,56.1,56.13,3100.0,44.3522,44.3522,44.2575,44.2812,3100.0
2005-04-11 13:30:00,56.15,56.31,56.15,56.25,2800.0,44.2969,44.4232,44.2969,44.3758,2800.0
2005-04-11 14:00:00,56.25,56.4,56.25,56.31,2800.0,44.3758,44.4942,44.3758,44.4232,2800.0
2005-04-11 14:30:00,56.38,56.55,56.38,56.53,4200.0,44.4784,44.6125,44.4784,44.5967,4200.0
2005-04-11 15:00:00,56.54,56.54,56.37,56.48,17700.0,44.6046,44.6046,44.4705,44.5573,17700.0
2005-04-11 15:30:00,56.47,56.48,56.22,56.23,18600.0,44.5494,44.5573,44.3522,44.3601,18600.0
2005-04-12 09:30:00,56.4,56.48,56.2,56.22,7400.0,44.4942,44.5573,44.3364,44.3522,7400.0
2005-04-12 10:00:00,56.19,56.44,56.05,56.38,8700.0,44.3285,44.5257,44.2181,44.4784,8700.0
2005-04-12 10:30:00,56.31,56.31,56.02,56.05,4500.0,44.4232,44.4232,44.1944,44.2181,4500.0
2005-04-12 11:00:00,56.1,56.17,56.0,56.05,6000.0,44.2575,44.3127,44.1786,44.2181,6000.0
2005-04-12 11:30:00,56.08,56.1,56.0,56.09,16300.0,44.2417,44.2575,44.1786,44.2496,16300.0
2005-04-12 12:00:00,56.07,56.07,55.85,55.88,6700.0,44.2338,44.2338,44.0603,44.0839,6700.0
2005-04-12 12:30:00,55.89,56.06,55.88,55.99,6800.0,44.0918,44.2259,44.0839,44.1707,6800.0
2005-04-12 13:00:00,55.98,56.0,55.87,55.92,7300.0,44.1628,44.1786,44.0761,44.1155,7300.0
2005-04-12 13:30:00,55.89,55.9,55.81,55.85,14000.0,44.0918,44.0997,44.0287,44.0603,14000.0
2005-04-12 14:00:00,55.84,56.55,55.75,56.45,23100.0,44.0524,44.6125,43.9814,44.5336,23100.0
2005-04-12 14:30:00,56.45,57.15,56.45,57.12,21700.0,44.5336,45.0858,44.5336,45.0622,21700.0
2005-04-12 15:00:00,57.12,57.3,57.01,57.17,22100.0,45.0622,45.2042,44.9754,45.1016,22100.0
2005-04-12 15:30:00,57.17,57.34,57.04,57.12,22400.0,45.1016,45.2357,44.9991,45.0622,22400.0
2005-04-13 09:30:00,57.15,57.18,56.6,56.6,8800.0,45.0858,45.1095,44.652,44.652,8800.0
2005-04-13 10:00:00,56.61,56.7,56.45,56.46,8600.0,44.6598,44.7308,44.5336,44.5415,8600.0
2005-04-13 10:30:00,56.45,56.8,56.37,56.43,12600.0,44.5336,44.8097,44.4705,44.5178,12600.0
2005-04-13 11:00:00,56.44,56.44,56.26,56.35,2300.0,44.5257,44.5257,44.3837,44.4547,2300.0
2005-04-13 11:30:00,56.45,56.57,56.45,56.48,2100.0,44.5336,44.6283,44.5336,44.5573,2100.0
2005-04-13 12:00:00,56.47,56.47,56.28,56.35,2000.0,44.5494,44.5494,44.3995,44.4547,2000.0
2005-04-13 12:30:00,56.33,56.5,56.28,56.43,2900.0,44.4389,44.5731,44.3995,44.5178,2900.0
2005-04-13 13:00:00,56.42,56.53,56.08,56.16,8000.0,44.5099,44.5967,44.2417,44.3048,8000.0
2005-04-13 13:30:00,56.15,56.16,56.01,56.06,4300.0,44.2969,44.3048,44.1865,44.2259,4300.0
2005-04-13 14:00:00,56.06,56.09,56.03,56.03,2000.0,44.2259,44.2496,44.2023,44.2023,2000.0
2005-04-13 14:30:00,56.04,56.14,56.04,56.05,4600.0,44.2102,44.2891,44.2102,44.2181,4600.0
2005-04-13 15:00:00,56.06,56.12,56.01,56.05,9700.0,44.2259,44.2733,44.1865,44.2181,9700.0
2005-04-13 15:30:00,56.02,56.15,55.94,56.0,9800.0,44.1944,44.2969,44.1313,44.1786,9800.0
2005-04-14 09:30:00,57.15,57.78,56.7,57.34,70500.0,45.0858,45.5829,44.7308,45.2357,70500.0
2005-04-14 10:00:00,57.34,57.34,56.81,56.93,55300.0,45.2357,45.2357,44.8176,44.9123,55300.0
2005-04-14 10:30:00,56.93,57.08,56.72,56.99,32600.0,44.9123,45.0306,44.7466,44.9596,32600.0
2005-04-14 11:00:00,56.99,57.06,56.79,56.79,37700.0,44.9596,45.0148,44.8018,44.8018,37700.0
2005-04-14 11:30:00,56.79,56.94,56.66,56.67,24300.0,44.8018,44.9202,44.6993,44.7072,24300.0
2005-04-14 12:00:00,56.66,56.66,56.33,56.34,16000.0,44.6993,44.6993,44.4389,44.4468,16000.0
2005-04-14 12:30:00,56.33,56.48,56.25,56.31,17400.0,44.4389,44.5573,44.3758,44.4232,17400.0
2005-04-14 13:00:00,56.28,56.37,56.16,56.16,18400.0,44.3995,44.4705,44.3048,44.3048,18400.0
2005-04-14 13:30:00,56.16,56.16,55.88,56.03,25400.0,44.3048,44.3048,44.0839,44.2023,25400.0
2005-04-14 14:00:00,56.01,56.47,56.01,56.42,34300.0,44.1865,44.5494,44.1865,44.5099,34300.0
2005-04-14 14:30:00,56.42,56.72,56.4,56.67,47000.0,44.5099,44.7466,44.4942,44.7072,47000.0
2005-04-14 15:00:00,56.67,56.7,56.49,56.51,25300.0,44.7072,44.7308,44.5652,44.581,25300.0
2005-04-14 15:30:00,56.54,56.81,56.46,56.81,103700.0,44.6046,44.8176,44.5415,44.8176,103700.0
2005-04-15 09:30:00,56.88,57.7,56.76,57.65,26300.0,44.8728,45.5197,44.7782,45.4803,26300.0
2005-04-15 10:00:00,57.65,57.66,57.05,57.1,68000.0,45.4803,45.4882,45.007,45.0464,68000.0
2005-04-15 10:30:00,57.04,57.28,56.7,56.72,72200.0,44.9991,45.1884,44.7308,44.7466,72200.0
2005-04-15 11:00:00,56.73,56.73,56.58,56.58,40400.0,44.7545,44.7545,44.6362,44.6362,40400.0
2005-04-15 11:30:00,56.56,56.56,56.34,56.34,5900.0,44.6204,44.6204,44.4468,44.4468,5900.0
2005-04-15 12:00:00,56.35,56.56,56.32,56.45,52400.0,44.4547,44.6204,44.4311,44.5336,52400.0
2005-04-15 12:30:00,56.46,56.55,56.29,56.3,14600.0,44.5415,44.6125,44.4074,44.4153,14600.0
2005-04-15 13:00:00,56.31,56.66,56.29,56.62,22500.0,44.4232,44.6993,44.4074,44.6677,22500.0
2005-04-15 13:30:00,56.61,56.67,56.42,56.42,15900.0,44.6598,44.7072,44.5099,44.5099,15900.0
2005-04-15 14:00:00,56.43,56.65,56.43,56.57,29900.0,44.5178,44.6914,44.5178,44.6283,29900.0
2005-04-15 14:30:00,56.56,56.56,56.41,56.55,35400.0,44.6204,44.6204,44.5021,44.6125,35400.0
2005-04-15 15:00:00,56.55,56.57,56.43,56.53,34900.0,44.6125,44.6283,44.5178,44.5967,34900.0
2005-04-15 15:30:00,56.53,56.59,56.49,56.53,60500.0,44.5967,44.6441,44.5652,44.5967,60500.0
2005-04-18 09:30:00,57.49,57.49,56.19,56.52,14500.0,45.3541,45.3541,44.3285,44.5888,14500.0
2005-04-18 10:00:00,56.54,56.82,56.53,56.79,18100.0,44.6046,44.8255,44.5967,44.8018,18100.0
2005-04-18 10:30:00,56.78,56.86,56.67,56.75,16800.0,44.794,44.8571,44.7072,44.7703,16800.0
2005-04-18 11:00:00,56.78,56.89,56.57,56.58,12100.0,44.794,44.8807,44.6283,44.6362,12100.0
2005-04-18 11:30:00,56.56,56.56,56.35,56.36,11300.0,44.6204,44.6204,44.4547,44.4626,11300.0
2005-04-18 12:00:00,56.37,56.38,56.19,56.2,35900.0,44.4705,44.4784,44.3285,44.3364,35900.0
2005-04-18 12:30:00,56.19,56.4,56.19,56.35,24100.0,44.3285,44.4942,44.3285,44.4547,24100.0
2005-04-18 13:00:00,56.34,56.39,56.03,56.15,20200.0,44.4468,44.4863,44.2023,44.2969,20200.0
2005-04-18 13:30:00,56.12,56.12,55.95,55.95,10900.0,44.2733,44.2733,44.1392,44.1392,10900.0
2005-04-18 14:00:00,55.95,56.08,55.72,55.79,17500.0,44.1392,44.2417,43.9577,44.0129,17500.0
2005-04-18 14:30:00,55.79,55.9,55.69,55.9,9900.0,44.0129,44.0997,43.9341,44.0997,9900.0
2005-04-18 15:00:00,55.91,56.15,55.85,56.15,16200.0,44.1076,44.2969,44.0603,44.2969,16200.0
2005-04-18 15:30:00,56.15,56.36,56.15,56.28,23600.0,44.2969,44.4626,44.2969,44.3995,23600.0
2005-04-19 09:30:00,56.6,56.7,56.23,56.7,11300.0,44.652,44.7308,44.3601,44.7308,11300.0
2005-04-19 10:00:00,56.7,57.29,56.7,57.29,24500.0,44.7308,45.1963,44.7308,45.1963,24500.0
2005-04-19 10:30:00,57.24,57.33,56.86,57.0,31300.0,45.1569,45.2279,44.8571,44.9675,31300.0
2005-04-19 11:00:00,57.0,57.17,56.98,57.15,17600.0,44.9675,45.1016,44.9517,45.0858,17600.0
2005-04-19 11:30:00,57.1,57.14,57.02,57.1,11000.0,45.0464,45.078,44.9833,45.0464,11000.0
2005-04-19 12:00:00,57.1,57.21,57.04,57.19,13200.0,45.0464,45.1332,44.9991,45.1174,13200.0
2005-04-19 12:30:00,57.2,57.34,57.16,57.25,11900.0,45.1253,45.2357,45.0937,45.1647,11900.0
2005-04-19 13:00:00,57.24,57.25,57.07,57.16,7600.0,45.1569,45.1647,45.0227,45.0937,7600.0
2005-04-19 13:30:00,57.17,57.31,57.15,57.31,6900.0,45.1016,45.2121,45.0858,45.2121,6900.0
2005-04-19 14:00:00,57.33,57.4,57.24,57.4,8600.0,45.2279,45.2831,45.1569,45.2831,8600.0
2005-04-19 14:30:00,57.36,57.39,57.3,57.39,11400.0,45.2515,45.2752,45.2042,45.2752,11400.0
2005-04-19 15:00:00,57.39,57.39,57.02,57.02,16800.0,45.2752,45.2752,44.9833,44.9833,16800.0
2005-04-19 15:30:00,57.03,57.3,57.0,57.14,36500.0,44.9912,45.2042,44.9675,45.078,36500.0
2005-04-20 09:30:00,57.32,57.32,56.83,56.97,7900.0,45.22,45.22,44.8334,44.9438,7900.0
2005-04-20 10:00:00,56.97,57.41,56.97,57.23,14400.0,44.9438,45.291,44.9438,45.149,14400.0
2005-04-20 10:30:00,57.27,57.27,56.99,57.08,9500.0,45.1805,45.1805,44.9596,45.0306,9500.0
2005-04-20 11:00:00,57.1,57.17,57.0,57.0,8700.0,45.0464,45.1016,44.9675,44.9675,8700.0
2005-04-20 11:30:00,56.93,56.99,56.89,56.96,5900.0,44.9123,44.9596,44.8807,44.936,5900.0
2005-04-20 12:00:00,56.96,56.99,56.9,56.96,3900.0,44.936,44.9596,44.8886,44.936,3900.0
2005-04-20 12:30:00,56.96,56.98,56.75,56.75,6800.0,44.936,44.9517,44.7703,44.7703,6800.0
2005-04-20 13:00:00,56.75,56.82,56.69,56.75,13900.0,44.7703,44.8255,44.723,44.7703,13900.0
2005-04-20 13:30:00,56.75,56.75,56.59,56.64,19400.0,44.7703,44.7703,44.6441,44.6835,19400.0
2005-04-20 14:00:00,56.63,56.63,56.35,56.36,8900.0,44.6756,44.6756,44.4547,44.4626,8900.0
2005-04-20 14:30:00,56.36,56.44,56.24,56.33,18100.0,44.4626,44.5257,44.3679,44.4389,18100.0
2005-04-20 15:00:00,56.32,56.33,56.03,56.19,13200.0,44.4311,44.4389,44.2023,44.3285,13200.0
2005-04-20 15:30:00,56.2,56.23,56.0,56.1,20700.0,44.3364,44.3601,44.1786,44.2575,20700.0
2005-04-21 09:30:00,56.27,56.91,56.27,56.91,15400.0,44.3916,44.8965,44.3916,44.8965,15400.0
2005-04-21 10:00:00,56.94,57.09,56.87,56.96,18300.0,44.9202,45.0385,44.865,44.936,18300.0
2005-04-21 10:30:00,56.96,57.0,56.79,56.8,12300.0,44.936,44.9675,44.8018,44.8097,12300.0
2005-04-21 11:00:00,56.81,56.81,56.7,56.72,8000.0,44.8176,44.8176,44.7308,44.7466,8000.0
2005-04-21 11:30:00,56.75,57.0,56.75,56.99,11700.0,44.7703,44.9675,44.7703,44.9596,11700.0
2005-04-21 12:00:00,56.99,57.0,56.88,56.93,30400.0,44.9596,44.9675,44.8728,44.9123,30400.0
2005-04-21 12:30:00,56.94,56.95,56.87,56.88,6000.0,44.9202,44.9281,44.865,44.8728,6000.0
2005-04-21 13:00:00,56.89,57.0,56.86,56.86,9900.0,44.8807,44.9675,44.8571,44.8571,9900.0
2005-04-21 13:30:00,56.87,56.95,56.85,56.92,19900.0,44.865,44.9281,44.8492,44.9044,19900.0
2005-04-21 14:00:00,56.92,57.06,56.9,56.96,21900.0,44.9044,45.0148,44.8886,44.936,21900.0
2005-04-21 14:30:00,56.96,57.02,56.93,57.01,13200.0,44.936,44.9833,44.9123,44.9754,13200.0
2005-04-21 15:00:00,57.0,57.0,56.9,57.0,12100.0,44.9675,44.9675,44.8886,44.9675,12100.0
2005-04-21 15:30:00,57.0,57.0,56.94,57.0,35400.0,44.9675,44.9675,44.9202,44.9675,35400.0
2005-04-22 09:30:00,56.95,56.95,56.43,56.47,31000.0,44.9281,44.9281,44.5178,44.5494,31000.0
2005-04-22 10:00:00,56.42,56.43,56.01,56.14,26000.0,44.5099,44.5178,44.1865,44.2891,26000.0
2005-04-22 10:30:00,56.11,56.2,56.08,56.2,11300.0,44.2654,44.3364,44.2417,44.3364,11300.0
2005-04-22 11:00:00,56.19,56.3,56.12,56.15,8200.0,44.3285,44.4153,44.2733,44.2969,8200.0
2005-04-22 11:30:00,56.13,56.15,56.04,56.06,11100.0,44.2812,44.2969,44.2102,44.2259,11100.0
2005-04-22 12:00:00,56.07,56.12,55.82,56.0,19400.0,44.2338,44.2733,44.0366,44.1786,19400.0
2005-04-22 12:30:00,56.0,56.05,55.96,55.96,20700.0,44.1786,44.2181,44.1471,44.1471,20700.0
2005-04-22 13:00:00,55.96,56.14,55.96,56.13,11300.0,44.1471,44.2891,44.1471,44.2812,11300.0
2005-04-22 13:30:00,56.13,56.29,56.13,56.23,8100.0,44.2812,44.4074,44.2812,44.3601,8100.0
2005-04-22 14:00:00,56.21,56.21,55.86,55.86,5200.0,44.3443,44.3443,44.0682,44.0682,5200.0
2005-04-22 14:30:00,55.9,56.0,55.56,55.88,11400.0,44.0997,44.1786,43.8315,44.0839,11400.0
2005-04-22 15:00:00,55.87,55.88,55.39,55.39,11600.0,44.0761,44.0839,43.6974,43.6974,11600.0
2005-04-22 15:30:00,55.39,55.7,55.35,55.6,30700.0,43.6974,43.9419,43.6658,43.863,30700.0
2005-04-25 09:30:00,55.91,56.26,55.88,56.12,11900.0,44.1076,44.3837,44.0839,44.2733,11900.0
2005-04-25 10:00:00,56.07,56.86,56.0,56.6,12800.0,44.2338,44.8571,44.1786,44.652,12800.0
2005-04-25 10:30:00,56.6,56.65,56.5,56.65,6500.0,44.652,44.6914,44.5731,44.6914,6500.0
2005-04-25 11:00:00,56.65,56.83,56.65,56.72,4100.0,44.6914,44.8334,44.6914,44.7466,4100.0
2005-04-25 11:30:00,56.7,56.89,56.67,56.89,8900.0,44.7308,44.8807,44.7072,44.8807,8900.0
2005-04-25 12:00:00,56.92,57.02,56.86,56.87,5400.0,44.9044,44.9833,44.8571,44.865,5400.0
2005-04-25 12:30:00,56.91,56.99,56.87,56.9,6300.0,44.8965,44.9596,44.865,44.8886,6300.0
2005-04-25 13:00:00,56.9,56.96,56.86,56.95,4400.0,44.8886,44.936,44.8571,44.9281,4400.0
2005-04-25 13:30:00,56.95,57.15,56.95,57.1,17500.0,44.9281,45.0858,44.9281,45.0464,17500.0
2005-04-25 14:00:00,57.08,57.2,57.07,57.2,23900.0,45.0306,45.1253,45.0227,45.1253,23900.0
2005-04-25 14:30:00,57.21,57.21,57.06,57.1,19300.0,45.1332,45.1332,45.0148,45.0464,19300.0
2005-04-25 15:00:00,57.09,57.09,56.95,57.0,33700.0,45.0385,45.0385,44.9281,44.9675,33700.0
2005-04-25 15:30:00,57.0,57.11,56.99,57.05,51000.0,44.9675,45.0543,44.9596,45.007,51000.0
2005-04-26 09:30:00,57.25,57.45,56.94,57.05,15200.0,45.1647,45.3225,44.9202,45.007,15200.0
2005-04-26 10:00:00,57.06,57.92,57.05,57.77,22400.0,45.0148,45.6933,45.007,45.575,22400.0
2005-04-26 10:30:00,57.77,57.8,57.61,57.8,22000.0,45.575,45.5986,45.4487,45.5986,22000.0
2005-04-26 11:00:00,57.8,57.8,57.58,57.59,8200.0,45.5986,45.5986,45.4251,45.433,8200.0
2005-04-26 11:30:00,57.61,57.73,57.48,57.49,5800.0,45.4487,45.5434,45.3462,45.3541,5800.0
2005-04-26 12:00:00,57.47,57.53,57.4,57.53,3100.0,45.3383,45.3856,45.2831,45.3856,3100.0
2005-04-26 12:30:00,57.57,57.6,57.45,57.45,2600.0,45.4172,45.4409,45.3225,45.3225,2600.0
2005-04-26 13:00:00,57.43,57.44,57.19,57.19,7900.0,45.3067,45.3146,45.1174,45.1174,7900.0
2005-04-26 13:30:00,57.18,57.39,57.16,57.39,5400.0,45.1095,45.2752,45.0937,45.2752,5400.0
2005-04-26 14:00:00,57.38,57.4,57.07,57.08,10200.0,45.2673,45.2831,45.0227,45.0306,10200.0
2005-04-26 14:30:00,57.15,57.29,57.09,57.1,8000.0,45.0858,45.1963,45.0385,45.0464,8000.0
2005-04-26 15:00:00,57.09,57.11,56.97,56.97,19700.0,45.0385,45.0543,44.9438,44.9438,19700.0
2005-04-26 15:30:00,56.98,57.01,56.73,56.74,15400.0,44.9517,44.9754,44.7545,44.7624,15400.0
2005-04-27 09:30:00,56.6,56.61,55.9,56.06,19000.0,44.652,44.6598,44.0997,44.2259,19000.0
2005-04-27 10:00:00,56.01,56.26,55.94,56.2,17700.0,44.1865,44.3837,44.1313,44.3364,17700.0
2005-04-27 10:30:00,56.21,56.28,56.0,56.0,33000.0,44.3443,44.3995,44.1786,44.1786,33000.0
2005-04-27 11:00:00,56.01,56.02,55.81,55.97,23000.0,44.1865,44.1944,44.0287,44.1549,23000.0
2005-04-27 11:30:00,55.97,56.15,55.89,56.02,17100.0,44.1549,44.2969,44.0918,44.1944,17100.0
2005-04-27 12:00:00,56.02,56.38,56.02,56.24,13200.0,44.1944,44.4784,44.1944,44.3679,13200.0
2005-04-27 12:30:00,56.22,56.22,56.12,56.19,5900.0,44.3522,44.3522,44.2733,44.3285,5900.0
2005-04-27 13:00:00,56.2,56.52,56.2,56.29,8500.0,44.3364,44.5888,44.3364,44.4074,8500.0
2005-04-27 13:30:00,56.31,56.33,56.23,56.3,6900.0,44.4232,44.4389,44.3601,44.4153,6900.0
2005-04-27 14:00:00,56.28,56.34,56.17,56.25,8300.0,44.3995,44.4468,44.3127,44.3758,8300.0
2005-04-27 14:30:00,56.21,56.21,56.07,56.13,15200.0,44.3443,44.3443,44.2338,44.2812,15200.0
2005-04-27 15:00:00,56.13,56.25,56.02,56.02,15200.0,44.2812,44.3758,44.1944,44.1944,15200.0
2005-04-27 15:30:00,56.03,56.13,56.02,56.05,17600.0,44.2023,44.2812,44.1944,44.2181,17600.0
2005-04-28 09:30:00,56.1,56.11,55.6,55.65,21800.0,44.2575,44.2654,43.863,43.9025,21800.0
2005-04-28 10:00:00,55.7,55.91,55.6,55.87,23100.0,43.9419,44.1076,43.863,44.0761,23100.0
2005-04-28 10:30:00,55.88,56.05,55.73,55.82,24600.0,44.0839,44.2181,43.9656,44.0366,24600.0
2005-04-28 11:00:00,55.81,55.95,55.68,55.68,18600.0,44.0287,44.1392,43.9262,43.9262,18600.0
2005-04-28 11:30:00,55.74,55.83,55.62,55.82,24000.0,43.9735,44.0445,43.8788,44.0366,24000.0
2005-04-28 12:00:00,55.78,55.78,55.48,55.68,14400.0,44.0051,44.0051,43.7684,43.9262,14400.0
2005-04-28 12:30:00,55.67,55.75,55.65,55.66,18500.0,43.9183,43.9814,43.9025,43.9104,18500.0
2005-04-28 13:00:00,55.65,55.65,55.47,55.47,17100.0,43.9025,43.9025,43.7605,43.7605,17100.0
2005-04-28 13:30:00,55.47,55.52,55.38,55.5,15100.0,43.7605,43.7999,43.6895,43.7842,15100.0
2005-04-28 14:00:00,55.5,55.6,55.14,55.15,35300.0,43.7842,43.863,43.5002,43.508,35300.0
2005-04-28 14:30:00,55.15,55.15,54.92,54.99,51500.0,43.508,43.508,43.3266,43.3818,51500.0
2005-04-28 15:00:00,55.0,55.04,54.97,54.99,45800.0,43.3897,43.4213,43.366,43.3818,45800.0
2005-04-28 15:30:00,54.99,55.0,54.75,54.76,33000.0,43.3818,43.3897,43.1925,43.2004,33000.0
2005-04-29 09:30:00,54.77,54.77,54.1,54.2,68400.0,43.2083,43.2083,42.6797,42.7586,68400.0
2005-04-29 10:00:00,54.2,54.62,54.09,54.42,54800.0,42.7586,43.0899,42.6718,42.9321,54800.0
2005-04-29 10:30:00,54.47,54.7,54.29,54.56,23900.0,42.9716,43.153,42.8296,43.0426,23900.0
2005-04-29 11:00:00,54.56,54.75,54.38,54.49,12000.0,43.0426,43.1925,42.9006,42.9874,12000.0
2005-04-29 11:30:00,54.47,54.58,54.28,54.43,14600.0,42.9716,43.0584,42.8217,42.94,14600.0
2005-04-29 12:00:00,54.35,54.52,54.31,54.52,11100.0,42.8769,43.011,42.8454,43.011,11100.0
2005-04-29 12:30:00,54.46,54.57,54.44,54.51,6700.0,42.9637,43.0505,42.9479,43.0031,6700.0
2005-04-29 13:00:00,54.49,54.95,54.49,54.82,9800.0,42.9874,43.3503,42.9874,43.2477,9800.0
2005-04-29 13:30:00,54.81,54.81,54.48,54.54,14500.0,43.2398,43.2398,42.9795,43.0268,14500.0
2005-04-29 14:00:00,54.51,54.71,54.51,54.67,18400.0,43.0031,43.1609,43.0031,43.1294,18400.0
2005-04-29 14:30:00,54.7,54.82,54.53,54.55,28900.0,43.153,43.2477,43.0189,43.0347,28900.0
2005-04-29 15:00:00,54.54,54.8,54.48,54.7,42200.0,43.0268,43.2319,42.9795,43.153,42200.0
2005-04-29 15:30:00,54.71,54.94,54.6,54.94,47900.0,43.1609,43.3424,43.0741,43.3424,47900.0
2005-05-02 09:30:00,55.75,55.88,55.5,55.85,44800.0,43.9814,44.0839,43.7842,44.0603,44800.0
2005-05-02 10:00:00,55.85,56.3,55.79,55.94,33600.0,44.0603,44.4153,44.0129,44.1313,33600.0
2005-05-02 10:30:00,55.92,56.14,55.87,56.14,24800.0,44.1155,44.2891,44.0761,44.2891,24800.0
2005-05-02 11:00:00,56.15,56.28,56.11,56.22,17600.0,44.2969,44.3995,44.2654,44.3522,17600.0
2005-05-02 11:30:00,56.18,56.4,56.11,56.19,14300.0,44.3206,44.4942,44.2654,44.3285,14300.0
2005-05-02 12:00:00,56.17,56.6,56.1,56.15,13400.0,44.3127,44.652,44.2575,44.2969,13400.0
2005-05-02 12:30:00,56.11,56.25,55.85,56.25,13700.0,44.2654,44.3758,44.0603,44.3758,13700.0
2005-05-02 13:00:00,56.25,56.38,56.21,56.29,13400.0,44.3758,44.4784,44.3443,44.4074,13400.0
2005-05-02 13:30:00,56.3,56.3,55.96,55.99,29400.0,44.4153,44.4153,44.1471,44.1707,29400.0
2005-05-02 14:00:00,55.9,55.9,55.48,55.48,22300.0,44.0997,44.0997,43.7684,43.7684,22300.0
2005-05-02 14:30:00,55.44,55.77,55.35,55.76,22400.0,43.7368,43.9972,43.6658,43.9893,22400.0
2005-05-02 15:00:00,55.76,55.98,55.69,55.85,18900.0,43.9893,44.1628,43.9341,44.0603,18900.0
2005-05-02 15:30:00,55.85,56.0,55.77,55.95,34000.0,44.0603,44.1786,43.9972,44.1392,34000.0
2005-05-03 09:30:00,55.89,56.44,55.85,56.42,23400.0,44.0918,44.5257,44.0603,44.5099,23400.0
2005-05-03 10:00:00,56.41,56.55,56.19,56.35,20500.0,44.5021,44.6125,44.3285,44.4547,20500.0
2005-05-03 10:30:00,56.4,56.77,56.39,56.65,18600.0,44.4942,44.7861,44.4863,44.6914,18600.0
2005-05-03 11:00:00,56.64,56.77,56.49,56.54,16900.0,44.6835,44.7861,44.5652,44.6046,16900.0
2005-05-03 11:30:00,56.6,56.75,56.5,56.52,10400.0,44.652,44.7703,44.5731,44.5888,10400.0
2005-05-03 12:00:00,56.52,56.8,56.52,56.75,21400.0,44.5888,44.8097,44.5888,44.7703,21400.0
2005-05-03 12:30:00,56.75,56.83,56.55,56.7,22700.0,44.7703,44.8334,44.6125,44.7308,22700.0
2005-05-03 13:00:00,56.72,57.0,56.71,56.97,13900.0,44.7466,44.9675,44.7387,44.9438,13900.0
2005-05-03 13:30:00,56.92,57.17,56.85,57.07,11000.0,44.9044,45.1016,44.8492,45.0227,11000.0
2005-05-03 14:00:00,57.08,57.34,56.81,57.03,33400.0,45.0306,45.2357,44.8176,44.9912,33400.0
2005-05-03 14:30:00,57.06,57.49,57.01,57.08,41900.0,45.0148,45.3541,44.9754,45.0306,41900.0
2005-05-03 15:00:00,57.11,57.16,56.82,56.86,59000.0,45.0543,45.0937,44.8255,44.8571,59000.0
2005-05-03 15:30:00,56.87,57.05,56.72,56.97,62000.0,44.865,45.007,44.7466,44.9438,62000.0
2005-05-04 09:30:00,57.04,57.25,56.72,56.83,13400.0,44.9991,45.1647,44.7466,44.8334,13400.0
2005-05-04 10:00:00,56.84,57.12,56.82,57.11,21700.0,44.8413,45.0622,44.8255,45.0543,21700.0
2005-05-04 10:30:00,57.18,57.34,57.18,57.2,14300.0,45.1095,45.2357,45.1095,45.1253,14300.0
2005-05-04 11:00:00,57.21,57.31,57.15,57.3,9800.0,45.1332,45.2121,45.0858,45.2042,9800.0
2005-05-04 11:30:00,57.3,57.36,57.22,57.23,10000.0,45.2042,45.2515,45.1411,45.149,10000.0
2005-05-04 12:00:00,57.23,57.3,57.17,57.25,12300.0,45.149,45.2042,45.1016,45.1647,12300.0
2005-05-04 12:30:00,57.25,57.27,57.2,57.22,6800.0,45.1647,45.1805,45.1253,45.1411,6800.0
2005-05-04 13:00:00,57.22,57.3,57.2,57.2,4600.0,45.1411,45.2042,45.1253,45.1253,4600.0
2005-05-04 13:30:00,57.21,57.5,57.17,57.41,42700.0,45.1332,45.362,45.1016,45.291,42700.0
2005-05-04 14:00:00,57.44,57.55,57.33,57.33,16600.0,45.3146,45.4014,45.2279,45.2279,16600.0
2005-05-04 14:30:00,57.33,57.53,57.33,57.51,12900.0,45.2279,45.3856,45.2279,45.3699,12900.0
2005-05-04 15:00:00,57.51,57.71,57.51,57.71,24100.0,45.3699,45.5276,45.3699,45.5276,24100.0
2005-05-04 15:30:00,57.71,57.87,57.7,57.85,28700.0,45.5276,45.6539,45.5197,45.6381,28700.0
2005-05-05 09:30:00,57.7,58.0,57.55,57.96,12900.0,45.5197,45.7564,45.4014,45.7249,12900.0
2005-05-05 10:00:00,57.98,58.25,57.93,57.96,24000.0,45.7406,45.9536,45.7012,45.7249,24000.0
2005-05-05 10:30:00,57.96,58.0,57.9,58.0,21200.0,45.7249,45.7564,45.6775,45.7564,21200.0
2005-05-05 11:00:00,57.98,57.98,57.69,57.7,12400.0,45.7406,45.7406,45.5119,45.5197,12400.0
2005-05-05 11:30:00,57.7,57.96,57.7,57.96,11800.0,45.5197,45.7249,45.5197,45.7249,11800.0
2005-05-05 12:00:00,57.92,58.0,57.88,57.94,18400.0,45.6933,45.7564,45.6617,45.7091,18400.0
2005-05-05 12:30:00,57.95,58.01,57.65,57.65,17500.0,45.717,45.7643,45.4803,45.4803,17500.0
2005-05-05 13:00:00,57.67,57.82,57.57,57.68,15900.0,45.4961,45.6144,45.4172,45.504,15900.0
2005-05-05 13:30:00,57.68,57.9,57.64,57.66,11600.0,45.504,45.6775,45.4724,45.4882,11600.0
2005-05-05 14:00:00,57.65,57.75,57.65,57.67,14200.0,45.4803,45.5592,45.4803,45.4961,14200.0
2005-05-05 14:30:00,57.65,57.7,57.54,57.62,14300.0,45.4803,45.5197,45.3935,45.4566,14300.0
2005-05-05 15:00:00,57.58,57.7,57.55,57.61,64200.0,45.4251,45.5197,45.4014,45.4487,64200.0
2005-05-05 15:30:00,57.61,57.79,57.61,57.68,25000.0,45.4487,45.5907,45.4487,45.504,25000.0
2005-05-06 09:30:00,57.85,57.99,57.51,57.88,7400.0,45.6381,45.7485,45.3699,45.6617,7400.0
2005-05-06 10:00:00,57.91,58.19,57.8,58.07,14000.0,45.6854,45.9063,45.5986,45.8116,14000.0
2005-05-06 10:30:00,58.1,58.4,58.0,58.31,24700.0,45.8353,46.072,45.7564,46.001,24700.0
2005-05-06 11:00:00,58.34,58.47,58.31,58.34,12200.0,46.0246,46.1272,46.001,46.0246,12200.0
2005-05-06 11:30:00,58.28,58.41,58.27,58.28,5200.0,45.9773,46.0799,45.9694,45.9773,5200.0
2005-05-06 12:00:00,58.28,58.29,58.07,58.29,13300.0,45.9773,45.9852,45.8116,45.9852,13300.0
2005-05-06 12:30:00,58.28,58.28,58.1,58.18,5700.0,45.9773,45.9773,45.8353,45.8984,5700.0
2005-05-06 13:00:00,58.18,58.2,58.15,58.2,21100.0,45.8984,45.9142,45.8748,45.9142,21100.0
2005-05-06 13:30:00,58.2,58.2,58.06,58.12,24800.0,45.9142,45.9142,45.8038,45.8511,24800.0
2005-05-06 14:00:00,58.15,58.41,58.13,58.34,22400.0,45.8748,46.0799,45.859,46.0246,22400.0
2005-05-06 14:30:00,58.34,58.44,58.3,58.33,12100.0,46.0246,46.1035,45.9931,46.0168,12100.0
2005-05-06 15:00:00,58.33,58.37,58.18,58.26,14200.0,46.0168,46.0483,45.8984,45.9615,14200.0
2005-05-06 15:30:00,58.26,58.35,58.21,58.29,17600.0,45.9615,46.0325,45.9221,45.9852,17600.0
2005-05-09 09:30:00,58.4,58.4,57.96,58.04,8600.0,46.072,46.072,45.7249,45.788,8600.0
2005-05-09 10:00:00,58.15,58.2,57.95,58.11,15000.0,45.8748,45.9142,45.717,45.8432,15000.0
2005-05-09 10:30:00,58.05,58.11,57.82,57.83,15300.0,45.7959,45.8432,45.6144,45.6223,15300.0
2005-05-09 11:00:00,57.83,58.05,57.8,58.04,19300.0,45.6223,45.7959,45.5986,45.788,19300.0
2005-05-09 11:30:00,58.03,58.17,57.94,57.95,22700.0,45.7801,45.8905,45.7091,45.717,22700.0
2005-05-09 12:00:00,57.95,57.98,57.89,57.97,19200.0,45.717,45.7406,45.6696,45.7328,19200.0
2005-05-09 12:30:00,57.97,58.01,57.95,57.99,8200.0,45.7328,45.7643,45.717,45.7485,8200.0
2005-05-09 13:00:00,57.98,58.1,57.9,57.95,13000.0,45.7406,45.8353,45.6775,45.717,13000.0
2005-05-09 13:30:00,57.95,57.96,57.91,57.95,12900.0,45.717,45.7249,45.6854,45.717,12900.0
2005-05-09 14:00:00,57.95,57.97,57.8,57.81,24800.0,45.717,45.7328,45.5986,45.6065,24800.0
2005-05-09 14:30:00,57.8,57.92,57.8,57.92,19400.0,45.5986,45.6933,45.5986,45.6933,19400.0
2005-05-09 15:00:00,57.92,57.92,57.81,57.88,20300.0,45.6933,45.6933,45.6065,45.6617,20300.0
2005-05-09 15:30:00,57.87,57.95,57.85,57.95,37700.0,45.6539,45.717,45.6381,45.717,37700.0
2005-05-10 09:30:00,57.7,57.76,57.42,57.56,8200.0,45.5197,45.5671,45.2989,45.4093,8200.0
2005-05-10 10:00:00,57.54,57.67,57.46,57.58,9100.0,45.3935,45.4961,45.3304,45.4251,9100.0
2005-05-10 10:30:00,57.6,57.73,57.6,57.7,8700.0,45.4409,45.5434,45.4409,45.5197,8700.0
2005-05-10 11:00:00,57.7,57.75,57.68,57.68,6300.0,45.5197,45.5592,45.504,45.504,6300.0
2005-05-10 11:30:00,57.68,57.69,57.41,57.44,9600.0,45.504,45.5119,45.291,45.3146,9600.0
2005-05-10 12:00:00,57.45,57.52,57.42,57.52,5900.0,45.3225,45.3777,45.2989,45.3777,5900.0
2005-05-10 12:30:00,57.49,57.61,57.49,57.59,6800.0,45.3541,45.4487,45.3541,45.433,6800.0
2005-05-10 13:00:00,57.6,57.63,57.54,57.63,8500.0,45.4409,45.4645,45.3935,45.4645,8500.0
2005-05-10 13:30:00,57.64,57.74,57.55,57.56,13000.0,45.4724,45.5513,45.4014,45.4093,13000.0
2005-05-10 14:00:00,57.58,57.63,57.46,57.46,9600.0,45.4251,45.4645,45.3304,45.3304,9600.0
2005-05-10 14:30:00,57.49,57.49,57.28,57.33,14200.0,45.3541,45.3541,45.1884,45.2279,14200.0
2005-05-10 15:00:00,57.33,57.34,57.15,57.3,12900.0,45.2279,45.2357,45.0858,45.2042,12900.0
2005-05-10 15:30:00,57.29,57.33,57.2,57.23,24300.0,45.1963,45.2279,45.1253,45.149,24300.0
2005-05-11 09:30:00,57.25,57.26,56.88,56.9,17000.0,45.1647,45.1726,44.8728,44.8886,17000.0
2005-05-11 10:00:00,56.9,56.93,56.58,56.6,21700.0,44.8886,44.9123,44.6362,44.652,21700.0
2005-05-11 10:30:00,56.63,56.89,56.48,56.57,34900.0,44.6756,44.8807,44.5573,44.6283,34900.0
2005-05-11 11:00:00,56.56,56.7,56.5,56.7,13800.0,44.6204,44.7308,44.5731,44.7308,13800.0
2005-05-11 11:30:00,56.7,56.88,56.7,56.81,8800.0,44.7308,44.8728,44.7308,44.8176,8800.0
2005-05-11 12:00:00,56.82,56.98,56.73,56.92,15800.0,44.8255,44.9517,44.7545,44.9044,15800.0
2005-05-11 12:30:00,56.89,56.93,56.84,56.87,5200.0,44.8807,44.9123,44.8413,44.865,5200.0
2005-05-11 13:00:00,56.87,57.0,56.87,56.88,20300.0,44.865,44.9675,44.865,44.8728,20300.0
2005-05-11 13:30:00,56.88,56.88,56.68,56.68,12100.0,44.8728,44.8728,44.7151,44.7151,12100.0
2005-05-11 14:00:00,56.69,56.98,56.69,56.88,43000.0,44.723,44.9517,44.723,44.8728,43000.0
2005-05-11 14:30:00,56.88,57.04,56.87,56.9,24400.0,44.8728,44.9991,44.865,44.8886,24400.0
2005-05-11 15:00:00,56.91,56.94,56.81,56.92,9900.0,44.8965,44.9202,44.8176,44.9044,9900.0
2005-05-11 15:30:00,56.89,56.96,56.82,56.88,19800.0,44.8807,44.936,44.8255,44.8728,19800.0
2005-05-12 09:30:00,56.87,56.92,56.55,56.63,11900.0,44.865,44.9044,44.6125,44.6756,11900.0
2005-05-12 10:00:00,56.63,56.93,56.63,56.76,21000.0,44.6756,44.9123,44.6756,44.7782,21000.0
2005-05-12 10:30:00,56.77,56.82,56.49,56.6,20900.0,44.7861,44.8255,44.5652,44.652,20900.0
2005-05-12 11:00:00,56.59,56.8,56.54,56.78,26900.0,44.6441,44.8097,44.6046,44.794,26900.0
2005-05-12 11:30:00,56.75,56.76,56.62,56.66,22400.0,44.7703,44.7782,44.6677,44.6993,22400.0
2005-05-12 12:00:00,56.66,56.73,56.59,56.71,18500.0,44.6993,44.7545,44.6441,44.7387,18500.0
2005-05-12 12:30:00,56.72,56.73,56.53,56.6,26800.0,44.7466,44.7545,44.5967,44.652,26800.0
2005-05-12 13:00:00,56.61,56.7,56.58,56.65,40300.0,44.6598,44.7308,44.6362,44.6914,40300.0
2005-05-12 13:30:00,56.65,56.65,56.6,56.6,35700.0,44.6914,44.6914,44.652,44.652,35700.0
2005-05-12 14:00:00,56.6,56.63,56.37,56.37,23000.0,44.652,44.6756,44.4705,44.4705,23000.0
2005-05-12 14:30:00,56.37,56.56,56.28,56.56,16700.0,44.4705,44.6204,44.3995,44.6204,16700.0
2005-05-12 15:00:00,56.56,56.57,56.16,56.22,25800.0,44.6204,44.6283,44.3048,44.3522,25800.0
2005-05-12 15:30:00,56.2,56.2,55.61,55.68,218100.0,44.3364,44.3364,43.8709,43.9262,218100.0
2005-05-13 09:30:00,55.7,56.08,55.7,55.98,24000.0,43.9419,44.2417,43.9419,44.1628,24000.0
2005-05-13 10:00:00,56.0,56.01,55.81,55.81,48100.0,44.1786,44.1865,44.0287,44.0287,48100.0
2005-05-13 10:30:00,55.8,55.93,55.77,55.9,22500.0,44.0208,44.1234,43.9972,44.0997,22500.0
2005-05-13 11:00:00,55.9,55.97,55.87,55.95,14700.0,44.0997,44.1549,44.0761,44.1392,14700.0
2005-05-13 11:30:00,55.95,55.96,55.87,55.93,5100.0,44.1392,44.1471,44.0761,44.1234,5100.0
2005-05-13 12:00:00,55.89,55.93,55.88,55.9,6900.0,44.0918,44.1234,44.0839,44.0997,6900.0
2005-05-13 12:30:00,55.88,55.91,55.76,55.86,9900.0,44.0839,44.1076,43.9893,44.0682,9900.0
2005-05-13 13:00:00,55.81,55.89,55.58,55.59,37200.0,44.0287,44.0918,43.8473,43.8552,37200.0
2005-05-13 13:30:00,55.59,55.65,55.45,55.48,13300.0,43.8552,43.9025,43.7447,43.7684,13300.0
2005-05-13 14:00:00,55.49,55.55,55.25,55.3,42700.0,43.7763,43.8236,43.5869,43.6264,42700.0
2005-05-13 14:30:00,55.27,55.29,55.06,55.08,28700.0,43.6027,43.6185,43.437,43.4528,28700.0
2005-05-13 15:00:00,55.09,55.35,55.04,55.3,63500.0,43.4607,43.6658,43.4213,43.6264,63500.0
2005-05-13 15:30:00,55.3,55.3,54.96,55.15,53200.0,43.6264,43.6264,43.3582,43.508,53200.0
2005-05-16 09:30:00,55.0,55.94,55.0,55.68,14000.0,43.3897,44.1313,43.3897,43.9262,14000.0
2005-05-16 10:00:00,55.66,55.77,55.65,55.68,9700.0,43.9104,43.9972,43.9025,43.9262,9700.0
2005-05-16 10:30:00,55.71,55.92,55.6,55.92,11700.0,43.9498,44.1155,43.863,44.1155,11700.0
2005-05-16 11:00:00,55.9,55.92,55.79,55.86,8800.0,44.0997,44.1155,44.0129,44.0682,8800.0
2005-05-16 11:30:00,55.87,55.9,55.77,55.81,7900.0,44.0761,44.0997,43.9972,44.0287,7900.0
2005-05-16 12:00:00,55.81,55.95,55.81,55.94,7700.0,44.0287,44.1392,44.0287,44.1313,7700.0
2005-05-16 12:30:00,55.9,56.05,55.84,55.91,27600.0,44.0997,44.2181,44.0524,44.1076,27600.0
2005-05-16 13:00:00,55.91,56.09,55.8,56.09,13600.0,44.1076,44.2496,44.0208,44.2496,13600.0
2005-05-16 13:30:00,56.1,56.24,56.04,56.21,5300.0,44.2575,44.3679,44.2102,44.3443,5300.0
2005-05-16 14:00:00,56.2,56.2,55.95,56.04,17100.0,44.3364,44.3364,44.1392,44.2102,17100.0
2005-05-16 14:30:00,56.03,56.22,56.02,56.14,24100.0,44.2023,44.3522,44.1944,44.2891,24100.0
2005-05-16 15:00:00,56.14,56.45,56.14,56.33,22200.0,44.2891,44.5336,44.2891,44.4389,22200.0
2005-05-16 15:30:00,56.33,56.38,56.24,56.35,39500.0,44.4389,44.4784,44.3679,44.4547,39500.0
2005-05-17 09:30:00,56.45,56.58,56.32,56.57,25400.0,44.5336,44.6362,44.4311,44.6283,25400.0
2005-05-17 10:00:00,56.56,56.65,56.48,56.63,16900.0,44.6204,44.6914,44.5573,44.6756,16900.0
2005-05-17 10:30:00,56.63,56.63,56.44,56.58,17800.0,44.6756,44.6756,44.5257,44.6362,17800.0
2005-05-17 11:00:00,56.59,56.76,56.59,56.7,18300.0,44.6441,44.7782,44.6441,44.7308,18300.0
2005-05-17 11:30:00,56.71,56.92,56.69,56.7,19300.0,44.7387,44.9044,44.723,44.7308,19300.0
2005-05-17 12:00:00,56.7,56.77,56.6,56.66,8900.0,44.7308,44.7861,44.652,44.6993,8900.0
2005-05-17 12:30:00,56.66,56.77,56.58,56.74,9900.0,44.6993,44.7861,44.6362,44.7624,9900.0
2005-05-17 13:00:00,56.73,56.8,56.67,56.74,9200.0,44.7545,44.8097,44.7072,44.7624,9200.0
2005-05-17 13:30:00,56.73,56.74,56.6,56.67,9500.0,44.7545,44.7624,44.652,44.7072,9500.0
2005-05-17 14:00:00,56.67,56.71,56.61,56.65,12500.0,44.7072,44.7387,44.6598,44.6914,12500.0
2005-05-17 14:30:00,56.65,56.96,56.65,56.93,26800.0,44.6914,44.936,44.6914,44.9123,26800.0
2005-05-17 15:00:00,56.93,56.96,56.78,56.85,22100.0,44.9123,44.936,44.794,44.8492,22100.0
2005-05-17 15:30:00,56.84,57.08,56.82,57.04,46800.0,44.8413,45.0306,44.8255,44.9991,46800.0
2005-05-18 09:30:00,57.54,57.88,57.54,57.8,19700.0,45.3935,45.6617,45.3935,45.5986,19700.0
2005-05-18 10:00:00,57.83,58.51,57.83,58.41,21800.0,45.6223,46.1588,45.6223,46.0799,21800.0
2005-05-18 10:30:00,58.4,58.51,58.38,58.5,16400.0,46.072,46.1588,46.0562,46.1509,16400.0
2005-05-18 11:00:00,58.55,58.59,58.48,58.5,16000.0,46.1903,46.2219,46.1351,46.1509,16000.0
2005-05-18 11:30:00,58.5,58.66,58.47,58.63,10800.0,46.1509,46.2771,46.1272,46.2534,10800.0
2005-05-18 12:00:00,58.63,58.78,58.63,58.63,10700.0,46.2534,46.3718,46.2534,46.2534,10700.0
2005-05-18 12:30:00,58.63,58.7,58.49,58.63,13600.0,46.2534,46.3087,46.143,46.2534,13600.0
2005-05-18 13:00:00,58.63,58.69,58.48,58.49,12500.0,46.2534,46.3008,46.1351,46.143,12500.0
2005-05-18 13:30:00,58.49,58.62,58.48,58.55,20200.0,46.143,46.2455,46.1351,46.1903,20200.0
2005-05-18 14:00:00,58.52,58.52,58.44,58.44,12300.0,46.1666,46.1666,46.1035,46.1035,12300.0
2005-05-18 14:30:00,58.44,58.61,58.38,58.57,20800.0,46.1035,46.2376,46.0562,46.2061,20800.0
2005-05-18 15:00:00,58.57,58.57,58.43,58.43,22100.0,46.2061,46.2061,46.0956,46.0956,22100.0
2005-05-18 15:30:00,58.44,58.58,58.25,58.58,45500.0,46.1035,46.214,45.9536,46.214,45500.0
2005-05-19 09:30:00,58.85,58.95,58.7,58.9,17700.0,46.427,46.5059,46.3087,46.4664,17700.0
2005-05-19 10:00:00,58.92,59.17,58.73,58.91,13200.0,46.4822,46.6794,46.3323,46.4743,13200.0
2005-05-19 10:30:00,58.85,58.86,58.69,58.74,32400.0,46.427,46.4349,46.3008,46.3402,32400.0
2005-05-19 11:00:00,58.76,58.91,58.72,58.74,14400.0,46.356,46.4743,46.3244,46.3402,14400.0
2005-05-19 11:30:00,58.73,58.9,58.73,58.87,13900.0,46.3323,46.4664,46.3323,46.4428,13900.0
2005-05-19 12:00:00,58.87,58.9,58.75,58.86,33000.0,46.4428,46.4664,46.3481,46.4349,33000.0
2005-05-19 12:30:00,58.9,58.94,58.85,58.91,17300.0,46.4664,46.498,46.427,46.4743,17300.0
2005-05-19 13:00:00,58.91,58.96,58.89,58.96,32700.0,46.4743,46.5138,46.4585,46.5138,32700.0
2005-05-19 13:30:00,58.95,58.96,58.83,58.87,18100.0,46.5059,46.5138,46.4112,46.4428,18100.0
2005-05-19 14:00:00,58.86,59.05,58.86,59.04,22300.0,46.4349,46.5848,46.4349,46.5769,22300.0
2005-05-19 14:30:00,59.05,59.16,59.02,59.13,29400.0,46.5848,46.6715,46.5611,46.6479,29400.0
2005-05-19 15:00:00,59.13,59.43,59.13,59.4,48000.0,46.6479,46.8846,46.6479,46.8609,48000.0
2005-05-19 15:30:00,59.38,59.38,59.28,59.31,24000.0,46.8451,46.8451,46.7662,46.7899,24000.0
2005-05-20 09:30:00,59.5,59.57,59.18,59.22,15000.0,46.9398,46.995,46.6873,46.7189,15000.0
2005-05-20 10:00:00,59.22,59.43,59.21,59.33,17300.0,46.7189,46.8846,46.711,46.8057,17300.0
2005-05-20 10:30:00,59.32,59.37,59.19,59.29,9400.0,46.7978,46.8372,46.6952,46.7741,9400.0
2005-05-20 11:00:00,59.29,59.31,59.15,59.15,10500.0,46.7741,46.7899,46.6637,46.6637,10500.0
2005-05-20 11:30:00,59.15,59.18,59.05,59.17,11000.0,46.6637,46.6873,46.5848,46.6794,11000.0
2005-05-20 12:00:00,59.18,59.3,59.17,59.29,6800.0,46.6873,46.782,46.6794,46.7741,6800.0
2005-05-20 12:30:00,59.3,59.53,59.24,59.48,7900.0,46.782,46.9634,46.7347,46.924,7900.0
2005-05-20 13:00:00,59.52,59.52,59.18,59.2,9100.0,46.9556,46.9556,46.6873,46.7031,9100.0
2005-05-20 13:30:00,59.19,59.34,59.19,59.3,6800.0,46.6952,46.8135,46.6952,46.782,6800.0
2005-05-20 14:00:00,59.3,59.38,59.3,59.38,8200.0,46.782,46.8451,46.782,46.8451,8200.0
2005-05-20 14:30:00,59.38,59.43,59.34,59.37,7700.0,46.8451,46.8846,46.8135,46.8372,7700.0
2005-05-20 15:00:00,59.35,59.4,59.34,59.39,14600.0,46.8214,46.8609,46.8135,46.853,14600.0
2005-05-20 15:30:00,59.39,59.48,59.38,59.43,21600.0,46.853,46.924,46.8451,46.8846,21600.0
2005-05-23 09:30:00,59.78,59.97,59.7,59.79,18200.0,47.1607,47.3106,47.0976,47.1686,18200.0
2005-05-23 10:00:00,59.84,60.0,59.81,59.94,53500.0,47.208,47.3342,47.1843,47.2869,53500.0
2005-05-23 10:30:00,59.95,60.21,59.95,60.15,17800.0,47.2948,47.4999,47.2948,47.4526,17800.0
2005-05-23 11:00:00,60.15,60.24,60.09,60.24,40900.0,47.4526,47.5236,47.4052,47.5236,40900.0
2005-05-23 11:30:00,60.24,60.36,60.22,60.36,5100.0,47.5236,47.6182,47.5078,47.6182,5100.0
2005-05-23 12:00:00,60.36,60.8,60.36,60.67,36700.0,47.6182,47.9653,47.6182,47.8628,36700.0
2005-05-23 12:30:00,60.63,60.72,60.35,60.36,27000.0,47.8312,47.9022,47.6103,47.6182,27000.0
2005-05-23 13:00:00,60.35,60.57,60.31,60.52,29700.0,47.6103,47.7839,47.5788,47.7445,29700.0
2005-05-23 13:30:00,60.52,60.73,60.52,60.65,21500.0,47.7445,47.9101,47.7445,47.847,21500.0
2005-05-23 14:00:00,60.65,61.11,60.65,61.01,42300.0,47.847,48.2099,47.847,48.131,42300.0
2005-05-23 14:30:00,61.05,61.07,60.89,60.98,17700.0,48.1626,48.1784,48.0363,48.1074,17700.0
2005-05-23 15:00:00,60.95,60.95,60.71,60.71,18800.0,48.0837,48.0837,47.8943,47.8943,18800.0
2005-05-23 15:30:00,60.7,60.89,60.65,60.87,45300.0,47.8865,48.0363,47.847,48.0206,45300.0
2005-05-24 09:30:00,60.77,60.85,60.45,60.61,15900.0,47.9417,48.0048,47.6892,47.8155,15900.0
2005-05-24 10:00:00,60.67,60.67,60.38,60.46,13000.0,47.8628,47.8628,47.634,47.6971,13000.0
2005-05-24 10:30:00,60.45,60.67,60.45,60.67,21200.0,47.6892,47.8628,47.6892,47.8628,21200.0
2005-05-24 11:00:00,60.67,61.09,60.62,61.04,24400.0,47.8628,48.1941,47.8233,48.1547,24400.0
2005-05-24 11:30:00,61.05,61.05,60.66,60.76,31500.0,48.1626,48.1626,47.8549,47.9338,31500.0
2005-05-24 12:00:00,60.77,60.9,60.77,60.85,11500.0,47.9417,48.0442,47.9417,48.0048,11500.0
2005-05-24 12:30:00,60.85,60.87,60.76,60.85,6300.0,48.0048,48.0206,47.9338,48.0048,6300.0
2005-05-24 13:00:00,60.83,60.84,60.75,60.84,8400.0,47.989,47.9969,47.9259,47.9969,8400.0
2005-05-24 13:30:00,60.83,60.86,60.79,60.86,14200.0,47.989,48.0127,47.9575,48.0127,14200.0
2005-05-24 14:00:00,60.86,61.07,60.7,61.07,26900.0,48.0127,48.1784,47.8865,48.1784,26900.0
2005-05-24 14:30:00,61.03,61.05,60.78,60.85,27100.0,48.1468,48.1626,47.9496,48.0048,27100.0
2005-05-24 15:00:00,60.92,61.14,60.87,61.12,35700.0,48.06,48.2336,48.0206,48.2178,35700.0
2005-05-24 15:30:00,61.12,61.14,61.0,61.07,37900.0,48.2178,48.2336,48.1231,48.1784,37900.0
2005-05-25 09:30:00,61.0,61.0,60.8,60.9,15900.0,48.1231,48.1231,47.9653,48.0442,15900.0
2005-05-25 10:00:00,60.95,60.95,60.63,60.87,28500.0,48.0837,48.0837,47.8312,48.0206,28500.0
2005-05-25 10:30:00,60.87,60.99,60.69,60.69,25800.0,48.0206,48.1152,47.8786,47.8786,25800.0
2005-05-25 11:00:00,60.7,61.0,60.69,60.99,13100.0,47.8865,48.1231,47.8786,48.1152,13100.0
2005-05-25 11:30:00,61.0,61.06,60.91,60.96,13800.0,48.1231,48.1705,48.0521,48.0916,13800.0
2005-05-25 12:00:00,60.97,60.97,60.91,60.95,8100.0,48.0995,48.0995,48.0521,48.0837,8100.0
2005-05-25 12:30:00,60.95,60.99,60.9,60.99,9400.0,48.0837,48.1152,48.0442,48.1152,9400.0
2005-05-25 13:00:00,60.98,60.98,60.9,60.91,11700.0,48.1074,48.1074,48.0442,48.0521,11700.0
2005-05-25 13:30:00,60.91,60.98,60.9,60.98,13600.0,48.0521,48.1074,48.0442,48.1074,13600.0
2005-05-25 14:00:00,60.99,61.08,60.93,61.0,18700.0,48.1152,48.1862,48.0679,48.1231,18700.0
2005-05-25 14:30:00,61.0,61.26,60.99,61.09,13100.0,48.1231,48.3282,48.1152,48.1941,13100.0
2005-05-25 15:00:00,61.08,61.08,60.82,60.82,14500.0,48.1862,48.1862,47.9811,47.9811,14500.0
2005-05-25 15:30:00,60.81,60.89,60.61,60.72,20200.0,47.9732,48.0363,47.8155,47.9022,20200.0
2005-05-26 09:30:00,60.81,61.8,60.81,61.49,32700.0,47.9732,48.7543,47.9732,48.5097,32700.0
2005-05-26 10:00:00,61.49,62.1,61.47,61.8,35400.0,48.5097,48.9909,48.4939,48.7543,35400.0
2005-05-26 10:30:00,61.8,62.0,61.67,61.74,9400.0,48.7543,48.912,48.6517,48.7069,9400.0
2005-05-26 11:00:00,61.74,61.74,61.62,61.7,8700.0,48.7069,48.7069,48.6122,48.6754,8700.0
2005-05-26 11:30:00,61.67,61.75,61.61,61.67,10800.0,48.6517,48.7148,48.6044,48.6517,10800.0
2005-05-26 12:00:00,61.63,61.66,61.57,61.66,7600.0,48.6201,48.6438,48.5728,48.6438,7600.0
2005-05-26 12:30:00,61.65,61.65,61.57,61.6,7800.0,48.6359,48.6359,48.5728,48.5965,7800.0
2005-05-26 13:00:00,61.62,61.76,61.61,61.74,20900.0,48.6122,48.7227,48.6044,48.7069,20900.0
2005-05-26 13:30:00,61.77,61.89,61.77,61.89,5300.0,48.7306,48.8253,48.7306,48.8253,5300.0
2005-05-26 14:00:00,61.9,61.9,61.86,61.9,4900.0,48.8331,48.8331,48.8016,48.8331,4900.0
2005-05-26 14:30:00,61.91,61.91,61.79,61.8,6800.0,48.841,48.841,48.7464,48.7543,6800.0
2005-05-26 15:00:00,61.8,61.89,61.77,61.88,10600.0,48.7543,48.8253,48.7306,48.8174,10600.0
2005-05-26 15:30:00,61.88,61.88,61.76,61.78,15900.0,48.8174,48.8174,48.7227,48.7385,15900.0
2005-05-27 09:30:00,61.5,61.5,61.02,61.34,27200.0,48.6747,48.6747,48.2948,48.5481,27200.0
2005-05-27 10:00:00,61.33,61.46,61.3,61.35,19200.0,48.5402,48.6431,48.5164,48.556,19200.0
2005-05-27 10:30:00,61.4,61.58,61.39,61.51,25800.0,48.5956,48.738,48.5877,48.6826,25800.0
2005-05-27 11:00:00,61.46,61.54,61.31,61.38,19200.0,48.6431,48.7064,48.5243,48.5797,19200.0
2005-05-27 11:30:00,61.38,61.5,61.26,61.5,9100.0,48.5797,48.6747,48.4848,48.6747,9100.0
2005-05-27 12:00:00,61.49,61.54,61.45,61.54,3000.0,48.6668,48.7064,48.6352,48.7064,3000.0
2005-05-27 12:30:00,61.54,61.61,61.53,61.54,3400.0,48.7064,48.7618,48.6985,48.7064,3400.0
2005-05-27 13:00:00,61.55,61.67,61.5,61.66,4600.0,48.7143,48.8093,48.6747,48.8014,4600.0
2005-05-27 13:30:00,61.65,61.7,61.62,61.7,2700.0,48.7934,48.833,48.7697,48.833,2700.0
2005-05-27 14:00:00,61.7,61.77,61.66,61.71,7400.0,48.833,48.8884,48.8014,48.8409,7400.0
2005-05-27 14:30:00,61.71,61.71,61.58,61.6,7300.0,48.8409,48.8409,48.738,48.7539,7300.0
2005-05-27 15:00:00,61.6,61.72,61.6,61.72,9400.0,48.7539,48.8488,48.7539,48.8488,9400.0
2005-05-27 15:30:00,61.7,61.83,61.61,61.74,15700.0,48.833,48.9359,48.7618,48.8647,15700.0
2005-05-31 09:30:00,61.89,61.94,61.65,61.65,9900.0,48.9834,49.023,48.7934,48.7934,9900.0
2005-05-31 10:00:00,61.66,61.76,61.61,61.76,8500.0,48.8014,48.8805,48.7618,48.8805,8500.0
2005-05-31 10:30:00,61.76,61.78,61.58,61.58,10900.0,48.8805,48.8963,48.738,48.738,10900.0
2005-05-31 11:00:00,61.57,61.61,61.5,61.61,8900.0,48.7301,48.7618,48.6747,48.7618,8900.0
2005-05-31 11:30:00,61.61,61.61,61.48,61.48,6400.0,48.7618,48.7618,48.6589,48.6589,6400.0
2005-05-31 12:00:00,61.45,61.48,61.4,61.48,7700.0,48.6352,48.6589,48.5956,48.6589,7700.0
2005-05-31 12:30:00,61.49,61.57,61.44,61.51,7100.0,48.6668,48.7301,48.6272,48.6826,7100.0
2005-05-31 13:00:00,61.49,61.5,61.39,61.39,6300.0,48.6668,48.6747,48.5877,48.5877,6300.0
2005-05-31 13:30:00,61.39,61.52,61.38,61.48,5500.0,48.5877,48.6906,48.5797,48.6589,5500.0
2005-05-31 14:00:00,61.43,61.46,61.25,61.33,11600.0,48.6193,48.6431,48.4769,48.5402,11600.0
2005-05-31 14:30:00,61.33,61.37,61.29,61.31,16400.0,48.5402,48.5718,48.5085,48.5243,16400.0
2005-05-31 15:00:00,61.33,61.42,61.24,61.33,15000.0,48.5402,48.6114,48.4689,48.5402,15000.0
2005-05-31 15:30:00,61.33,61.43,61.14,61.14,23100.0,48.5402,48.6193,48.3898,48.3898,23100.0
2005-06-01 09:30:00,61.05,61.29,61.02,61.2,25800.0,48.3186,48.5085,48.2948,48.4373,25800.0
2005-06-01 10:00:00,61.2,61.4,61.05,61.4,55200.0,48.4373,48.5956,48.3186,48.5956,55200.0
2005-06-01 10:30:00,61.4,61.48,61.28,61.44,82400.0,48.5956,48.6589,48.5006,48.6272,82400.0
2005-06-01 11:00:00,61.44,61.6,61.43,61.6,46800.0,48.6272,48.7539,48.6193,48.7539,46800.0
2005-06-01 11:30:00,61.61,61.85,61.61,61.81,103100.0,48.7618,48.9517,48.7618,48.9201,103100.0
2005-06-01 12:00:00,61.82,61.91,61.76,61.81,18700.0,48.928,48.9992,48.8805,48.9201,18700.0
2005-06-01 12:30:00,61.82,61.89,61.8,61.86,43600.0,48.928,48.9834,48.9122,48.9596,43600.0
2005-06-01 13:00:00,61.86,61.92,61.78,61.83,21900.0,48.9596,49.0071,48.8963,48.9359,21900.0
2005-06-01 13:30:00,61.84,61.88,61.77,61.82,20300.0,48.9438,48.9755,48.8884,48.928,20300.0
2005-06-01 14:00:00,61.82,61.82,61.72,61.75,22400.0,48.928,48.928,48.8488,48.8726,22400.0
2005-06-01 14:30:00,61.76,61.79,61.47,61.48,15500.0,48.8805,48.9042,48.651,48.6589,15500.0
2005-06-01 15:00:00,61.52,61.7,61.52,61.65,17800.0,48.6906,48.833,48.6906,48.7934,17800.0
2005-06-01 15:30:00,61.65,61.81,61.65,61.73,14800.0,48.7934,48.9201,48.7934,48.8568,14800.0
2005-06-02 09:30:00,62.5,62.75,62.35,62.61,112000.0,49.4662,49.664,49.3475,49.5532,112000.0
2005-06-02 10:00:00,62.63,62.69,62.52,62.66,58600.0,49.5691,49.6166,49.482,49.5928,58600.0
2005-06-02 10:30:00,62.66,62.7,62.58,62.66,49600.0,49.5928,49.6245,49.5295,49.5928,49600.0
2005-06-02 11:00:00,62.66,62.68,62.53,62.59,28000.0,49.5928,49.6086,49.4899,49.5374,28000.0
2005-06-02 11:30:00,62.6,62.68,62.58,62.66,44400.0,49.5453,49.6086,49.5295,49.5928,44400.0
2005-06-02 12:00:00,62.66,62.67,62.62,62.64,39900.0,49.5928,49.6007,49.5612,49.577,39900.0
2005-06-02 12:30:00,62.65,62.65,62.6,62.63,25400.0,49.5849,49.5849,49.5453,49.5691,25400.0
2005-06-02 13:00:00,62.63,62.65,62.6,62.63,12700.0,49.5691,49.5849,49.5453,49.5691,12700.0
2005-06-02 13:30:00,62.64,62.65,62.6,62.64,14700.0,49.577,49.5849,49.5453,49.577,14700.0
2005-06-02 14:00:00,62.64,62.69,62.61,62.66,21000.0,49.577,49.6166,49.5532,49.5928,21000.0
2005-06-02 14:30:00,62.66,62.68,62.64,62.67,15200.0,49.5928,49.6086,49.577,49.6007,15200.0
2005-06-02 15:00:00,62.67,62.69,62.62,62.66,45100.0,49.6007,49.6166,49.5612,49.5928,45100.0
2005-06-02 15:30:00,62.66,62.68,62.58,62.64,47700.0,49.5928,49.6086,49.5295,49.577,47700.0
2005-06-03 09:30:00,62.9,62.95,62.75,62.87,44500.0,49.7828,49.8223,49.664,49.759,44500.0
2005-06-03 10:00:00,62.87,62.87,62.71,62.75,40900.0,49.759,49.759,49.6324,49.664,40900.0
2005-06-03 10:30:00,62.8,62.88,62.79,62.82,9000.0,49.7036,49.7669,49.6957,49.7194,9000.0
2005-06-03 11:00:00,62.8,62.84,62.67,62.77,7300.0,49.7036,49.7353,49.6007,49.6799,7300.0
2005-06-03 11:30:00,62.74,62.74,62.3,62.36,16400.0,49.6561,49.6561,49.3079,49.3554,16400.0
2005-06-03 12:00:00,62.37,62.44,62.23,62.31,36000.0,49.3633,49.4187,49.2525,49.3158,36000.0
2005-06-03 12:30:00,62.35,62.46,62.21,62.26,16600.0,49.3475,49.4345,49.2367,49.2762,16600.0
2005-06-03 13:00:00,62.3,62.3,62.2,62.22,12400.0,49.3079,49.3079,49.2287,49.2446,12400.0
2005-06-03 13:30:00,62.25,62.31,62.18,62.29,11000.0,49.2683,49.3158,49.2129,49.3,11000.0
2005-06-03 14:00:00,62.3,62.48,62.26,62.32,14100.0,49.3079,49.4504,49.2762,49.3237,14100.0
2005-06-03 14:30:00,62.33,62.39,62.25,62.3,10900.0,49.3316,49.3791,49.2683,49.3079,10900.0
2005-06-03 15:00:00,62.29,62.45,62.28,62.37,15500.0,49.3,49.4266,49.2921,49.3633,15500.0
2005-06-03 15:30:00,62.33,62.47,62.28,62.29,22700.0,49.3316,49.4424,49.2921,49.3,22700.0
2005-06-06 09:30:00,62.45,62.72,62.45,62.65,27700.0,49.4266,49.6403,49.4266,49.5849,27700.0
2005-06-06 10:00:00,62.7,62.9,62.62,62.9,61400.0,49.6245,49.7828,49.5612,49.7828,61400.0
2005-06-06 10:30:00,62.92,63.07,62.87,62.89,64800.0,49.7986,49.9173,49.759,49.7749,64800.0
2005-06-06 11:00:00,62.87,62.94,62.75,62.88,58100.0,49.759,49.8144,49.664,49.7669,58100.0
2005-06-06 11:30:00,62.9,63.01,62.83,62.89,15100.0,49.7828,49.8698,49.7274,49.7749,15100.0
2005-06-06 12:00:00,62.89,62.98,62.7,62.88,51000.0,49.7749,49.8461,49.6245,49.7669,51000.0
2005-06-06 12:30:00,62.88,62.94,62.86,62.9,13800.0,49.7669,49.8144,49.7511,49.7828,13800.0
2005-06-06 13:00:00,62.91,62.95,62.83,62.92,13900.0,49.7907,49.8223,49.7274,49.7986,13900.0
2005-06-06 13:30:00,62.91,62.97,62.85,62.95,15100.0,49.7907,49.8382,49.7432,49.8223,15100.0
2005-06-06 14:00:00,62.95,63.16,62.9,63.09,36100.0,49.8223,49.9885,49.7828,49.9331,36100.0
2005-06-06 14:30:00,63.1,63.23,63.05,63.19,61800.0,49.9411,50.0439,49.9015,50.0123,61800.0
2005-06-06 15:00:00,63.19,63.25,63.15,63.21,46500.0,50.0123,50.0598,49.9806,50.0281,46500.0
2005-06-06 15:30:00,63.23,63.27,63.18,63.2,64400.0,50.0439,50.0756,50.0044,50.0202,64400.0
2005-06-07 09:30:00,63.45,63.84,63.3,63.74,27600.0,50.2181,50.5267,50.0993,50.4476,27600.0
2005-06-07 10:00:00,63.75,64.02,63.75,64.0,56000.0,50.4555,50.6692,50.4555,50.6534,56000.0
2005-06-07 10:30:00,64.0,64.01,63.92,63.99,27000.0,50.6534,50.6613,50.5901,50.6455,27000.0
2005-06-07 11:00:00,63.99,64.0,63.83,63.86,17700.0,50.6455,50.6534,50.5188,50.5426,17700.0
2005-06-07 11:30:00,63.9,63.95,63.9,63.94,3200.0,50.5742,50.6138,50.5742,50.6059,3200.0
2005-06-07 12:00:00,63.94,63.94,63.79,63.81,5600.0,50.6059,50.6059,50.4872,50.503,5600.0
2005-06-07 12:30:00,63.85,63.93,63.84,63.93,3800.0,50.5347,50.598,50.5267,50.598,3800.0
2005-06-07 13:00:00,63.93,63.93,63.78,63.78,7600.0,50.598,50.598,50.4792,50.4792,7600.0
2005-06-07 13:30:00,63.78,63.79,63.66,63.68,12600.0,50.4792,50.4872,50.3843,50.4001,12600.0
2005-06-07 14:00:00,63.7,63.74,63.45,63.61,9300.0,50.4159,50.4476,50.2181,50.3447,9300.0
2005-06-07 14:30:00,63.56,63.78,63.53,63.7,10700.0,50.3051,50.4792,50.2814,50.4159,10700.0
2005-06-07 15:00:00,63.63,63.75,63.61,63.66,10700.0,50.3605,50.4555,50.3447,50.3843,10700.0
2005-06-07 15:30:00,63.65,63.65,63.37,63.4,16900.0,50.3764,50.3764,50.1548,50.1785,16900.0
2005-06-08 09:30:00,63.35,63.51,63.35,63.51,13700.0,50.1389,50.2656,50.1389,50.2656,13700.0
2005-06-08 10:00:00,63.44,63.52,63.36,63.44,7700.0,50.2102,50.2735,50.1468,50.2102,7700.0
2005-06-08 10:30:00,63.41,63.59,63.35,63.59,13100.0,50.1864,50.3289,50.1389,50.3289,13100.0
2005-06-08 11:00:00,63.59,63.65,63.57,63.63,16200.0,50.3289,50.3764,50.313,50.3605,16200.0
2005-06-08 11:30:00,63.64,63.65,63.46,63.54,10100.0,50.3684,50.3764,50.226,50.2893,10100.0
2005-06-08 12:00:00,63.55,63.59,63.49,63.58,7000.0,50.2972,50.3289,50.2497,50.321,7000.0
2005-06-08 12:30:00,63.57,63.61,63.5,63.5,8300.0,50.313,50.3447,50.2576,50.2576,8300.0
2005-06-08 13:00:00,63.47,63.47,63.36,63.45,6100.0,50.2339,50.2339,50.1468,50.2181,6100.0
2005-06-08 13:30:00,63.43,63.46,63.35,63.36,12400.0,50.2022,50.226,50.1389,50.1468,12400.0
2005-06-08 14:00:00,63.36,63.45,63.14,63.2,36100.0,50.1468,50.2181,49.9727,50.0202,36100.0
2005-06-08 14:30:00,63.2,63.2,62.82,62.82,16600.0,50.0202,50.0202,49.7194,49.7194,16600.0
2005-06-08 15:00:00,62.83,62.93,62.82,62.92,9300.0,49.7274,49.8065,49.7194,49.7986,9300.0
2005-06-08 15:30:00,62.92,63.01,62.86,62.9,16800.0,49.7986,49.8698,49.7511,49.7828,16800.0
2005-06-09 09:30:00,62.97,63.22,62.77,63.19,22700.0,49.8382,50.036,49.6799,50.0123,22700.0
2005-06-09 10:00:00,63.2,63.2,62.64,62.76,23000.0,50.0202,50.0202,49.577,49.672,23000.0
2005-06-09 10:30:00,62.75,62.97,62.72,62.96,16500.0,49.664,49.8382,49.6403,49.8303,16500.0
2005-06-09 11:00:00,62.97,63.02,62.86,62.87,26100.0,49.8382,49.8777,49.7511,49.759,26100.0
2005-06-09 11:30:00,62.88,63.3,62.88,63.3,15100.0,49.7669,50.0993,49.7669,50.0993,15100.0
2005-06-09 12:00:00,63.3,63.55,63.3,63.55,18400.0,50.0993,50.2972,50.0993,50.2972,18400.0
2005-06-09 12:30:00,63.55,63.65,63.43,63.47,13300.0,50.2972,50.3764,50.2022,50.2339,13300.0
2005-06-09 13:00:00,63.44,63.47,63.35,63.36,7500.0,50.2102,50.2339,50.1389,50.1468,7500.0
2005-06-09 13:30:00,63.37,63.47,63.31,63.4,12700.0,50.1548,50.2339,50.1073,50.1785,12700.0
2005-06-09 14:00:00,63.4,63.45,63.26,63.27,16600.0,50.1785,50.2181,50.0677,50.0756,16600.0
2005-06-09 14:30:00,63.27,63.37,63.26,63.28,11000.0,50.0756,50.1548,50.0677,50.0835,11000.0
2005-06-09 15:00:00,63.29,63.54,63.29,63.45,20300.0,50.0914,50.2893,50.0914,50.2181,20300.0
2005-06-09 15:30:00,63.44,63.47,63.35,63.4,39200.0,50.2102,50.2339,50.1389,50.1785,39200.0
2005-06-10 09:30:00,63.38,63.7,63.26,63.64,36100.0,50.1627,50.4159,50.0677,50.3684,36100.0
2005-06-10 10:00:00,63.6,63.66,63.5,63.6,35700.0,50.3368,50.3843,50.2576,50.3368,35700.0
2005-06-10 10:30:00,63.55,63.63,63.5,63.57,15300.0,50.2972,50.3605,50.2576,50.313,15300.0
2005-06-10 11:00:00,63.57,63.67,63.55,63.55,8700.0,50.313,50.3922,50.2972,50.2972,8700.0
2005-06-10 11:30:00,63.58,63.6,63.52,63.57,4900.0,50.321,50.3368,50.2735,50.313,4900.0
2005-06-10 12:00:00,63.55,63.55,63.45,63.46,17700.0,50.2972,50.2972,50.2181,50.226,17700.0
2005-06-10 12:30:00,63.45,63.48,63.45,63.48,3100.0,50.2181,50.2418,50.2181,50.2418,3100.0
2005-06-10 13:00:00,63.48,63.54,63.46,63.48,5600.0,50.2418,50.2893,50.226,50.2418,5600.0
2005-06-10 13:30:00,63.49,63.54,63.37,63.42,15400.0,50.2497,50.2893,50.1548,50.1943,15400.0
2005-06-10 14:00:00,63.43,63.62,63.32,63.33,26000.0,50.2022,50.3526,50.1152,50.1231,26000.0
2005-06-10 14:30:00,63.34,63.53,63.33,63.44,32200.0,50.131,50.2814,50.1231,50.2102,32200.0
2005-06-10 15:00:00,63.45,63.61,63.39,63.61,14300.0,50.2181,50.3447,50.1706,50.3447,14300.0
2005-06-10 15:30:00,63.66,63.8,63.66,63.78,29000.0,50.3843,50.4951,50.3843,50.4792,29000.0
2005-06-13 09:30:00,63.92,63.92,63.53,63.54,16500.0,50.5901,50.5901,50.2814,50.2893,16500.0
2005-06-13 10:00:00,63.54,63.55,63.27,63.52,64400.0,50.2893,50.2972,50.0756,50.2735,64400.0
2005-06-13 10:30:00,63.52,63.7,63.5,63.65,31800.0,50.2735,50.4159,50.2576,50.3764,31800.0
2005-06-13 11:00:00,63.7,64.02,63.68,63.99,31900.0,50.4159,50.6692,50.4001,50.6455,31900.0
2005-06-13 11:30:00,64.0,64.19,64.0,64.09,9500.0,50.6534,50.8037,50.6534,50.7246,9500.0
2005-06-13 12:00:00,64.12,64.22,64.04,64.06,10100.0,50.7483,50.8275,50.685,50.7009,10100.0
2005-06-13 12:30:00,64.07,64.14,63.99,64.09,6700.0,50.7088,50.7642,50.6455,50.7246,6700.0
2005-06-13 13:00:00,64.04,64.21,64.03,64.21,8800.0,50.685,50.8196,50.6771,50.8196,8800.0
2005-06-13 13:30:00,64.2,64.21,64.02,64.03,7900.0,50.8117,50.8196,50.6692,50.6771,7900.0
2005-06-13 14:00:00,64.05,64.14,63.76,63.83,14300.0,50.6929,50.7642,50.4634,50.5188,14300.0
2005-06-13 14:30:00,63.81,64.13,63.81,64.1,14000.0,50.503,50.7563,50.503,50.7325,14000.0
2005-06-13 15:00:00,64.1,64.12,63.98,64.11,20300.0,50.7325,50.7483,50.6375,50.7404,20300.0
2005-06-13 15:30:00,64.11,64.15,64.03,64.06,29800.0,50.7404,50.7721,50.6771,50.7009,29800.0
2005-06-14 09:30:00,64.05,64.32,64.05,64.22,15400.0,50.6929,50.9066,50.6929,50.8275,15400.0
2005-06-14 10:00:00,64.15,64.26,64.11,64.13,10200.0,50.7721,50.8591,50.7404,50.7563,10200.0
2005-06-14 10:30:00,64.14,64.3,64.13,64.28,6800.0,50.7642,50.8908,50.7563,50.875,6800.0
2005-06-14 11:00:00,64.29,64.43,64.29,64.39,7400.0,50.8829,50.9937,50.8829,50.962,7400.0
2005-06-14 11:30:00,64.39,64.51,64.39,64.49,7100.0,50.962,51.057,50.962,51.0412,7100.0
2005-06-14 12:00:00,64.5,64.51,64.44,64.49,7500.0,51.0491,51.057,51.0016,51.0412,7500.0
2005-06-14 12:30:00,64.48,64.51,64.46,64.49,6100.0,51.0333,51.057,51.0174,51.0412,6100.0
2005-06-14 13:00:00,64.48,64.49,64.41,64.41,4000.0,51.0333,51.0412,50.9779,50.9779,4000.0
2005-06-14 13:30:00,64.41,64.56,64.4,64.52,7100.0,50.9779,51.0966,50.97,51.0649,7100.0
2005-06-14 14:00:00,64.54,64.58,64.35,64.36,13900.0,51.0808,51.1124,50.9304,50.9383,13900.0
2005-06-14 14:30:00,64.37,64.49,64.34,64.42,9000.0,50.9462,51.0412,50.9225,50.9858,9000.0
2005-06-14 15:00:00,64.45,64.47,64.36,64.4,16600.0,51.0095,51.0254,50.9383,50.97,16600.0
2005-06-14 15:30:00,64.36,64.5,64.35,64.47,21700.0,50.9383,51.0491,50.9304,51.0254,21700.0
2005-06-15 09:30:00,64.47,64.76,64.42,64.75,40500.0,51.0254,51.2549,50.9858,51.247,40500.0
2005-06-15 10:00:00,64.7,64.76,64.6,64.61,22500.0,51.2074,51.2549,51.1282,51.1362,22500.0
2005-06-15 10:30:00,64.62,64.7,64.6,64.65,31500.0,51.1441,51.2074,51.1282,51.1678,31500.0
2005-06-15 11:00:00,64.65,64.76,64.63,64.73,15200.0,51.1678,51.2549,51.152,51.2311,15200.0
2005-06-15 11:30:00,64.74,64.76,64.69,64.76,12000.0,51.239,51.2549,51.1995,51.2549,12000.0
2005-06-15 12:00:00,64.77,64.83,64.77,64.83,7000.0,51.2628,51.3103,51.2628,51.3103,7000.0
2005-06-15 12:30:00,64.87,65.09,64.87,65.02,32300.0,51.3419,51.5161,51.3419,51.4607,32300.0
2005-06-15 13:00:00,65.02,65.32,65.02,65.17,29600.0,51.4607,51.6981,51.4607,51.5794,29600.0
2005-06-15 13:30:00,65.17,65.35,65.16,65.31,18400.0,51.5794,51.7218,51.5715,51.6902,18400.0
2005-06-15 14:00:00,65.34,65.43,65.28,65.31,14200.0,51.7139,51.7852,51.6664,51.6902,14200.0
2005-06-15 14:30:00,65.31,65.41,65.3,65.36,19700.0,51.6902,51.7693,51.6823,51.7298,19700.0
2005-06-15 15:00:00,65.35,65.47,65.31,65.43,18300.0,51.7218,51.8168,51.6902,51.7852,18300.0
2005-06-15 15:30:00,65.43,65.63,65.43,65.62,27200.0,51.7852,51.9434,51.7852,51.9355,27200.0
2005-06-16 09:30:00,65.65,65.88,65.55,65.79,19900.0,51.9593,52.1413,51.8801,52.0701,19900.0
2005-06-16 10:00:00,65.8,66.86,65.8,66.8,63200.0,52.078,52.9169,52.078,52.8695,63200.0
2005-06-16 10:30:00,66.78,66.91,66.57,66.58,38700.0,52.8536,52.9565,52.6874,52.6953,38700.0
2005-06-16 11:00:00,66.59,66.69,66.48,66.5,21200.0,52.7032,52.7824,52.6162,52.632,21200.0
2005-06-16 11:30:00,66.5,66.62,66.45,66.6,14800.0,52.632,52.727,52.5924,52.7112,14800.0
2005-06-16 12:00:00,66.57,66.85,66.51,66.85,18900.0,52.6874,52.909,52.6399,52.909,18900.0
2005-06-16 12:30:00,66.83,67.16,66.83,67.16,21800.0,52.8932,53.1544,52.8932,53.1544,21800.0
2005-06-16 13:00:00,67.18,67.52,67.1,67.52,25800.0,53.1702,53.4393,53.1069,53.4393,25800.0
2005-06-16 13:30:00,67.48,67.52,67.4,67.5,28200.0,53.4076,53.4393,53.3443,53.4235,28200.0
2005-06-16 14:00:00,67.51,67.53,67.35,67.5,26700.0,53.4314,53.4472,53.3048,53.4235,26700.0
2005-06-16 14:30:00,67.52,67.52,67.29,67.4,25100.0,53.4393,53.4393,53.2573,53.3443,25100.0
2005-06-16 15:00:00,67.39,67.39,67.13,67.24,36400.0,53.3364,53.3364,53.1306,53.2177,36400.0
2005-06-16 15:30:00,67.23,67.29,67.08,67.16,21700.0,53.2098,53.2573,53.0911,53.1544,21700.0
2005-06-17 09:30:00,67.2,67.7,67.05,67.69,191700.0,53.186,53.5818,53.0673,53.5739,191700.0
2005-06-17 10:00:00,67.69,67.8,67.19,67.42,80600.0,53.5739,53.6609,53.1781,53.3602,80600.0
2005-06-17 10:30:00,67.42,67.48,67.37,67.41,28400.0,53.3602,53.4076,53.3206,53.3522,28400.0
2005-06-17 11:00:00,67.43,67.57,67.42,67.56,26800.0,53.3681,53.4789,53.3602,53.471,26800.0
2005-06-17 11:30:00,67.56,67.59,67.49,67.58,18400.0,53.471,53.4947,53.4156,53.4868,18400.0
2005-06-17 12:00:00,67.58,67.65,67.57,67.61,14800.0,53.4868,53.5422,53.4789,53.5105,14800.0
2005-06-17 12:30:00,67.61,67.67,67.59,67.64,12500.0,53.5105,53.558,53.4947,53.5343,12500.0
2005-06-17 13:00:00,67.64,67.64,67.55,67.58,18900.0,53.5343,53.5343,53.463,53.4868,18900.0
2005-06-17 13:30:00,67.59,67.64,67.51,67.51,14800.0,53.4947,53.5343,53.4314,53.4314,14800.0
2005-06-17 14:00:00,67.51,67.55,67.48,67.51,39300.0,53.4314,53.463,53.4076,53.4314,39300.0
2005-06-17 14:30:00,67.51,67.53,67.5,67.52,28300.0,53.4314,53.4472,53.4235,53.4393,28300.0
2005-06-17 15:00:00,67.51,67.68,67.5,67.66,30600.0,53.4314,53.5659,53.4235,53.5501,30600.0
2005-06-17 15:30:00,67.67,68.02,67.66,67.92,69500.0,53.558,53.835,53.5501,53.7559,69500.0
2005-06-20 09:30:00,67.94,67.94,67.75,67.86,25200.0,53.7717,53.7717,53.6213,53.7084,25200.0
2005-06-20 10:00:00,67.86,67.9,67.85,67.85,28700.0,53.7084,53.7401,53.7005,53.7005,28700.0
2005-06-20 10:30:00,67.86,67.97,67.76,67.8,29200.0,53.7084,53.7955,53.6293,53.6609,29200.0
2005-06-20 11:00:00,67.82,67.85,67.45,67.46,19800.0,53.6767,53.7005,53.3839,53.3918,19800.0
2005-06-20 11:30:00,67.45,67.46,67.32,67.45,12700.0,53.3839,53.3918,53.281,53.3839,12700.0
2005-06-20 12:00:00,67.46,67.49,67.43,67.46,10800.0,53.3918,53.4156,53.3681,53.3918,10800.0
2005-06-20 12:30:00,67.47,67.48,67.39,67.42,4000.0,53.3997,53.4076,53.3364,53.3602,4000.0
2005-06-20 13:00:00,67.42,67.44,67.4,67.43,4900.0,53.3602,53.376,53.3443,53.3681,4900.0
2005-06-20 13:30:00,67.41,67.5,67.4,67.5,7300.0,53.3522,53.4235,53.3443,53.4235,7300.0
2005-06-20 14:00:00,67.49,67.49,67.25,67.26,7900.0,53.4156,53.4156,53.2256,53.2335,7900.0
2005-06-20 14:30:00,67.26,67.43,67.26,67.35,15100.0,53.2335,53.3681,53.2335,53.3048,15100.0
2005-06-20 15:00:00,67.32,67.38,67.24,67.28,17500.0,53.281,53.3285,53.2177,53.2494,17500.0
2005-06-20 15:30:00,67.28,67.31,67.21,67.31,24700.0,53.2494,53.2731,53.194,53.2731,24700.0
2005-06-21 09:30:00,67.25,67.41,67.06,67.1,8900.0,53.2256,53.3522,53.0752,53.1069,8900.0
2005-06-21 10:00:00,67.06,67.39,67.01,67.39,10700.0,53.0752,53.3364,53.0357,53.3364,10700.0
2005-06-21 10:30:00,67.49,67.52,67.19,67.22,22000.0,53.4156,53.4393,53.1781,53.2019,22000.0
2005-06-21 11:00:00,67.22,67.23,66.91,66.92,16800.0,53.2019,53.2098,52.9565,52.9644,16800.0
2005-06-21 11:30:00,66.91,66.98,66.78,66.86,16300.0,52.9565,53.0119,52.8536,52.9169,16300.0
2005-06-21 12:00:00,66.89,66.93,66.86,66.93,4300.0,52.9407,52.9723,52.9169,52.9723,4300.0
2005-06-21 12:30:00,66.93,67.14,66.92,67.12,6900.0,52.9723,53.1386,52.9644,53.1227,6900.0
2005-06-21 13:00:00,67.12,67.22,67.08,67.15,15600.0,53.1227,53.2019,53.0911,53.1465,15600.0
2005-06-21 13:30:00,67.12,67.14,67.05,67.11,8200.0,53.1227,53.1386,53.0673,53.1148,8200.0
2005-06-21 14:00:00,67.15,67.18,67.11,67.17,6100.0,53.1465,53.1702,53.1148,53.1623,6100.0
2005-06-21 14:30:00,67.16,67.24,67.14,67.2,11300.0,53.1544,53.2177,53.1386,53.186,11300.0
2005-06-21 15:00:00,67.19,67.21,67.12,67.12,13000.0,53.1781,53.194,53.1227,53.1227,13000.0
2005-06-21 15:30:00,67.12,67.2,67.12,67.19,21000.0,53.1227,53.186,53.1227,53.1781,21000.0
2005-06-22 09:30:00,67.31,67.4,66.8,66.95,24500.0,53.2731,53.3443,52.8695,52.9882,24500.0
2005-06-22 10:00:00,66.8,67.05,66.8,67.01,16700.0,52.8695,53.0673,52.8695,53.0357,16700.0
2005-06-22 10:30:00,67.0,67.01,66.89,66.9,15600.0,53.0277,53.0357,52.9407,52.9486,15600.0
2005-06-22 11:00:00,66.9,66.92,66.7,66.78,6900.0,52.9486,52.9644,52.7903,52.8536,6900.0
2005-06-22 11:30:00,66.8,66.86,66.74,66.78,3800.0,52.8695,52.9169,52.822,52.8536,3800.0
2005-06-22 12:00:00,66.81,66.86,66.76,66.79,5900.0,52.8774,52.9169,52.8378,52.8615,5900.0
2005-06-22 12:30:00,66.79,66.87,66.77,66.8,5000.0,52.8615,52.9249,52.8457,52.8695,5000.0
2005-06-22 13:00:00,66.81,66.93,66.74,66.74,7800.0,52.8774,52.9723,52.822,52.822,7800.0
2005-06-22 13:30:00,66.74,66.79,66.72,66.76,4600.0,52.822,52.8615,52.8061,52.8378,4600.0
2005-06-22 14:00:00,66.76,66.78,66.7,66.71,8500.0,52.8378,52.8536,52.7903,52.7982,8500.0
2005-06-22 14:30:00,66.7,66.78,66.65,66.67,7500.0,52.7903,52.8536,52.7507,52.7666,7500.0
2005-06-22 15:00:00,66.67,66.79,66.67,66.73,16200.0,52.7666,52.8615,52.7666,52.8141,16200.0
2005-06-22 15:30:00,66.72,66.84,66.68,66.83,18200.0,52.8061,52.9011,52.7745,52.8932,18200.0
2005-06-23 09:30:00,66.75,66.85,66.54,66.63,14800.0,52.8299,52.909,52.6637,52.7349,14800.0
2005-06-23 10:00:00,66.65,66.66,66.45,66.56,15500.0,52.7507,52.7587,52.5924,52.6795,15500.0
2005-06-23 10:30:00,66.55,66.59,66.34,66.43,25100.0,52.6716,52.7032,52.5054,52.5766,25100.0
2005-06-23 11:00:00,66.44,66.64,66.42,66.52,26800.0,52.5845,52.7428,52.5687,52.6478,26800.0
2005-06-23 11:30:00,66.52,66.56,66.4,66.4,15700.0,52.6478,52.6795,52.5529,52.5529,15700.0
2005-06-23 12:00:00,66.36,66.39,66.26,66.37,8300.0,52.5212,52.545,52.4421,52.5291,8300.0
2005-06-23 12:30:00,66.37,66.37,66.24,66.25,6700.0,52.5291,52.5291,52.4262,52.4342,6700.0
2005-06-23 13:00:00,66.25,66.25,66.2,66.25,6600.0,52.4342,52.4342,52.3946,52.4342,6600.0
2005-06-23 13:30:00,66.25,66.25,65.81,65.82,9900.0,52.4342,52.4342,52.0859,52.0938,9900.0
2005-06-23 14:00:00,65.81,65.95,65.75,65.86,17900.0,52.0859,52.1967,52.0384,52.1255,17900.0
2005-06-23 14:30:00,65.89,65.97,65.73,65.74,10500.0,52.1492,52.2125,52.0226,52.0305,10500.0
2005-06-23 15:00:00,65.74,65.79,65.6,65.6,20300.0,52.0305,52.0701,51.9197,51.9197,20300.0
2005-06-23 15:30:00,65.61,65.93,65.6,65.85,54900.0,51.9276,52.1809,51.9197,52.1176,54900.0
2005-06-24 09:30:00,65.86,66.1,65.86,66.08,43500.0,52.1255,52.3154,52.1255,52.2996,43500.0
2005-06-24 10:00:00,66.08,66.13,66.02,66.05,24600.0,52.2996,52.3392,52.2521,52.2759,24600.0
2005-06-24 10:30:00,66.05,66.11,65.93,66.1,18700.0,52.2759,52.3233,52.1809,52.3154,18700.0
2005-06-24 11:00:00,66.11,66.45,66.11,66.33,13000.0,52.3233,52.5924,52.3233,52.4975,13000.0
2005-06-24 11:30:00,66.33,66.5,66.33,66.36,21100.0,52.4975,52.632,52.4975,52.5212,21100.0
2005-06-24 12:00:00,66.37,66.37,66.15,66.17,17500.0,52.5291,52.5291,52.355,52.3708,17500.0
2005-06-24 12:30:00,66.17,66.18,66.09,66.14,19400.0,52.3708,52.3788,52.3075,52.3471,19400.0
2005-06-24 13:00:00,66.14,66.3,66.03,66.21,14300.0,52.3471,52.4737,52.26,52.4025,14300.0
2005-06-24 13:30:00,66.22,66.28,66.18,66.27,16300.0,52.4104,52.4579,52.3788,52.45,16300.0
2005-06-24 14:00:00,66.28,66.35,66.22,66.24,23600.0,52.4579,52.5133,52.4104,52.4262,23600.0
2005-06-24 14:30:00,66.24,66.32,66.2,66.2,46500.0,52.4262,52.4896,52.3946,52.3946,46500.0
2005-06-24 15:00:00,66.22,66.4,66.01,66.23,33800.0,52.4104,52.5529,52.2442,52.4183,33800.0
2005-06-24 15:30:00,66.22,66.42,66.22,66.26,14300.0,52.4104,52.5687,52.4104,52.4421,14300.0
2005-06-27 09:30:00,66.27,66.8,66.26,66.75,24400.0,52.45,52.8695,52.4421,52.8299,24400.0
2005-06-27 10:00:00,66.71,66.87,66.65,66.86,17000.0,52.7982,52.9249,52.7507,52.9169,17000.0
2005-06-27 10:30:00,66.85,67.1,66.85,67.01,25600.0,52.909,53.1069,52.909,53.0357,25600.0
2005-06-27 11:00:00,66.93,67.22,66.93,67.22,8900.0,52.9723,53.2019,52.9723,53.2019,8900.0
2005-06-27 11:30:00,67.19,67.56,67.18,67.56,36500.0,53.1781,53.471,53.1702,53.471,36500.0
2005-06-27 12:00:00,67.56,67.85,67.55,67.82,18100.0,53.471,53.7005,53.463,53.6767,18100.0
2005-06-27 12:30:00,67.82,67.82,67.66,67.68,13800.0,53.6767,53.6767,53.5501,53.5659,13800.0
2005-06-27 13:00:00,67.68,68.09,67.66,68.01,27300.0,53.5659,53.8904,53.5501,53.8271,27300.0
2005-06-27 13:30:00,68.01,68.05,67.82,67.88,19200.0,53.8271,53.8588,53.6767,53.7242,19200.0
2005-06-27 14:00:00,67.85,67.97,67.7,67.75,24200.0,53.7005,53.7955,53.5818,53.6213,24200.0
2005-06-27 14:30:00,67.75,67.87,67.65,67.8,31100.0,53.6213,53.7163,53.5422,53.6609,31100.0
2005-06-27 15:00:00,67.8,68.06,67.8,68.05,27600.0,53.6609,53.8667,53.6609,53.8588,27600.0
2005-06-27 15:30:00,68.05,68.09,68.03,68.06,37600.0,53.8588,53.8904,53.8429,53.8667,37600.0
2005-06-28 09:30:00,68.25,69.22,68.22,69.12,32000.0,54.0171,54.7848,53.9933,54.7056,32000.0
2005-06-28 10:00:00,69.13,69.45,68.8,69.03,43200.0,54.7136,54.9668,54.4524,54.6344,43200.0
2005-06-28 10:30:00,69.03,69.11,68.9,69.09,14200.0,54.6344,54.6977,54.5315,54.6819,14200.0
2005-06-28 11:00:00,69.02,69.02,68.93,69.01,19500.0,54.6265,54.6265,54.5553,54.6186,19500.0
2005-06-28 11:30:00,68.99,69.08,68.99,69.08,14100.0,54.6028,54.674,54.6028,54.674,14100.0
2005-06-28 12:00:00,69.06,69.08,68.85,68.85,13500.0,54.6582,54.674,54.4919,54.4919,13500.0
2005-06-28 12:30:00,68.87,68.93,68.84,68.92,9600.0,54.5078,54.5553,54.484,54.5473,9600.0
2005-06-28 13:00:00,68.93,69.0,68.92,68.96,8200.0,54.5553,54.6107,54.5473,54.579,8200.0
2005-06-28 13:30:00,68.97,69.0,68.93,68.95,4700.0,54.5869,54.6107,54.5553,54.5711,4700.0
2005-06-28 14:00:00,68.94,68.94,68.75,68.8,13400.0,54.5632,54.5632,54.4128,54.4524,13400.0
2005-06-28 14:30:00,68.8,69.0,68.8,68.99,8200.0,54.4524,54.6107,54.4524,54.6028,8200.0
2005-06-28 15:00:00,68.99,69.0,68.92,68.94,47300.0,54.6028,54.6107,54.5473,54.5632,47300.0
2005-06-28 15:30:00,68.94,69.11,68.89,69.11,34200.0,54.5632,54.6977,54.5236,54.6977,34200.0
2005-06-29 09:30:00,69.13,69.18,68.99,69.06,15600.0,54.7136,54.7531,54.6028,54.6582,15600.0
2005-06-29 10:00:00,69.06,69.1,68.9,69.09,10400.0,54.6582,54.6898,54.5315,54.6819,10400.0
2005-06-29 10:30:00,69.18,69.33,68.96,69.07,73100.0,54.7531,54.8718,54.579,54.6661,73100.0
2005-06-29 11:00:00,69.07,69.1,68.98,69.08,12900.0,54.6661,54.6898,54.5948,54.674,12900.0
2005-06-29 11:30:00,69.09,69.2,69.05,69.08,24700.0,54.6819,54.769,54.6502,54.674,24700.0
2005-06-29 12:00:00,69.09,69.11,69.05,69.08,5200.0,54.6819,54.6977,54.6502,54.674,5200.0
2005-06-29 12:30:00,69.09,69.1,68.99,69.06,11200.0,54.6819,54.6898,54.6028,54.6582,11200.0
2005-06-29 13:00:00,68.97,69.0,68.92,68.92,12900.0,54.5869,54.6107,54.5473,54.5473,12900.0
2005-06-29 13:30:00,68.92,69.0,68.9,69.0,17800.0,54.5473,54.6107,54.5315,54.6107,17800.0
2005-06-29 14:00:00,68.98,69.0,68.95,68.96,9700.0,54.5948,54.6107,54.5711,54.579,9700.0
2005-06-29 14:30:00,68.97,69.0,68.76,68.78,17100.0,54.5869,54.6107,54.4207,54.4365,17100.0
2005-06-29 15:00:00,68.79,69.0,68.79,68.9,12000.0,54.4445,54.6107,54.4445,54.5315,12000.0
2005-06-29 15:30:00,68.87,69.0,68.87,68.97,22600.0,54.5078,54.6107,54.5078,54.5869,22600.0
2005-06-30 09:30:00,69.03,69.89,69.03,69.86,19400.0,54.6344,55.3151,54.6344,55.2913,19400.0
2005-06-30 10:00:00,69.87,70.15,69.86,69.99,30700.0,55.2992,55.5208,55.2913,55.3942,30700.0
2005-06-30 10:30:00,70.0,70.16,69.47,69.59,32200.0,55.4021,55.5288,54.9827,55.0776,32200.0
2005-06-30 11:00:00,69.59,69.59,69.15,69.43,26200.0,55.0776,55.0776,54.7294,54.951,26200.0
2005-06-30 11:30:00,69.44,69.59,69.36,69.51,19900.0,54.9589,55.0776,54.8956,55.0143,19900.0
2005-06-30 12:00:00,69.55,69.83,69.5,69.83,13500.0,55.046,55.2676,55.0064,55.2676,13500.0
2005-06-30 12:30:00,69.83,70.0,69.41,69.41,46700.0,55.2676,55.4021,54.9352,54.9352,46700.0
2005-06-30 13:00:00,69.41,69.48,69.04,69.21,53900.0,54.9352,54.9906,54.6423,54.7769,53900.0
2005-06-30 13:30:00,69.22,69.45,69.01,69.23,46200.0,54.7848,54.9668,54.6186,54.7927,46200.0
2005-06-30 14:00:00,69.23,69.37,69.04,69.08,25100.0,54.7927,54.9035,54.6423,54.674,25100.0
2005-06-30 14:30:00,69.06,69.36,68.89,69.15,37000.0,54.6582,54.8956,54.5236,54.7294,37000.0
2005-06-30 15:00:00,69.15,69.45,69.1,69.27,40800.0,54.7294,54.9668,54.6898,54.8244,40800.0
2005-06-30 15:30:00,69.27,69.37,69.02,69.2,53900.0,54.8244,54.9035,54.6265,54.769,53900.0
2005-07-01 09:30:00,69.25,69.75,68.96,69.0,42300.0,54.8085,55.2043,54.579,54.6107,42300.0
2005-07-01 10:00:00,69.01,69.07,68.8,68.95,41800.0,54.6186,54.6661,54.4524,54.5711,41800.0
2005-07-01 10:30:00,68.95,69.05,68.87,69.0,20600.0,54.5711,54.6502,54.5078,54.6107,20600.0
2005-07-01 11:00:00,69.0,69.14,68.98,69.14,22900.0,54.6107,54.7215,54.5948,54.7215,22900.0
2005-07-01 11:30:00,69.01,69.02,68.62,68.62,66100.0,54.6186,54.6265,54.3099,54.3099,66100.0
2005-07-01 12:00:00,68.63,68.98,68.62,68.94,4800.0,54.3178,54.5948,54.3099,54.5632,4800.0
2005-07-01 12:30:00,68.91,68.91,68.81,68.82,3400.0,54.5394,54.5394,54.4603,54.4682,3400.0
2005-07-01 13:00:00,68.8,68.82,68.79,68.8,14100.0,54.4524,54.4682,54.4445,54.4524,14100.0
2005-07-01 13:30:00,68.76,68.76,68.7,68.72,11700.0,54.4207,54.4207,54.3732,54.3891,11700.0
2005-07-01 14:00:00,68.73,68.77,68.58,68.76,22700.0,54.397,54.4286,54.2783,54.4207,22700.0
2005-07-01 14:30:00,68.75,68.89,68.75,68.89,8800.0,54.4128,54.5236,54.4128,54.5236,8800.0
2005-07-01 15:00:00,68.89,69.12,68.8,69.02,16900.0,54.5236,54.7056,54.4524,54.6265,16900.0
2005-07-01 15:30:00,69.02,69.13,68.84,69.0,62400.0,54.6265,54.7136,54.484,54.6107,62400.0
2005-07-05 09:30:00,69.2,69.2,68.8,68.88,21500.0,54.769,54.769,54.4524,54.5157,21500.0
2005-07-05 10:00:00,68.89,69.25,68.81,69.24,12600.0,54.5236,54.8085,54.4603,54.8006,12600.0
2005-07-05 10:30:00,69.25,69.42,69.22,69.4,14800.0,54.8085,54.9431,54.7848,54.9272,14800.0
2005-07-05 11:00:00,69.4,69.82,69.4,69.82,12000.0,54.9272,55.2597,54.9272,55.2597,12000.0
2005-07-05 11:30:00,69.82,69.88,69.78,69.82,8900.0,55.2597,55.3071,55.228,55.2597,8900.0
2005-07-05 12:00:00,69.82,69.9,69.8,69.87,15400.0,55.2597,55.323,55.2438,55.2992,15400.0
2005-07-05 12:30:00,69.84,69.88,69.69,69.84,18800.0,55.2755,55.3071,55.1568,55.2755,18800.0
2005-07-05 13:00:00,69.83,69.89,69.6,69.75,22200.0,55.2676,55.3151,55.0855,55.2043,22200.0
2005-07-05 13:30:00,69.75,69.96,69.73,69.81,14800.0,55.2043,55.3705,55.1884,55.2517,14800.0
2005-07-05 14:00:00,69.8,69.99,69.8,69.92,16500.0,55.2438,55.3942,55.2438,55.3388,16500.0
2005-07-05 14:30:00,69.92,69.93,69.8,69.86,29200.0,55.3388,55.3467,55.2438,55.2913,29200.0
2005-07-05 15:00:00,69.87,69.89,69.59,69.76,36500.0,55.2992,55.3151,55.0776,55.2122,36500.0
2005-07-05 15:30:00,69.76,69.79,69.56,69.67,112800.0,55.2122,55.2359,55.0539,55.1409,112800.0
2005-07-06 09:30:00,69.9,69.9,69.6,69.71,17900.0,55.323,55.323,55.0855,55.1726,17900.0
2005-07-06 10:00:00,69.71,69.85,69.61,69.62,36100.0,55.1726,55.2834,55.0935,55.1014,36100.0
2005-07-06 10:30:00,69.62,69.8,69.6,69.77,27200.0,55.1014,55.2438,55.0855,55.2201,27200.0
2005-07-06 11:00:00,69.77,69.84,69.74,69.79,13000.0,55.2201,55.2755,55.1963,55.2359,13000.0
2005-07-06 11:30:00,69.78,69.82,69.59,69.6,14100.0,55.228,55.2597,55.0776,55.0855,14100.0
2005-07-06 12:00:00,69.57,69.62,69.3,69.31,12200.0,55.0618,55.1014,54.8481,54.856,12200.0
2005-07-06 12:30:00,69.31,69.39,69.25,69.35,21500.0,54.856,54.9193,54.8085,54.8877,21500.0
2005-07-06 13:00:00,69.39,69.45,69.32,69.44,46200.0,54.9193,54.9668,54.8639,54.9589,46200.0
2005-07-06 13:30:00,69.43,69.45,69.32,69.44,8000.0,54.951,54.9668,54.8639,54.9589,8000.0
2005-07-06 14:00:00,69.43,69.47,69.3,69.34,11400.0,54.951,54.9827,54.8481,54.8798,11400.0
2005-07-06 14:30:00,69.26,69.47,69.1,69.47,12900.0,54.8164,54.9827,54.6898,54.9827,12900.0
2005-07-06 15:00:00,69.49,69.55,69.4,69.55,13000.0,54.9985,55.046,54.9272,55.046,13000.0
2005-07-06 15:30:00,69.55,69.66,69.45,69.57,57100.0,55.046,55.133,54.9668,55.0618,57100.0
2005-07-07 09:30:00,68.75,68.76,67.25,67.25,116700.0,54.4128,54.4207,53.2256,53.2256,116700.0
2005-07-07 10:00:00,67.25,67.94,67.09,67.75,68600.0,53.2256,53.7717,53.099,53.6213,68600.0
2005-07-07 10:30:00,67.76,68.11,67.61,68.0,79700.0,53.6293,53.9063,53.5105,53.8192,79700.0
2005-07-07 11:00:00,68.0,68.16,67.9,68.09,40300.0,53.8192,53.9458,53.7401,53.8904,40300.0
2005-07-07 11:30:00,68.09,68.1,67.85,68.0,28300.0,53.8904,53.8984,53.7005,53.8192,28300.0
2005-07-07 12:00:00,68.0,68.26,68.0,68.12,35200.0,53.8192,54.025,53.8192,53.9142,35200.0
2005-07-07 12:30:00,68.12,68.18,68.07,68.14,22900.0,53.9142,53.9617,53.8746,53.93,22900.0
2005-07-07 13:00:00,68.14,68.22,68.04,68.19,36300.0,53.93,53.9933,53.8509,53.9696,36300.0
2005-07-07 13:30:00,68.22,68.77,68.22,68.77,26000.0,53.9933,54.4286,53.9933,54.4286,26000.0
2005-07-07 14:00:00,68.78,68.91,68.64,68.87,31800.0,54.4365,54.5394,54.3257,54.5078,31800.0
2005-07-07 14:30:00,68.87,69.04,68.76,68.99,39200.0,54.5078,54.6423,54.4207,54.6028,39200.0
2005-07-07 15:00:00,68.97,69.28,68.97,69.27,41200.0,54.5869,54.8323,54.5869,54.8244,41200.0
2005-07-07 15:30:00,69.28,69.49,69.06,69.46,127400.0,54.8323,54.9985,54.6582,54.9747,127400.0
2005-07-08 09:30:00,69.6,69.84,69.49,69.84,27700.0,55.0855,55.2755,54.9985,55.2755,27700.0
2005-07-08 10:00:00,69.84,69.88,69.56,69.82,12000.0,55.2755,55.3071,55.0539,55.2597,12000.0
2005-07-08 10:30:00,69.83,69.98,69.83,69.92,18700.0,55.2676,55.3863,55.2676,55.3388,18700.0
2005-07-08 11:00:00,69.92,70.29,69.92,70.14,34200.0,55.3388,55.6316,55.3388,55.5129,34200.0
2005-07-08 11:30:00,70.08,70.5,70.07,70.3,26600.0,55.4654,55.7979,55.4575,55.6396,26600.0
2005-07-08 12:00:00,70.33,70.4,70.16,70.26,41000.0,55.6633,55.7187,55.5288,55.6079,41000.0
2005-07-08 12:30:00,70.27,70.39,69.95,70.25,149100.0,55.6158,55.7108,55.3626,55.6,149100.0
2005-07-08 13:00:00,70.25,70.27,70.05,70.12,14100.0,55.6,55.6158,55.4417,55.4971,14100.0
2005-07-08 13:30:00,70.14,70.3,70.02,70.02,35800.0,55.5129,55.6396,55.418,55.418,35800.0
2005-07-08 14:00:00,70.1,70.33,69.91,69.97,44500.0,55.4813,55.6633,55.3309,55.3784,44500.0
2005-07-08 14:30:00,69.95,70.14,69.88,70.06,30800.0,55.3626,55.5129,55.3071,55.4496,30800.0
2005-07-08 15:00:00,70.1,70.33,69.98,70.22,47100.0,55.4813,55.6633,55.3863,55.5762,47100.0
2005-07-08 15:30:00,70.3,70.31,69.95,69.99,80000.0,55.6396,55.6475,55.3626,55.3942,80000.0
2005-07-11 09:30:00,70.0,70.11,69.96,70.03,15800.0,55.4021,55.4892,55.3705,55.4259,15800.0
2005-07-11 10:00:00,70.03,70.11,69.82,70.1,19300.0,55.4259,55.4892,55.2597,55.4813,19300.0
2005-07-11 10:30:00,70.06,70.15,70.0,70.1,26700.0,55.4496,55.5208,55.4021,55.4813,26700.0
2005-07-11 11:00:00,70.15,70.31,69.99,69.99,31900.0,55.5208,55.6475,55.3942,55.3942,31900.0
2005-07-11 11:30:00,69.99,70.27,69.99,70.25,22800.0,55.3942,55.6158,55.3942,55.6,22800.0
2005-07-11 12:00:00,70.27,70.31,70.13,70.17,14300.0,55.6158,55.6475,55.505,55.5367,14300.0
2005-07-11 12:30:00,70.14,70.22,70.14,70.18,8500.0,55.5129,55.5762,55.5129,55.5446,8500.0
2005-07-11 13:00:00,70.16,70.18,70.05,70.12,12000.0,55.5288,55.5446,55.4417,55.4971,12000.0
2005-07-11 13:30:00,70.12,70.14,69.93,69.93,10800.0,55.4971,55.5129,55.3467,55.3467,10800.0
2005-07-11 14:00:00,69.93,70.02,69.9,70.0,14200.0,55.3467,55.418,55.323,55.4021,14200.0
2005-07-11 14:30:00,70.0,70.04,69.92,69.99,28300.0,55.4021,55.4338,55.3388,55.3942,28300.0
2005-07-11 15:00:00,69.98,70.03,69.81,69.99,47300.0,55.3863,55.4259,55.2517,55.3942,47300.0
2005-07-11 15:30:00,69.99,70.24,69.93,70.1,67400.0,55.3942,55.5921,55.3467,55.4813,67400.0
2005-07-12 09:30:00,70.22,70.22,69.5,69.53,24300.0,55.5762,55.5762,55.0064,55.0301,24300.0
2005-07-12 10:00:00,69.54,69.54,68.85,68.92,54300.0,55.0381,55.0381,54.4919,54.5473,54300.0
2005-07-12 10:30:00,68.87,69.16,68.82,68.95,46100.0,54.5078,54.7373,54.4682,54.5711,46100.0
2005-07-12 11:00:00,69.0,69.0,68.75,68.76,43200.0,54.6107,54.6107,54.4128,54.4207,43200.0
2005-07-12 11:30:00,68.74,68.85,68.41,68.48,44700.0,54.4049,54.4919,54.1437,54.1991,44700.0
2005-07-12 12:00:00,68.48,68.86,68.48,68.67,18400.0,54.1991,54.4999,54.1991,54.3495,18400.0
2005-07-12 12:30:00,68.64,68.85,68.58,68.74,26900.0,54.3257,54.4919,54.2783,54.4049,26900.0
2005-07-12 13:00:00,68.74,68.97,68.7,68.97,37400.0,54.4049,54.5869,54.3732,54.5869,37400.0
2005-07-12 13:30:00,68.99,69.12,68.8,68.89,46900.0,54.6028,54.7056,54.4524,54.5236,46900.0
2005-07-12 14:00:00,68.88,68.91,68.75,68.87,27800.0,54.5157,54.5394,54.4128,54.5078,27800.0
2005-07-12 14:30:00,68.87,68.87,68.68,68.75,49200.0,54.5078,54.5078,54.3574,54.4128,49200.0
2005-07-12 15:00:00,68.75,69.17,68.71,69.11,50300.0,54.4128,54.7452,54.3811,54.6977,50300.0
2005-07-12 15:30:00,69.13,69.14,68.73,68.8,74300.0,54.7136,54.7215,54.397,54.4524,74300.0
2005-07-13 09:30:00,68.9,69.1,68.5,68.64,14000.0,54.5315,54.6898,54.2149,54.3257,14000.0
2005-07-13 10:00:00,68.64,68.7,68.48,68.63,12300.0,54.3257,54.3732,54.1991,54.3178,12300.0
2005-07-13 10:30:00,68.66,68.82,68.42,68.42,19300.0,54.3416,54.4682,54.1516,54.1516,19300.0
2005-07-13 11:00:00,68.42,68.57,68.42,68.56,10100.0,54.1516,54.2703,54.1516,54.2624,10100.0
2005-07-13 11:30:00,68.53,68.62,68.38,68.54,17500.0,54.2387,54.3099,54.12,54.2466,17500.0
2005-07-13 12:00:00,68.54,68.55,68.46,68.46,11100.0,54.2466,54.2545,54.1833,54.1833,11100.0
2005-07-13 12:30:00,68.46,68.55,68.45,68.48,8700.0,54.1833,54.2545,54.1754,54.1991,8700.0
2005-07-13 13:00:00,68.49,68.61,68.48,68.57,16300.0,54.207,54.302,54.1991,54.2703,16300.0
2005-07-13 13:30:00,68.56,68.68,68.55,68.61,15900.0,54.2624,54.3574,54.2545,54.302,15900.0
2005-07-13 14:00:00,68.61,68.81,68.61,68.78,19400.0,54.302,54.4603,54.302,54.4365,19400.0
2005-07-13 14:30:00,68.78,68.89,68.75,68.78,78200.0,54.4365,54.5236,54.4128,54.4365,78200.0
2005-07-13 15:00:00,68.78,68.8,68.75,68.79,24900.0,54.4365,54.4524,54.4128,54.4445,24900.0
2005-07-13 15:30:00,68.8,68.81,68.49,68.65,41600.0,54.4524,54.4603,54.207,54.3337,41600.0
2005-07-14 09:30:00,69.0,69.5,68.73,68.73,24700.0,54.6107,55.0064,54.397,54.397,24700.0
2005-07-14 10:00:00,68.72,68.74,68.28,68.28,27400.0,54.3891,54.4049,54.0408,54.0408,27400.0
2005-07-14 10:30:00,68.3,68.35,67.95,68.31,20200.0,54.0566,54.0962,53.7796,54.0646,20200.0
2005-07-14 11:00:00,68.35,68.35,68.18,68.23,22500.0,54.0962,54.0962,53.9617,54.0012,22500.0
2005-07-14 11:30:00,68.23,68.25,67.99,68.0,22000.0,54.0012,54.0171,53.8113,53.8192,22000.0
2005-07-14 12:00:00,68.0,68.18,68.0,68.03,15100.0,53.8192,53.9617,53.8192,53.8429,15100.0
2005-07-14 12:30:00,68.04,68.15,68.0,68.13,12600.0,53.8509,53.9379,53.8192,53.9221,12600.0
2005-07-14 13:00:00,68.13,68.46,68.11,68.37,36400.0,53.9221,54.1833,53.9063,54.112,36400.0
2005-07-14 13:30:00,68.37,68.37,68.1,68.14,16100.0,54.112,54.112,53.8984,53.93,16100.0
2005-07-14 14:00:00,68.13,68.31,68.13,68.25,12100.0,53.9221,54.0646,53.9221,54.0171,12100.0
2005-07-14 14:30:00,68.26,68.36,68.22,68.32,16000.0,54.025,54.1041,53.9933,54.0725,16000.0
2005-07-14 15:00:00,68.32,68.48,68.3,68.48,48100.0,54.0725,54.1991,54.0566,54.1991,48100.0
2005-07-14 15:30:00,68.48,68.52,68.37,68.49,34300.0,54.1991,54.2308,54.112,54.207,34300.0
2005-07-15 09:30:00,68.3,68.53,68.3,68.43,13500.0,54.0566,54.2387,54.0566,54.1595,13500.0
2005-07-15 10:00:00,68.54,68.6,68.08,68.23,14600.0,54.2466,54.2941,53.8825,54.0012,14600.0
2005-07-15 10:30:00,68.16,68.42,68.16,68.33,11600.0,53.9458,54.1516,53.9458,54.0804,11600.0
2005-07-15 11:00:00,68.38,68.4,68.27,68.32,9300.0,54.12,54.1358,54.0329,54.0725,9300.0
2005-07-15 11:30:00,68.34,68.34,68.25,68.29,9300.0,54.0883,54.0883,54.0171,54.0487,9300.0
2005-07-15 12:00:00,68.26,68.29,68.11,68.14,9700.0,54.025,54.0487,53.9063,53.93,9700.0
2005-07-15 12:30:00,68.16,68.34,68.15,68.31,11400.0,53.9458,54.0883,53.9379,54.0646,11400.0
2005-07-15 13:00:00,68.3,68.38,68.17,68.3,40200.0,54.0566,54.12,53.9538,54.0566,40200.0
2005-07-15 13:30:00,68.3,68.39,68.29,68.37,29800.0,54.0566,54.1279,54.0487,54.112,29800.0
2005-07-15 14:00:00,68.37,68.4,68.32,68.35,29900.0,54.112,54.1358,54.0725,54.0962,29900.0
2005-07-15 14:30:00,68.36,68.39,68.28,68.39,20600.0,54.1041,54.1279,54.0408,54.1279,20600.0
2005-07-15 15:00:00,68.41,68.41,68.18,68.24,27900.0,54.1437,54.1437,53.9617,54.0092,27900.0
2005-07-15 15:30:00,68.23,68.23,68.09,68.15,66400.0,54.0012,54.0012,53.8904,53.9379,66400.0
2005-07-18 09:30:00,68.25,68.6,68.0,68.35,27000.0,54.0171,54.2941,53.8192,54.0962,27000.0
2005-07-18 10:00:00,68.36,68.5,68.25,68.46,38000.0,54.1041,54.2149,54.0171,54.1833,38000.0
2005-07-18 10:30:00,68.46,68.56,68.4,68.42,58000.0,54.1833,54.2624,54.1358,54.1516,58000.0
2005-07-18 11:00:00,68.41,68.45,68.35,68.41,41500.0,54.1437,54.1754,54.0962,54.1437,41500.0
2005-07-18 11:30:00,68.41,68.55,68.4,68.5,55700.0,54.1437,54.2545,54.1358,54.2149,55700.0
2005-07-18 12:00:00,68.49,68.73,68.48,68.65,41500.0,54.207,54.397,54.1991,54.3337,41500.0
2005-07-18 12:30:00,68.61,68.61,68.53,68.55,35700.0,54.302,54.302,54.2387,54.2545,35700.0
2005-07-18 13:00:00,68.54,68.55,68.51,68.55,13300.0,54.2466,54.2545,54.2228,54.2545,13300.0
2005-07-18 13:30:00,68.55,68.71,68.55,68.71,31600.0,54.2545,54.3811,54.2545,54.3811,31600.0
2005-07-18 14:00:00,68.72,68.83,68.69,68.83,26200.0,54.3891,54.4761,54.3653,54.4761,26200.0
2005-07-18 14:30:00,68.83,68.85,68.7,68.75,26600.0,54.4761,54.4919,54.3732,54.4128,26600.0
2005-07-18 15:00:00,68.75,68.79,68.68,68.75,21400.0,54.4128,54.4445,54.3574,54.4128,21400.0
2005-07-18 15:30:00,68.74,68.74,68.55,68.59,53100.0,54.4049,54.4049,54.2545,54.2862,53100.0
2005-07-19 09:30:00,68.59,68.8,68.55,68.69,18200.0,54.2862,54.4524,54.2545,54.3653,18200.0
2005-07-19 10:00:00,68.68,69.19,68.62,69.07,33000.0,54.3574,54.761,54.3099,54.6661,33000.0
2005-07-19 10:30:00,69.07,69.2,69.04,69.06,37100.0,54.6661,54.769,54.6423,54.6582,37100.0
2005-07-19 11:00:00,69.05,69.06,68.77,68.82,48200.0,54.6502,54.6582,54.4286,54.4682,48200.0
2005-07-19 11:30:00,68.82,69.03,68.82,69.0,23000.0,54.4682,54.6344,54.4682,54.6107,23000.0
2005-07-19 12:00:00,69.0,69.04,68.93,69.03,15300.0,54.6107,54.6423,54.5553,54.6344,15300.0
2005-07-19 12:30:00,69.07,69.09,69.02,69.09,22300.0,54.6661,54.6819,54.6265,54.6819,22300.0
2005-07-19 13:00:00,69.09,69.18,69.07,69.15,31100.0,54.6819,54.7531,54.6661,54.7294,31100.0
2005-07-19 13:30:00,69.15,69.25,69.0,69.05,29600.0,54.7294,54.8085,54.6107,54.6502,29600.0
2005-07-19 14:00:00,69.04,69.08,68.92,69.02,22100.0,54.6423,54.674,54.5473,54.6265,22100.0
2005-07-19 14:30:00,69.03,69.11,68.99,69.0,58200.0,54.6344,54.6977,54.6028,54.6107,58200.0
2005-07-19 15:00:00,68.97,68.97,68.89,68.95,19900.0,54.5869,54.5869,54.5236,54.5711,19900.0
2005-07-19 15:30:00,68.96,69.01,68.96,68.98,34200.0,54.579,54.6186,54.579,54.5948,34200.0
2005-07-20 09:30:00,73.9,73.9,71.95,71.96,102000.0,58.4888,58.4888,56.9455,56.9534,102000.0
2005-07-20 10:00:00,71.96,72.56,71.67,72.0,151600.0,56.9534,57.4283,56.7239,56.985,151600.0
2005-07-20 10:30:00,72.05,72.39,72.0,72.05,50700.0,57.0246,57.2937,56.985,57.0246,50700.0
2005-07-20 11:00:00,72.03,72.29,71.58,72.29,102100.0,57.0088,57.2146,56.6526,57.2146,102100.0
2005-07-20 11:30:00,72.29,72.31,72.12,72.21,33300.0,57.2146,57.2304,57.08,57.1512,33300.0
2005-07-20 12:00:00,72.21,72.25,71.88,71.91,28500.0,57.1512,57.1829,56.8901,56.9138,28500.0
2005-07-20 12:30:00,71.91,72.0,71.9,71.97,21600.0,56.9138,56.985,56.9059,56.9613,21600.0
2005-07-20 13:00:00,71.97,71.97,71.8,71.81,42600.0,56.9613,56.9613,56.8267,56.8347,42600.0
2005-07-20 13:30:00,71.81,72.0,71.78,71.99,46900.0,56.8347,56.985,56.8109,56.9771,46900.0
2005-07-20 14:00:00,72.03,72.14,71.8,71.94,122900.0,57.0088,57.0958,56.8267,56.9376,122900.0
2005-07-20 14:30:00,71.94,72.0,71.92,72.0,41400.0,56.9376,56.985,56.9217,56.985,41400.0
2005-07-20 15:00:00,72.0,72.27,71.97,72.18,99000.0,56.985,57.1987,56.9613,57.1275,99000.0
2005-07-20 15:30:00,72.18,72.2,71.99,72.19,141000.0,57.1275,57.1433,56.9771,57.1354,141000.0
2005-07-21 09:30:00,72.3,72.79,72.28,72.6,101400.0,57.2225,57.6103,57.2067,57.4599,101400.0
2005-07-21 10:00:00,72.6,72.65,72.28,72.31,58400.0,57.4599,57.4995,57.2067,57.2304,58400.0
2005-07-21 10:30:00,72.32,72.4,71.88,72.07,86700.0,57.2383,57.3016,56.8901,57.0404,86700.0
2005-07-21 11:00:00,72.05,72.1,71.85,72.04,31000.0,57.0246,57.0642,56.8663,57.0167,31000.0
2005-07-21 11:30:00,72.04,72.36,71.99,72.2,25600.0,57.0167,57.27,56.9771,57.1433,25600.0
2005-07-21 12:00:00,72.2,72.25,72.16,72.17,17600.0,57.1433,57.1829,57.1117,57.1196,17600.0
2005-07-21 12:30:00,72.2,72.55,72.19,72.54,27100.0,57.1433,57.4203,57.1354,57.4124,27100.0
2005-07-21 13:00:00,72.55,72.61,72.4,72.43,26100.0,57.4203,57.4678,57.3016,57.3254,26100.0
2005-07-21 13:30:00,72.43,72.43,72.26,72.26,13900.0,57.3254,57.3254,57.1908,57.1908,13900.0
2005-07-21 14:00:00,72.26,72.27,72.12,72.15,21700.0,57.1908,57.1987,57.08,57.1038,21700.0
2005-07-21 14:30:00,72.12,72.12,71.53,71.54,46900.0,57.08,57.08,56.6131,56.621,46900.0
2005-07-21 15:00:00,71.53,71.8,71.53,71.8,36200.0,56.6131,56.8267,56.6131,56.8267,36200.0
2005-07-21 15:30:00,71.8,71.95,71.75,71.86,71400.0,56.8267,56.9455,56.7872,56.8742,71400.0
2005-07-22 09:30:00,71.95,72.81,71.95,72.71,27200.0,56.9455,57.6261,56.9455,57.547,27200.0
2005-07-22 10:00:00,72.71,72.76,72.46,72.67,44600.0,57.547,57.5866,57.3491,57.5153,44600.0
2005-07-22 10:30:00,72.68,72.68,72.25,72.25,33300.0,57.5232,57.5232,57.1829,57.1829,33300.0
2005-07-22 11:00:00,72.27,72.6,72.27,72.59,32900.0,57.1987,57.4599,57.1987,57.452,32900.0
2005-07-22 11:30:00,72.58,72.59,72.5,72.54,18400.0,57.4441,57.452,57.3808,57.4124,18400.0
2005-07-22 12:00:00,72.53,72.56,72.44,72.44,13600.0,57.4045,57.4283,57.3333,57.3333,13600.0
2005-07-22 12:30:00,72.45,72.47,72.33,72.33,11400.0,57.3412,57.357,57.2462,57.2462,11400.0
2005-07-22 13:00:00,72.33,72.36,72.29,72.32,13400.0,57.2462,57.27,57.2146,57.2383,13400.0
2005-07-22 13:30:00,72.32,72.37,72.25,72.26,13700.0,57.2383,57.2779,57.1829,57.1908,13700.0
2005-07-22 14:00:00,72.25,72.31,72.2,72.3,19800.0,57.1829,57.2304,57.1433,57.2225,19800.0
2005-07-22 14:30:00,72.29,72.55,72.22,72.52,16000.0,57.2146,57.4203,57.1592,57.3966,16000.0
2005-07-22 15:00:00,72.51,72.62,72.51,72.59,27800.0,57.3887,57.4757,57.3887,57.452,27800.0
2005-07-22 15:30:00,72.59,72.89,72.54,72.8,20800.0,57.452,57.6894,57.4124,57.6182,20800.0
2005-07-25 09:30:00,72.82,73.3,72.47,73.11,26700.0,57.634,58.0139,57.357,57.8636,26700.0
2005-07-25 10:00:00,73.11,73.16,72.54,72.74,40400.0,57.8636,57.9031,57.4124,57.5707,40400.0
2005-07-25 10:30:00,72.71,73.27,72.71,73.02,28900.0,57.547,57.9902,57.547,57.7923,28900.0
2005-07-25 11:00:00,73.04,73.04,72.72,72.72,21000.0,57.8082,57.8082,57.5549,57.5549,21000.0
2005-07-25 11:30:00,72.72,72.77,72.47,72.48,28400.0,57.5549,57.5945,57.357,57.3649,28400.0
2005-07-25 12:00:00,72.47,72.52,72.4,72.4,12900.0,57.357,57.3966,57.3016,57.3016,12900.0
2005-07-25 12:30:00,72.4,72.46,72.35,72.45,7200.0,57.3016,57.3491,57.2621,57.3412,7200.0
2005-07-25 13:00:00,72.45,72.63,72.37,72.6,16400.0,57.3412,57.4837,57.2779,57.4599,16400.0
2005-07-25 13:30:00,72.52,72.67,72.5,72.5,17500.0,57.3966,57.5153,57.3808,57.3808,17500.0
2005-07-25 14:00:00,72.54,72.55,72.46,72.51,23700.0,57.4124,57.4203,57.3491,57.3887,23700.0
2005-07-25 14:30:00,72.51,72.51,72.17,72.24,27200.0,57.3887,57.3887,57.1196,57.175,27200.0
2005-07-25 15:00:00,72.24,72.25,72.04,72.17,88000.0,57.175,57.1829,57.0167,57.1196,88000.0
2005-07-25 15:30:00,72.17,72.27,72.0,72.12,84400.0,57.1196,57.1987,56.985,57.08,84400.0
2005-07-26 09:30:00,72.62,73.76,72.32,73.47,28800.0,57.4757,58.378,57.2383,58.1485,28800.0
2005-07-26 10:00:00,73.52,73.64,73.15,73.2,48500.0,58.1881,58.283,57.8952,57.9348,48500.0
2005-07-26 10:30:00,73.15,73.25,72.95,73.25,32100.0,57.8952,57.9744,57.7369,57.9744,32100.0
2005-07-26 11:00:00,73.24,73.24,73.03,73.03,38500.0,57.9665,57.9665,57.8002,57.8002,38500.0
2005-07-26 11:30:00,73.03,73.05,72.8,72.95,7900.0,57.8002,57.8161,57.6182,57.7369,7900.0
2005-07-26 12:00:00,72.95,72.95,72.75,72.76,11800.0,57.7369,57.7369,57.5786,57.5866,11800.0
2005-07-26 12:30:00,72.77,73.1,72.77,73.0,39400.0,57.5945,57.8556,57.5945,57.7765,39400.0
2005-07-26 13:00:00,72.99,73.02,72.94,72.99,31400.0,57.7686,57.7923,57.729,57.7686,31400.0
2005-07-26 13:30:00,72.98,73.0,72.89,72.97,28400.0,57.7607,57.7765,57.6894,57.7528,28400.0
2005-07-26 14:00:00,72.97,73.13,72.94,73.08,40500.0,57.7528,57.8794,57.729,57.8398,40500.0
2005-07-26 14:30:00,73.08,73.36,73.07,73.31,8900.0,57.8398,58.0614,57.8319,58.0219,8900.0
2005-07-26 15:00:00,73.29,73.4,73.2,73.33,54300.0,58.006,58.0931,57.9348,58.0377,54300.0
2005-07-26 15:30:00,73.36,73.4,73.22,73.27,86100.0,58.0614,58.0931,57.9506,57.9902,86100.0
2005-07-27 09:30:00,73.51,73.63,72.92,72.97,15000.0,58.1801,58.2751,57.7132,57.7528,15000.0
2005-07-27 10:00:00,72.97,73.03,72.52,72.54,14300.0,57.7528,57.8002,57.3966,57.4124,14300.0
2005-07-27 10:30:00,72.55,72.68,72.41,72.42,12200.0,57.4203,57.5232,57.3095,57.3175,12200.0
2005-07-27 11:00:00,72.46,72.68,72.19,72.19,51500.0,57.3491,57.5232,57.1354,57.1354,51500.0
2005-07-27 11:30:00,72.19,72.22,72.0,72.13,44300.0,57.1354,57.1592,56.985,57.0879,44300.0
2005-07-27 12:00:00,72.13,72.2,71.99,72.12,63300.0,57.0879,57.1433,56.9771,57.08,63300.0
2005-07-27 12:30:00,72.14,72.14,71.58,71.58,42800.0,57.0958,57.0958,56.6526,56.6526,42800.0
2005-07-27 13:00:00,71.65,71.68,71.46,71.58,23900.0,56.708,56.7318,56.5577,56.6526,23900.0
2005-07-27 13:30:00,71.52,71.58,71.17,71.23,41400.0,56.6051,56.6526,56.3281,56.3756,41400.0
2005-07-27 14:00:00,71.21,71.4,71.14,71.22,28600.0,56.3598,56.5102,56.3044,56.3677,28600.0
2005-07-27 14:30:00,71.29,71.84,71.29,71.8,26300.0,56.4231,56.8584,56.4231,56.8267,26300.0
2005-07-27 15:00:00,71.84,71.93,71.66,71.67,53500.0,56.8584,56.9296,56.7159,56.7239,53500.0
2005-07-27 15:30:00,71.65,71.99,71.61,71.96,57300.0,56.708,56.9771,56.6764,56.9534,57300.0
2005-07-28 09:30:00,72.5,73.9,72.47,73.76,60400.0,57.3808,58.4888,57.357,58.378,60400.0
2005-07-28 10:00:00,73.7,73.77,72.92,73.0,178500.0,58.3305,58.3859,57.7132,57.7765,178500.0
2005-07-28 10:30:00,73.0,73.05,72.66,72.93,106100.0,57.7765,57.8161,57.5074,57.7211,106100.0
2005-07-28 11:00:00,72.92,73.27,72.92,73.27,22300.0,57.7132,57.9902,57.7132,57.9902,22300.0
2005-07-28 11:30:00,73.23,73.61,73.22,73.51,30600.0,57.9585,58.2593,57.9506,58.1801,30600.0
2005-07-28 12:00:00,73.52,73.64,73.41,73.46,28500.0,58.1881,58.283,58.101,58.1406,28500.0
2005-07-28 12:30:00,73.47,73.47,73.06,73.13,25500.0,58.1485,58.1485,57.824,57.8794,25500.0
2005-07-28 13:00:00,73.15,73.29,73.02,73.16,33900.0,57.8952,58.006,57.7923,57.9031,33900.0
2005-07-28 13:30:00,73.17,73.51,73.07,73.3,35000.0,57.911,58.1801,57.8319,58.0139,35000.0
2005-07-28 14:00:00,73.32,73.39,73.21,73.29,29200.0,58.0298,58.0852,57.9427,58.006,29200.0
2005-07-28 14:30:00,73.3,73.55,73.27,73.45,28400.0,58.0139,58.2118,57.9902,58.1327,28400.0
2005-07-28 15:00:00,73.45,73.74,73.36,73.52,38400.0,58.1327,58.3622,58.0614,58.1881,38400.0
2005-07-28 15:30:00,73.54,73.65,73.42,73.53,31900.0,58.2039,58.2909,58.1089,58.196,31900.0
2005-07-29 09:30:00,73.71,74.07,73.16,74.06,15200.0,58.3384,58.6234,57.9031,58.6154,15200.0
2005-07-29 10:00:00,74.05,74.23,73.3,73.61,18500.0,58.6075,58.75,58.0139,58.2593,18500.0
2005-07-29 10:30:00,73.52,73.65,73.26,73.33,11700.0,58.1881,58.2909,57.9823,58.0377,11700.0
2005-07-29 11:00:00,73.29,73.38,73.13,73.19,13600.0,58.006,58.0773,57.8794,57.9269,13600.0
2005-07-29 11:30:00,73.21,73.21,72.79,72.84,23100.0,57.9427,57.9427,57.6103,57.6499,23100.0
2005-07-29 12:00:00,72.84,73.01,72.6,73.01,20200.0,57.6499,57.7844,57.4599,57.7844,20200.0
2005-07-29 12:30:00,73.01,73.52,72.82,73.03,20100.0,57.7844,58.1881,57.634,57.8002,20100.0
2005-07-29 13:00:00,73.03,73.03,72.57,72.86,14700.0,57.8002,57.8002,57.4362,57.6657,14700.0
2005-07-29 13:30:00,72.81,72.85,72.64,72.78,15200.0,57.6261,57.6578,57.4916,57.6024,15200.0
2005-07-29 14:00:00,72.78,72.94,72.61,72.82,17400.0,57.6024,57.729,57.4678,57.634,17400.0
2005-07-29 14:30:00,72.75,72.79,72.59,72.79,18500.0,57.5786,57.6103,57.452,57.6103,18500.0
2005-07-29 15:00:00,72.78,73.03,72.7,72.93,35300.0,57.6024,57.8002,57.5391,57.7211,35300.0
2005-07-29 15:30:00,72.9,72.97,72.59,72.78,32500.0,57.6974,57.7528,57.452,57.6024,32500.0
2005-08-01 09:30:00,71.0,72.69,69.0,72.07,138200.0,56.1936,57.5311,54.6107,57.0404,138200.0
2005-08-01 10:00:00,72.1,72.86,71.69,72.0,150900.0,57.0642,57.6657,56.7397,56.985,150900.0
2005-08-01 10:30:00,71.98,72.35,71.43,71.8,65500.0,56.9692,57.2621,56.5339,56.8267,65500.0
2005-08-01 11:00:00,71.74,71.85,71.37,71.61,55600.0,56.7793,56.8663,56.4864,56.6764,55600.0
2005-08-01 11:30:00,71.65,72.0,71.65,71.8,69600.0,56.708,56.985,56.708,56.8267,69600.0
2005-08-01 12:00:00,71.8,71.88,71.59,71.59,34900.0,56.8267,56.8901,56.6605,56.6605,34900.0
2005-08-01 12:30:00,71.59,71.85,71.59,71.78,25600.0,56.6605,56.8663,56.6605,56.8109,25600.0
2005-08-01 13:00:00,71.78,71.9,71.45,71.55,18300.0,56.8109,56.9059,56.5497,56.6289,18300.0
2005-08-01 13:30:00,71.55,71.87,71.49,71.72,33500.0,56.6289,56.8822,56.5814,56.7634,33500.0
2005-08-01 14:00:00,71.72,72.1,71.72,71.89,23600.0,56.7634,57.0642,56.7634,56.898,23600.0
2005-08-01 14:30:00,71.91,72.47,71.82,71.82,90900.0,56.9138,57.357,56.8426,56.8426,90900.0
2005-08-01 15:00:00,71.81,71.97,71.43,71.75,35500.0,56.8347,56.9613,56.5339,56.7872,35500.0
2005-08-01 15:30:00,71.76,72.1,71.52,71.69,53400.0,56.7951,57.0642,56.6051,56.7397,53400.0
2005-08-02 09:30:00,71.7,72.96,71.64,72.71,54500.0,56.7476,57.7448,56.7001,57.547,54500.0
2005-08-02 10:00:00,72.71,73.33,72.53,73.11,33100.0,57.547,58.0377,57.4045,57.8636,33100.0
2005-08-02 10:30:00,73.11,73.18,72.82,72.91,33700.0,57.8636,57.919,57.634,57.7053,33700.0
2005-08-02 11:00:00,72.91,72.91,72.59,72.76,59100.0,57.7053,57.7053,57.452,57.5866,59100.0
2005-08-02 11:30:00,72.8,72.8,72.55,72.58,15600.0,57.6182,57.6182,57.4203,57.4441,15600.0
2005-08-02 12:00:00,72.58,73.16,72.13,73.13,79800.0,57.4441,57.9031,57.0879,57.8794,79800.0
2005-08-02 12:30:00,73.08,73.08,72.77,72.78,8800.0,57.8398,57.8398,57.5945,57.6024,8800.0
2005-08-02 13:00:00,72.84,72.84,72.66,72.73,5700.0,57.6499,57.6499,57.5074,57.5628,5700.0
2005-08-02 13:30:00,72.77,72.77,72.59,72.65,12100.0,57.5945,57.5945,57.452,57.4995,12100.0
2005-08-02 14:00:00,72.63,72.72,72.55,72.72,12200.0,57.4837,57.5549,57.4203,57.5549,12200.0
2005-08-02 14:30:00,72.72,72.84,72.68,72.83,28700.0,57.5549,57.6499,57.5232,57.642,28700.0
2005-08-02 15:00:00,72.84,72.91,72.75,72.79,50200.0,57.6499,57.7053,57.5786,57.6103,50200.0
2005-08-02 15:30:00,72.78,72.78,72.48,72.6,33400.0,57.6024,57.6024,57.3649,57.4599,33400.0
2005-08-03 09:30:00,72.69,72.75,71.99,72.14,27900.0,57.5311,57.5786,56.9771,57.0958,27900.0
2005-08-03 10:00:00,72.11,72.16,71.8,72.14,29600.0,57.0721,57.1117,56.8267,57.0958,29600.0
2005-08-03 10:30:00,72.05,72.61,72.05,72.43,16400.0,57.0246,57.4678,57.0246,57.3254,16400.0
2005-08-03 11:00:00,72.37,72.41,72.11,72.4,11600.0,57.2779,57.3095,57.0721,57.3016,11600.0
2005-08-03 11:30:00,72.41,72.45,72.24,72.25,13800.0,57.3095,57.3412,57.175,57.1829,13800.0
2005-08-03 12:00:00,72.23,72.5,72.22,72.46,7500.0,57.1671,57.3808,57.1592,57.3491,7500.0
2005-08-03 12:30:00,72.46,72.59,72.45,72.55,10400.0,57.3491,57.452,57.3412,57.4203,10400.0
2005-08-03 13:00:00,72.53,72.53,72.27,72.31,18100.0,57.4045,57.4045,57.1987,57.2304,18100.0
2005-08-03 13:30:00,72.31,72.31,71.51,71.69,35700.0,57.2304,57.2304,56.5972,56.7397,35700.0
2005-08-03 14:00:00,71.69,71.82,71.45,71.57,25600.0,56.7397,56.8426,56.5497,56.6447,25600.0
2005-08-03 14:30:00,71.57,71.72,71.5,71.5,35300.0,56.6447,56.7634,56.5893,56.5893,35300.0
2005-08-03 15:00:00,71.46,71.69,71.46,71.66,26100.0,56.5577,56.7397,56.5577,56.7159,26100.0
2005-08-03 15:30:00,71.67,71.81,71.47,71.66,40300.0,56.7239,56.8347,56.5656,56.7159,40300.0
2005-08-04 09:30:00,71.73,71.85,71.29,71.38,9500.0,56.7713,56.8663,56.4231,56.4943,9500.0
2005-08-04 10:00:00,71.37,71.41,71.18,71.23,5700.0,56.4864,56.5181,56.336,56.3756,5700.0
2005-08-04 10:30:00,71.23,71.32,71.15,71.32,6200.0,56.3756,56.4468,56.3123,56.4468,6200.0
2005-08-04 11:00:00,71.32,71.89,71.32,71.76,22000.0,56.4468,56.898,56.4468,56.7951,22000.0
2005-08-04 11:30:00,71.75,71.82,71.09,71.09,39400.0,56.7872,56.8426,56.2648,56.2648,39400.0
2005-08-04 12:00:00,71.09,71.11,70.69,70.74,7600.0,56.2648,56.2806,55.9482,55.9878,7600.0
2005-08-04 12:30:00,70.7,70.8,70.7,70.7,7000.0,55.9561,56.0353,55.9561,55.9561,7000.0
2005-08-04 13:00:00,70.71,70.84,70.7,70.8,9700.0,55.9641,56.0669,55.9561,56.0353,9700.0
2005-08-04 13:30:00,70.8,71.0,70.8,70.85,6600.0,56.0353,56.1936,56.0353,56.0749,6600.0
2005-08-04 14:00:00,70.89,71.06,70.89,71.04,8100.0,56.1065,56.2411,56.1065,56.2252,8100.0
2005-08-04 14:30:00,71.03,71.12,70.94,71.11,16400.0,56.2173,56.2886,56.1461,56.2806,16400.0
2005-08-04 15:00:00,71.11,71.17,71.07,71.09,16600.0,56.2806,56.3281,56.249,56.2648,16600.0
2005-08-04 15:30:00,71.1,71.13,70.94,70.98,23900.0,56.2727,56.2965,56.1461,56.1778,23900.0
2005-08-05 09:30:00,69.65,70.37,69.58,69.68,28800.0,55.1251,55.695,55.0697,55.1489,28800.0
2005-08-05 10:00:00,69.64,69.65,68.75,69.25,43700.0,55.1172,55.1251,54.4128,54.8085,43700.0
2005-08-05 10:30:00,69.25,69.38,68.38,68.41,42300.0,54.8085,54.9114,54.12,54.1437,42300.0
2005-08-05 11:00:00,68.41,68.59,68.33,68.46,46300.0,54.1437,54.2862,54.0804,54.1833,46300.0
2005-08-05 11:30:00,68.44,68.52,68.28,68.37,37200.0,54.1674,54.2308,54.0408,54.112,37200.0
2005-08-05 12:00:00,68.35,68.8,68.35,68.8,35300.0,54.0962,54.4524,54.0962,54.4524,35300.0
2005-08-05 12:30:00,68.81,69.06,68.8,68.96,51100.0,54.4603,54.6582,54.4524,54.579,51100.0
2005-08-05 13:00:00,69.01,69.03,68.97,68.97,16700.0,54.6186,54.6344,54.5869,54.5869,16700.0
2005-08-05 13:30:00,68.95,69.02,68.89,68.94,19500.0,54.5711,54.6265,54.5236,54.5632,19500.0
2005-08-05 14:00:00,68.92,68.95,68.8,68.85,18000.0,54.5473,54.5711,54.4524,54.4919,18000.0
2005-08-05 14:30:00,68.81,69.17,68.81,69.11,11000.0,54.4603,54.7452,54.4603,54.6977,11000.0
2005-08-05 15:00:00,69.11,69.46,69.09,69.31,24400.0,54.6977,54.9747,54.6819,54.856,24400.0
2005-08-05 15:30:00,69.3,69.39,69.15,69.15,28500.0,54.8481,54.9193,54.7294,54.7294,28500.0
2005-08-08 09:30:00,69.25,69.25,68.68,69.17,10200.0,54.8085,54.8085,54.3574,54.7452,10200.0
2005-08-08 10:00:00,69.17,69.57,68.76,68.96,15400.0,54.7452,55.0618,54.4207,54.579,15400.0
2005-08-08 10:30:00,69.0,69.0,68.2,68.2,30000.0,54.6107,54.6107,53.9775,53.9775,30000.0
2005-08-08 11:00:00,68.16,68.45,68.01,68.09,39900.0,53.9458,54.1754,53.8271,53.8904,39900.0
2005-08-08 11:30:00,68.08,68.34,68.07,68.2,75500.0,53.8825,54.0883,53.8746,53.9775,75500.0
2005-08-08 12:00:00,68.25,68.38,68.25,68.32,15600.0,54.0171,54.12,54.0171,54.0725,15600.0
2005-08-08 12:30:00,68.32,68.84,68.3,68.73,12000.0,54.0725,54.484,54.0566,54.397,12000.0
2005-08-08 13:00:00,68.75,69.0,68.71,69.0,12000.0,54.4128,54.6107,54.3811,54.6107,12000.0
2005-08-08 13:30:00,69.06,69.11,68.99,69.02,12900.0,54.6582,54.6977,54.6028,54.6265,12900.0
2005-08-08 14:00:00,69.04,69.04,68.72,68.72,17700.0,54.6423,54.6423,54.3891,54.3891,17700.0
2005-08-08 14:30:00,68.7,68.94,68.69,68.88,23200.0,54.3732,54.5632,54.3653,54.5157,23200.0
2005-08-08 15:00:00,68.93,69.03,68.86,68.86,27300.0,54.5553,54.6344,54.4999,54.4999,27300.0
2005-08-08 15:30:00,68.86,68.99,68.75,68.8,38600.0,54.4999,54.6028,54.4128,54.4524,38600.0
2005-08-09 09:30:00,68.85,69.38,68.85,69.38,10700.0,54.4919,54.9114,54.4919,54.9114,10700.0
2005-08-09 10:00:00,69.34,69.4,69.0,69.14,13100.0,54.8798,54.9272,54.6107,54.7215,13100.0
2005-08-09 10:30:00,69.24,69.3,69.16,69.26,23900.0,54.8006,54.8481,54.7373,54.8164,23900.0
2005-08-09 11:00:00,69.25,69.25,69.19,69.21,20800.0,54.8085,54.8085,54.761,54.7769,20800.0
2005-08-09 11:30:00,69.21,69.21,69.12,69.13,24600.0,54.7769,54.7769,54.7056,54.7136,24600.0
2005-08-09 12:00:00,69.13,69.17,69.08,69.09,11000.0,54.7136,54.7452,54.674,54.6819,11000.0
2005-08-09 12:30:00,69.08,69.15,69.08,69.13,8200.0,54.674,54.7294,54.674,54.7136,8200.0
2005-08-09 13:00:00,69.13,69.14,69.05,69.1,69400.0,54.7136,54.7215,54.6502,54.6898,69400.0
2005-08-09 13:30:00,69.1,69.25,69.08,69.25,18600.0,54.6898,54.8085,54.674,54.8085,18600.0
2005-08-09 14:00:00,69.25,69.64,69.2,69.55,20300.0,54.8085,55.1172,54.769,55.046,20300.0
2005-08-09 14:30:00,69.55,69.68,69.51,69.59,25700.0,55.046,55.1489,55.0143,55.0776,25700.0
2005-08-09 15:00:00,69.59,69.59,69.2,69.26,15800.0,55.0776,55.0776,54.769,54.8164,15800.0
2005-08-09 15:30:00,69.28,69.65,69.21,69.53,41600.0,54.8323,55.1251,54.7769,55.0301,41600.0
2005-08-10 09:30:00,70.95,70.95,70.44,70.44,80300.0,56.154,56.154,55.7504,55.7504,80300.0
2005-08-10 10:00:00,70.45,70.45,70.16,70.2,30300.0,55.7583,55.7583,55.5288,55.5604,30300.0
2005-08-10 10:30:00,70.24,70.57,70.18,70.42,22700.0,55.5921,55.8533,55.5446,55.7345,22700.0
2005-08-10 11:00:00,70.38,70.38,70.14,70.19,15600.0,55.7029,55.7029,55.5129,55.5525,15600.0
2005-08-10 11:30:00,70.19,70.29,70.06,70.06,40400.0,55.5525,55.6316,55.4496,55.4496,40400.0
2005-08-10 12:00:00,70.06,70.06,69.92,69.97,5900.0,55.4496,55.4496,55.3388,55.3784,5900.0
2005-08-10 12:30:00,69.95,69.97,69.42,69.7,22100.0,55.3626,55.3784,54.9431,55.1647,22100.0
2005-08-10 13:00:00,69.68,69.99,69.68,69.97,45800.0,55.1489,55.3942,55.1489,55.3784,45800.0
2005-08-10 13:30:00,69.97,70.11,69.94,70.04,40400.0,55.3784,55.4892,55.3546,55.4338,40400.0
2005-08-10 14:00:00,70.03,70.03,69.77,69.81,22400.0,55.4259,55.4259,55.2201,55.2517,22400.0
2005-08-10 14:30:00,69.83,69.99,69.82,69.95,11900.0,55.2676,55.3942,55.2597,55.3626,11900.0
2005-08-10 15:00:00,69.94,69.96,69.73,69.9,23700.0,55.3546,55.3705,55.1884,55.323,23700.0
2005-08-10 15:30:00,69.87,70.0,69.72,69.99,27300.0,55.2992,55.4021,55.1805,55.3942,27300.0
2005-08-11 09:30:00,70.29,70.61,70.29,70.5,9200.0,55.6316,55.8849,55.6316,55.7979,9200.0
2005-08-11 10:00:00,70.47,70.86,70.4,70.84,19000.0,55.7741,56.0828,55.7187,56.0669,19000.0
2005-08-11 10:30:00,70.82,70.82,70.57,70.72,11900.0,56.0511,56.0511,55.8533,55.972,11900.0
2005-08-11 11:00:00,70.71,70.72,70.47,70.47,10700.0,55.9641,55.972,55.7741,55.7741,10700.0
2005-08-11 11:30:00,70.5,70.53,70.45,70.45,10300.0,55.7979,55.8216,55.7583,55.7583,10300.0
2005-08-11 12:00:00,70.41,70.44,69.99,69.99,10100.0,55.7266,55.7504,55.3942,55.3942,10100.0
2005-08-11 12:30:00,69.99,70.32,69.95,70.24,10400.0,55.3942,55.6554,55.3626,55.5921,10400.0
2005-08-11 13:00:00,70.23,70.35,70.2,70.23,8200.0,55.5842,55.6791,55.5604,55.5842,8200.0
2005-08-11 13:30:00,70.26,70.35,70.14,70.31,12100.0,55.6079,55.6791,55.5129,55.6475,12100.0
2005-08-11 14:00:00,70.32,70.34,70.12,70.27,7900.0,55.6554,55.6712,55.4971,55.6158,7900.0
2005-08-11 14:30:00,70.3,70.53,70.3,70.46,24000.0,55.6396,55.8216,55.6396,55.7662,24000.0
2005-08-11 15:00:00,70.5,70.53,70.35,70.5,40600.0,55.7979,55.8216,55.6791,55.7979,40600.0
2005-08-11 15:30:00,70.5,70.5,70.23,70.29,32000.0,55.7979,55.7979,55.5842,55.6316,32000.0
2005-08-12 09:30:00,70.29,70.31,69.79,70.0,20500.0,55.6316,55.6475,55.2359,55.4021,20500.0
2005-08-12 10:00:00,70.0,70.24,69.9,69.93,16600.0,55.4021,55.5921,55.323,55.3467,16600.0
2005-08-12 10:30:00,69.93,70.2,69.93,70.04,25000.0,55.3467,55.5604,55.3467,55.4338,25000.0
2005-08-12 11:00:00,70.07,70.11,69.95,69.98,11600.0,55.4575,55.4892,55.3626,55.3863,11600.0
2005-08-12 11:30:00,69.98,70.1,69.6,69.6,54600.0,55.3863,55.4813,55.0855,55.0855,54600.0
2005-08-12 12:00:00,69.62,69.72,69.61,69.61,13200.0,55.1014,55.1805,55.0935,55.0935,13200.0
2005-08-12 12:30:00,69.55,69.7,69.43,69.47,10400.0,55.046,55.1647,54.951,54.9827,10400.0
2005-08-12 13:00:00,69.48,69.54,69.47,69.52,5600.0,54.9906,55.0381,54.9827,55.0222,5600.0
2005-08-12 13:30:00,69.51,69.58,69.5,69.58,4300.0,55.0143,55.0697,55.0064,55.0697,4300.0
2005-08-12 14:00:00,69.58,70.07,69.58,70.02,10400.0,55.0697,55.4575,55.0697,55.418,10400.0
2005-08-12 14:30:00,69.97,70.0,69.96,69.98,13700.0,55.3784,55.4021,55.3705,55.3863,13700.0
2005-08-12 15:00:00,69.95,70.5,69.92,70.5,27100.0,55.3626,55.7979,55.3388,55.7979,27100.0
2005-08-12 15:30:00,70.5,70.51,70.12,70.22,21500.0,55.7979,55.8058,55.4971,55.5762,21500.0
2005-08-15 09:30:00,70.5,70.86,70.34,70.61,24100.0,55.7979,56.0828,55.6712,55.8849,24100.0
2005-08-15 10:00:00,70.58,70.58,70.05,70.27,11500.0,55.8612,55.8612,55.4417,55.6158,11500.0
2005-08-15 10:30:00,70.27,70.4,69.87,70.03,41300.0,55.6158,55.7187,55.2992,55.4259,41300.0
2005-08-15 11:00:00,70.05,70.32,69.99,70.11,21800.0,55.4417,55.6554,55.3942,55.4892,21800.0
2005-08-15 11:30:00,70.06,70.22,70.06,70.16,6400.0,55.4496,55.5762,55.4496,55.5288,6400.0
2005-08-15 12:00:00,70.17,70.39,70.11,70.29,21300.0,55.5367,55.7108,55.4892,55.6316,21300.0
2005-08-15 12:30:00,70.35,70.37,70.21,70.35,8900.0,55.6791,55.695,55.5683,55.6791,8900.0
2005-08-15 13:00:00,70.35,70.48,70.27,70.48,12300.0,55.6791,55.782,55.6158,55.782,12300.0
2005-08-15 13:30:00,70.49,70.62,70.2,70.2,19700.0,55.7899,55.8928,55.5604,55.5604,19700.0
2005-08-15 14:00:00,70.2,70.27,70.19,70.25,34900.0,55.5604,55.6158,55.5525,55.6,34900.0
2005-08-15 14:30:00,70.32,70.41,70.17,70.18,17300.0,55.6554,55.7266,55.5367,55.5446,17300.0
2005-08-15 15:00:00,70.16,70.23,69.91,70.21,16800.0,55.5288,55.5842,55.3309,55.5683,16800.0
2005-08-15 15:30:00,70.21,70.31,70.11,70.24,19400.0,55.5683,55.6475,55.4892,55.5921,19400.0
2005-08-16 09:30:00,70.25,70.86,70.23,70.5,21100.0,55.6,56.0828,55.5842,55.7979,21100.0
2005-08-16 10:00:00,70.51,70.84,70.32,70.48,31800.0,55.8058,56.0669,55.6554,55.782,31800.0
2005-08-16 10:30:00,70.48,70.63,70.23,70.26,23700.0,55.782,55.9007,55.5842,55.6079,23700.0
2005-08-16 11:00:00,70.21,70.21,69.82,70.04,16100.0,55.5683,55.5683,55.2597,55.4338,16100.0
2005-08-16 11:30:00,70.04,70.06,69.69,69.69,11200.0,55.4338,55.4496,55.1568,55.1568,11200.0
2005-08-16 12:00:00,69.68,69.68,69.5,69.61,15700.0,55.1489,55.1489,55.0064,55.0935,15700.0
2005-08-16 12:30:00,69.63,69.79,69.63,69.76,11000.0,55.1093,55.2359,55.1093,55.2122,11000.0
2005-08-16 13:00:00,69.8,69.8,69.68,69.7,11200.0,55.2438,55.2438,55.1489,55.1647,11200.0
2005-08-16 13:30:00,69.68,69.72,69.67,69.67,8500.0,55.1489,55.1805,55.1409,55.1409,8500.0
2005-08-16 14:00:00,69.67,69.69,69.36,69.42,10800.0,55.1409,55.1568,54.8956,54.9431,10800.0
2005-08-16 14:30:00,69.42,69.78,69.41,69.57,18800.0,54.9431,55.228,54.9352,55.0618,18800.0
2005-08-16 15:00:00,69.58,69.78,69.19,69.32,15500.0,55.0697,55.228,54.761,54.8639,15500.0
2005-08-16 15:30:00,69.35,69.74,69.35,69.52,37600.0,54.8877,55.1963,54.8877,55.0222,37600.0
2005-08-17 09:30:00,69.9,69.9,69.36,69.36,22900.0,55.323,55.323,54.8956,54.8956,22900.0
2005-08-17 10:00:00,69.37,69.37,69.03,69.24,12000.0,54.9035,54.9035,54.6344,54.8006,12000.0
2005-08-17 10:30:00,69.24,69.51,69.17,69.25,29300.0,54.8006,55.0143,54.7452,54.8085,29300.0
2005-08-17 11:00:00,69.31,69.39,69.13,69.25,18500.0,54.856,54.9193,54.7136,54.8085,18500.0
2005-08-17 11:30:00,69.25,69.49,69.19,69.49,7100.0,54.8085,54.9985,54.761,54.9985,7100.0
2005-08-17 12:00:00,69.52,69.54,69.24,69.31,9600.0,55.0222,55.0381,54.8006,54.856,9600.0
2005-08-17 12:30:00,69.33,69.45,69.28,69.3,10200.0,54.8718,54.9668,54.8323,54.8481,10200.0
2005-08-17 13:00:00,69.36,69.5,69.32,69.4,21300.0,54.8956,55.0064,54.8639,54.9272,21300.0
2005-08-17 13:30:00,69.38,69.4,69.35,69.4,11100.0,54.9114,54.9272,54.8877,54.9272,11100.0
2005-08-17 14:00:00,69.4,69.43,69.22,69.22,9800.0,54.9272,54.951,54.7848,54.7848,9800.0
2005-08-17 14:30:00,69.25,69.37,69.15,69.3,15900.0,54.8085,54.9035,54.7294,54.8481,15900.0
2005-08-17 15:00:00,69.29,69.4,69.24,69.28,14400.0,54.8402,54.9272,54.8006,54.8323,14400.0
2005-08-17 15:30:00,69.29,69.37,69.2,69.27,13000.0,54.8402,54.9035,54.769,54.8244,13000.0
2005-08-18 09:30:00,69.02,69.02,68.65,68.86,8900.0,54.6265,54.6265,54.3337,54.4999,8900.0
2005-08-18 10:00:00,68.86,68.91,68.65,68.81,10600.0,54.4999,54.5394,54.3337,54.4603,10600.0
2005-08-18 10:30:00,68.81,68.98,68.36,68.36,54600.0,54.4603,54.5948,54.1041,54.1041,54600.0
2005-08-18 11:00:00,68.36,68.5,68.25,68.49,27800.0,54.1041,54.2149,54.0171,54.207,27800.0
2005-08-18 11:30:00,68.49,68.7,68.48,68.55,5100.0,54.207,54.3732,54.1991,54.2545,5100.0
2005-08-18 12:00:00,68.57,68.83,68.57,68.82,9000.0,54.2703,54.4761,54.2703,54.4682,9000.0
2005-08-18 12:30:00,68.82,68.83,68.78,68.8,7300.0,54.4682,54.4761,54.4365,54.4524,7300.0
2005-08-18 13:00:00,68.8,68.95,68.73,68.87,17400.0,54.4524,54.5711,54.397,54.5078,17400.0
2005-08-18 13:30:00,68.87,69.07,68.87,68.95,12700.0,54.5078,54.6661,54.5078,54.5711,12700.0
2005-08-18 14:00:00,68.94,68.94,68.63,68.63,11200.0,54.5632,54.5632,54.3178,54.3178,11200.0
2005-08-18 14:30:00,68.62,68.68,68.22,68.22,24700.0,54.3099,54.3574,53.9933,53.9933,24700.0
2005-08-18 15:00:00,68.22,68.23,67.87,67.98,42000.0,53.9933,54.0012,53.7163,53.8034,42000.0
2005-08-18 15:30:00,67.98,68.08,67.86,67.92,48300.0,53.8034,53.8825,53.7084,53.7559,48300.0
2005-08-19 09:30:00,68.0,68.21,67.59,67.6,17400.0,53.8192,53.9854,53.4947,53.5026,17400.0
2005-08-19 10:00:00,67.6,67.91,67.39,67.89,57300.0,53.5026,53.748,53.3364,53.7321,57300.0
2005-08-19 10:30:00,67.89,68.11,67.74,68.11,13100.0,53.7321,53.9063,53.6134,53.9063,13100.0
2005-08-19 11:00:00,68.12,68.2,67.86,67.86,15900.0,53.9142,53.9775,53.7084,53.7084,15900.0
2005-08-19 11:30:00,67.9,67.9,67.72,67.8,12200.0,53.7401,53.7401,53.5976,53.6609,12200.0
2005-08-19 12:00:00,67.8,67.99,67.72,67.79,9000.0,53.6609,53.8113,53.5976,53.653,9000.0
2005-08-19 12:30:00,67.72,67.79,67.63,67.68,13100.0,53.5976,53.653,53.5264,53.5659,13100.0
2005-08-19 13:00:00,67.68,67.7,67.58,67.6,13800.0,53.5659,53.5818,53.4868,53.5026,13800.0
2005-08-19 13:30:00,67.61,67.64,67.53,67.64,22100.0,53.5105,53.5343,53.4472,53.5343,22100.0
2005-08-19 14:00:00,67.65,67.77,67.64,67.66,17900.0,53.5422,53.6372,53.5343,53.5501,17900.0
2005-08-19 14:30:00,67.67,67.69,67.4,67.4,26000.0,53.558,53.5739,53.3443,53.3443,26000.0
2005-08-19 15:00:00,67.4,67.55,67.26,67.55,56100.0,53.3443,53.463,53.2335,53.463,56100.0
2005-08-19 15:30:00,67.55,67.56,67.35,67.39,69000.0,53.463,53.471,53.3048,53.3364,69000.0
2005-08-22 09:30:00,67.39,68.03,67.34,67.46,37300.0,53.3364,53.8429,53.2968,53.3918,37300.0
2005-08-22 10:00:00,67.45,67.63,66.93,66.93,58200.0,53.3839,53.5264,52.9723,52.9723,58200.0
2005-08-22 10:30:00,66.95,67.05,66.51,66.71,58800.0,52.9882,53.0673,52.6399,52.7982,58800.0
2005-08-22 11:00:00,66.74,66.86,66.58,66.64,42400.0,52.822,52.9169,52.6953,52.7428,42400.0
2005-08-22 11:30:00,66.64,66.74,66.49,66.49,39800.0,52.7428,52.822,52.6241,52.6241,39800.0
2005-08-22 12:00:00,66.44,66.5,66.31,66.41,42300.0,52.5845,52.632,52.4816,52.5608,42300.0
2005-08-22 12:30:00,66.42,66.43,66.02,66.3,95400.0,52.5687,52.5766,52.2521,52.4737,95400.0
2005-08-22 13:00:00,66.3,66.89,66.3,66.8,47000.0,52.4737,52.9407,52.4737,52.8695,47000.0
2005-08-22 13:30:00,66.8,67.05,66.66,67.02,28600.0,52.8695,53.0673,52.7587,53.0436,28600.0
2005-08-22 14:00:00,66.99,67.2,66.88,66.97,36700.0,53.0198,53.186,52.9328,53.004,36700.0
2005-08-22 14:30:00,66.99,67.0,66.75,66.77,37400.0,53.0198,53.0277,52.8299,52.8457,37400.0
2005-08-22 15:00:00,66.76,66.91,66.75,66.88,20500.0,52.8378,52.9565,52.8299,52.9328,20500.0
2005-08-22 15:30:00,66.87,67.07,66.81,67.02,28400.0,52.9249,53.0831,52.8774,53.0436,28400.0
2005-08-23 09:30:00,67.2,67.6,66.95,67.4,26600.0,53.186,53.5026,52.9882,53.3443,26600.0
2005-08-23 10:00:00,67.41,67.54,66.97,67.54,25500.0,53.3522,53.4551,53.004,53.4551,25500.0
2005-08-23 10:30:00,67.53,67.56,67.2,67.22,28500.0,53.4472,53.471,53.186,53.2019,28500.0
2005-08-23 11:00:00,67.22,67.37,66.99,67.03,35000.0,53.2019,53.3206,53.0198,53.0515,35000.0
2005-08-23 11:30:00,67.09,67.4,66.98,67.37,41000.0,53.099,53.3443,53.0119,53.3206,41000.0
2005-08-23 12:00:00,67.35,67.35,66.87,66.95,90600.0,53.3048,53.3048,52.9249,52.9882,90600.0
2005-08-23 12:30:00,66.94,67.19,66.86,67.19,8100.0,52.9803,53.1781,52.9169,53.1781,8100.0
2005-08-23 13:00:00,67.19,67.25,66.99,67.15,14400.0,53.1781,53.2256,53.0198,53.1465,14400.0
2005-08-23 13:30:00,67.18,67.37,67.12,67.21,8500.0,53.1702,53.3206,53.1227,53.194,8500.0
2005-08-23 14:00:00,67.28,67.57,67.26,67.55,14700.0,53.2494,53.4789,53.2335,53.463,14700.0
2005-08-23 14:30:00,67.58,67.84,67.58,67.73,20300.0,53.4868,53.6926,53.4868,53.6055,20300.0
2005-08-23 15:00:00,67.74,67.75,67.4,67.67,40300.0,53.6134,53.6213,53.3443,53.558,40300.0
2005-08-23 15:30:00,67.67,67.69,67.24,67.42,38100.0,53.558,53.5739,53.2177,53.3602,38100.0
2005-08-24 09:30:00,67.33,67.33,66.72,66.77,16300.0,53.2889,53.2889,52.8061,52.8457,16300.0
2005-08-24 10:00:00,66.83,67.65,66.83,67.55,68600.0,52.8932,53.5422,52.8932,53.463,68600.0
2005-08-24 10:30:00,67.59,67.81,67.4,67.52,23000.0,53.4947,53.6688,53.3443,53.4393,23000.0
2005-08-24 11:00:00,67.52,67.61,67.42,67.58,18000.0,53.4393,53.5105,53.3602,53.4868,18000.0
2005-08-24 11:30:00,67.58,67.6,67.43,67.46,10200.0,53.4868,53.5026,53.3681,53.3918,10200.0
2005-08-24 12:00:00,67.44,67.5,67.17,67.5,13100.0,53.376,53.4235,53.1623,53.4235,13100.0
2005-08-24 12:30:00,67.49,67.5,67.45,67.49,25000.0,53.4156,53.4235,53.3839,53.4156,25000.0
2005-08-24 13:00:00,67.5,67.66,67.43,67.61,10700.0,53.4235,53.5501,53.3681,53.5105,10700.0
2005-08-24 13:30:00,67.6,67.68,67.45,67.52,7500.0,53.5026,53.5659,53.3839,53.4393,7500.0
2005-08-24 14:00:00,67.54,67.64,67.43,67.43,19300.0,53.4551,53.5343,53.3681,53.3681,19300.0
2005-08-24 14:30:00,67.46,67.47,67.17,67.23,11800.0,53.3918,53.3997,53.1623,53.2098,11800.0
2005-08-24 15:00:00,67.23,67.27,66.49,66.49,26000.0,53.2098,53.2414,52.6241,52.6241,26000.0
2005-08-24 15:30:00,66.52,66.81,66.47,66.64,22900.0,52.6478,52.8774,52.6083,52.7428,22900.0
2005-08-25 09:30:00,67.08,67.51,66.92,66.92,20300.0,53.0911,53.4314,52.9644,52.9644,20300.0
2005-08-25 10:00:00,66.9,67.07,66.81,66.97,18600.0,52.9486,53.0831,52.8774,53.004,18600.0
2005-08-25 10:30:00,66.9,67.41,66.9,67.41,18600.0,52.9486,53.3522,52.9486,53.3522,18600.0
2005-08-25 11:00:00,67.39,67.43,67.17,67.35,17300.0,53.3364,53.3681,53.1623,53.3048,17300.0
2005-08-25 11:30:00,67.26,67.26,66.99,67.01,33100.0,53.2335,53.2335,53.0198,53.0357,33100.0
2005-08-25 12:00:00,67.0,67.06,66.95,66.99,20500.0,53.0277,53.0752,52.9882,53.0198,20500.0
2005-08-25 12:30:00,66.99,66.99,66.93,66.93,17500.0,53.0198,53.0198,52.9723,52.9723,17500.0
2005-08-25 13:00:00,66.9,66.94,66.86,66.9,7000.0,52.9486,52.9803,52.9169,52.9486,7000.0
2005-08-25 13:30:00,66.91,67.08,66.91,67.08,7600.0,52.9565,53.0911,52.9565,53.0911,7600.0
2005-08-25 14:00:00,67.11,67.23,67.11,67.14,8400.0,53.1148,53.2098,53.1148,53.1386,8400.0
2005-08-25 14:30:00,67.14,67.14,67.02,67.1,11600.0,53.1386,53.1386,53.0436,53.1069,11600.0
2005-08-25 15:00:00,67.1,67.1,66.8,66.8,7800.0,53.1069,53.1069,52.8695,52.8695,7800.0
2005-08-25 15:30:00,66.8,66.8,66.45,66.65,27500.0,52.8695,52.8695,52.5924,52.7507,27500.0
2005-08-26 09:30:00,66.63,66.63,66.25,66.55,19300.0,52.7349,52.7349,52.4342,52.6716,19300.0
2005-08-26 10:00:00,66.55,66.65,65.63,65.63,37400.0,52.6716,52.7507,51.9434,51.9434,37400.0
2005-08-26 10:30:00,65.67,66.0,65.66,65.77,30100.0,51.9751,52.2363,51.9672,52.0543,30100.0
2005-08-26 11:00:00,65.77,65.86,65.54,65.57,19200.0,52.0543,52.1255,51.8722,51.896,19200.0
2005-08-26 11:30:00,65.57,65.65,65.02,65.34,50700.0,51.896,51.9593,51.4607,51.7139,50700.0
2005-08-26 12:00:00,65.37,65.62,65.37,65.54,21500.0,51.7377,51.9355,51.7377,51.8722,21500.0
2005-08-26 12:30:00,65.52,65.52,65.14,65.39,31600.0,51.8564,51.8564,51.5556,51.7535,31600.0
2005-08-26 13:00:00,65.39,65.49,65.3,65.34,14500.0,51.7535,51.8326,51.6823,51.7139,14500.0
2005-08-26 13:30:00,65.34,65.85,65.34,65.58,13800.0,51.7139,52.1176,51.7139,51.9039,13800.0
2005-08-26 14:00:00,65.55,65.75,65.22,65.72,57100.0,51.8801,52.0384,51.619,52.0147,57100.0
2005-08-26 14:30:00,65.81,65.9,65.61,65.89,23100.0,52.0859,52.1571,51.9276,52.1492,23100.0
2005-08-26 15:00:00,65.89,66.08,65.88,65.95,31300.0,52.1492,52.2996,52.1413,52.1967,31300.0
2005-08-26 15:30:00,65.94,66.21,65.92,66.1,42900.0,52.1888,52.4025,52.173,52.3154,42900.0
2005-08-29 09:30:00,66.09,66.17,65.54,66.16,25300.0,52.3075,52.3708,51.8722,52.3629,25300.0
2005-08-29 10:00:00,66.15,67.1,66.15,66.76,28800.0,52.355,53.1069,52.355,52.8378,28800.0
2005-08-29 10:30:00,66.76,66.76,65.9,66.07,15800.0,52.8378,52.8378,52.1571,52.2917,15800.0
2005-08-29 11:00:00,66.06,66.25,65.89,65.89,23200.0,52.2838,52.4342,52.1492,52.1492,23200.0
2005-08-29 11:30:00,65.94,66.0,65.77,65.97,11000.0,52.1888,52.2363,52.0543,52.2125,11000.0
2005-08-29 12:00:00,65.92,65.94,65.72,65.94,15400.0,52.173,52.1888,52.0147,52.1888,15400.0
2005-08-29 12:30:00,65.85,65.87,65.78,65.8,6900.0,52.1176,52.1334,52.0622,52.078,6900.0
2005-08-29 13:00:00,65.79,66.17,65.79,65.96,11200.0,52.0701,52.3708,52.0701,52.2046,11200.0
2005-08-29 13:30:00,65.97,66.19,65.88,66.07,12600.0,52.2125,52.3867,52.1413,52.2917,12600.0
2005-08-29 14:00:00,66.08,66.09,65.78,65.79,18200.0,52.2996,52.3075,52.0622,52.0701,18200.0
2005-08-29 14:30:00,65.8,66.1,65.8,66.06,9200.0,52.078,52.3154,52.078,52.2838,9200.0
2005-08-29 15:00:00,66.05,66.1,66.0,66.09,7300.0,52.2759,52.3154,52.2363,52.3075,7300.0
2005-08-29 15:30:00,66.1,66.17,66.03,66.14,56400.0,52.3154,52.3708,52.26,52.3471,56400.0
2005-08-30 09:30:00,65.94,66.05,65.79,66.05,38100.0,52.3694,52.4568,52.2503,52.4568,38100.0
2005-08-30 10:00:00,66.07,66.41,66.07,66.3,24500.0,52.4727,52.7427,52.4727,52.6554,24500.0
2005-08-30 10:30:00,66.3,66.31,66.0,66.24,43200.0,52.6554,52.6633,52.4171,52.6077,43200.0
2005-08-30 11:00:00,66.28,66.28,66.03,66.16,19600.0,52.6395,52.6395,52.4409,52.5442,19600.0
2005-08-30 11:30:00,66.18,66.2,65.97,66.19,26300.0,52.56,52.5759,52.3933,52.568,26300.0
2005-08-30 12:00:00,66.17,66.38,66.13,66.3,52100.0,52.5521,52.7189,52.5203,52.6554,52100.0
2005-08-30 12:30:00,66.31,66.41,66.3,66.37,69100.0,52.6633,52.7427,52.6554,52.7109,69100.0
2005-08-30 13:00:00,66.36,66.45,66.35,66.44,12200.0,52.703,52.7745,52.6951,52.7665,12200.0
2005-08-30 13:30:00,66.43,66.52,66.39,66.51,22600.0,52.7586,52.8301,52.7268,52.8221,22600.0
2005-08-30 14:00:00,66.51,66.52,66.35,66.41,30600.0,52.8221,52.8301,52.6951,52.7427,30600.0
2005-08-30 14:30:00,66.41,66.47,66.35,66.37,30700.0,52.7427,52.7904,52.6951,52.7109,30700.0
2005-08-30 15:00:00,66.37,66.47,66.35,66.35,39900.0,52.7109,52.7904,52.6951,52.6951,39900.0
2005-08-30 15:30:00,66.36,66.73,66.36,66.5,29000.0,52.703,52.9969,52.703,52.8142,29000.0
2005-08-31 09:30:00,66.45,68.5,66.45,68.39,37300.0,52.7745,54.4026,52.7745,54.3152,37300.0
2005-08-31 10:00:00,68.43,69.5,68.43,69.31,75400.0,54.347,55.1968,54.347,55.0459,75400.0
2005-08-31 10:30:00,69.32,70.06,69.32,69.91,73000.0,55.0538,55.6415,55.0538,55.5224,73000.0
2005-08-31 11:00:00,69.92,70.71,69.87,70.68,63900.0,55.5303,56.1578,55.4906,56.1339,63900.0
2005-08-31 11:30:00,70.69,73.7,70.66,72.91,159800.0,56.1419,58.5324,56.1181,57.905,159800.0
2005-08-31 12:00:00,72.88,72.88,71.44,71.47,133500.0,57.8812,57.8812,56.7375,56.7614,133500.0
2005-08-31 12:30:00,71.48,72.27,71.28,71.98,186600.0,56.7693,57.3967,56.6105,57.1664,186600.0
2005-08-31 13:00:00,71.95,72.03,71.62,71.8,38100.0,57.1426,57.2061,56.8805,57.0234,38100.0
2005-08-31 13:30:00,71.8,72.12,71.54,71.97,66600.0,57.0234,57.2776,56.8169,57.1585,66600.0
2005-08-31 14:00:00,71.94,72.83,71.9,72.68,68600.0,57.1346,57.8415,57.1029,57.7223,68600.0
2005-08-31 14:30:00,72.73,73.16,72.69,72.87,98400.0,57.762,58.1036,57.7303,57.8732,98400.0
2005-08-31 15:00:00,72.84,72.85,71.91,72.34,179800.0,57.8494,57.8573,57.1108,57.4523,179800.0
2005-08-31 15:30:00,72.34,72.38,71.84,72.25,92400.0,57.4523,57.4841,57.0552,57.3808,92400.0
2005-09-01 09:30:00,72.1,72.75,71.9,72.07,141800.0,57.2617,57.7779,57.1029,57.2379,141800.0
2005-09-01 10:00:00,72.05,72.05,71.29,71.68,91700.0,57.222,57.222,56.6184,56.9281,91700.0
2005-09-01 10:30:00,71.78,71.8,71.41,71.46,147500.0,57.0076,57.0234,56.7137,56.7534,147500.0
2005-09-01 11:00:00,71.44,72.39,71.36,72.04,93700.0,56.7375,57.492,56.674,57.214,93700.0
2005-09-01 11:30:00,72.04,72.45,71.87,72.44,138800.0,57.214,57.5397,57.079,57.5317,138800.0
2005-09-01 12:00:00,72.41,72.49,72.04,72.35,31100.0,57.5079,57.5714,57.214,57.4603,31100.0
2005-09-01 12:30:00,72.35,72.35,72.04,72.15,42500.0,57.4603,57.4603,57.214,57.3014,42500.0
2005-09-01 13:00:00,72.16,72.2,71.92,72.12,20300.0,57.3094,57.3411,57.1187,57.2776,20300.0
2005-09-01 13:30:00,72.09,72.09,71.8,71.97,21400.0,57.2538,57.2538,57.0234,57.1585,21400.0
2005-09-01 14:00:00,71.97,72.05,71.75,71.82,53500.0,57.1585,57.222,56.9837,57.0393,53500.0
2005-09-01 14:30:00,71.81,71.99,71.75,71.92,99100.0,57.0314,57.1743,56.9837,57.1187,99100.0
2005-09-01 15:00:00,71.92,72.04,71.9,72.01,76700.0,57.1187,57.214,57.1029,57.1902,76700.0
2005-09-01 15:30:00,72.0,72.01,71.93,71.95,51300.0,57.1823,57.1902,57.1267,57.1426,51300.0
2005-09-02 09:30:00,71.84,72.22,71.26,71.52,27000.0,57.0552,57.357,56.5946,56.8011,27000.0
2005-09-02 10:00:00,71.52,71.64,70.71,70.88,35000.0,56.8011,56.8964,56.1578,56.2928,35000.0
2005-09-02 10:30:00,70.78,70.86,70.4,70.73,37900.0,56.2134,56.2769,55.9116,56.1736,37900.0
2005-09-02 11:00:00,70.74,71.02,70.66,70.7,32000.0,56.1816,56.404,56.1181,56.1498,32000.0
2005-09-02 11:30:00,70.71,70.73,70.63,70.67,20500.0,56.1578,56.1736,56.0942,56.126,20500.0
2005-09-02 12:00:00,70.68,70.68,70.33,70.36,63500.0,56.1339,56.1339,55.856,55.8798,63500.0
2005-09-02 12:30:00,70.41,70.9,70.41,70.85,27100.0,55.9195,56.3087,55.9195,56.269,27100.0
2005-09-02 13:00:00,70.87,71.25,70.87,71.12,19100.0,56.2848,56.5866,56.2848,56.4834,19100.0
2005-09-02 13:30:00,71.18,71.2,70.93,71.02,25900.0,56.531,56.5469,56.3325,56.404,25900.0
2005-09-02 14:00:00,71.1,71.16,70.98,71.03,14800.0,56.4675,56.5152,56.3722,56.4119,14800.0
2005-09-02 14:30:00,71.03,71.03,70.8,70.8,20900.0,56.4119,56.4119,56.2292,56.2292,20900.0
2005-09-02 15:00:00,70.8,70.85,70.68,70.81,39900.0,56.2292,56.269,56.1339,56.2372,39900.0
2005-09-02 15:30:00,70.79,70.85,70.78,70.8,43300.0,56.2213,56.269,56.2134,56.2292,43300.0
2005-09-06 09:30:00,71.78,73.2,71.75,72.63,264600.0,57.0076,58.1353,56.9837,57.6826,264600.0
2005-09-06 10:00:00,72.61,73.0,72.51,72.66,74200.0,57.6667,57.9765,57.5873,57.7065,74200.0
2005-09-06 10:30:00,72.66,73.0,72.66,72.85,34800.0,57.7065,57.9765,57.7065,57.8573,34800.0
2005-09-06 11:00:00,72.85,73.01,72.46,72.98,47000.0,57.8573,57.9844,57.5476,57.9606,47000.0
2005-09-06 11:30:00,72.99,73.15,72.76,72.85,65100.0,57.9685,58.0956,57.7859,57.8573,65100.0
2005-09-06 12:00:00,72.87,73.0,72.87,72.94,119600.0,57.8732,57.9765,57.8732,57.9288,119600.0
2005-09-06 12:30:00,72.94,72.99,72.74,72.9,48800.0,57.9288,57.9685,57.77,57.8971,48800.0
2005-09-06 13:00:00,72.92,73.0,72.9,73.0,23200.0,57.9129,57.9765,57.8971,57.9765,23200.0
2005-09-06 13:30:00,73.0,73.0,72.91,72.97,17400.0,57.9765,57.9765,57.905,57.9527,17400.0
2005-09-06 14:00:00,72.97,73.15,72.92,73.0,33400.0,57.9527,58.0956,57.9129,57.9765,33400.0
2005-09-06 14:30:00,73.0,73.07,72.9,72.92,52800.0,57.9765,58.0321,57.8971,57.9129,52800.0
2005-09-06 15:00:00,72.92,73.03,72.86,72.94,48500.0,57.9129,58.0003,57.8653,57.9288,48500.0
2005-09-06 15:30:00,72.94,72.97,72.86,72.97,61000.0,57.9288,57.9527,57.8653,57.9527,61000.0
2005-09-07 09:30:00,72.78,72.78,72.18,72.24,30300.0,57.8018,57.8018,57.3252,57.3729,30300.0
2005-09-07 10:00:00,72.3,72.43,72.02,72.28,30900.0,57.4205,57.5238,57.1982,57.4047,30900.0
2005-09-07 10:30:00,72.24,72.55,72.19,72.37,10000.0,57.3729,57.6191,57.3332,57.4761,10000.0
2005-09-07 11:00:00,72.38,72.86,72.38,72.8,12700.0,57.4841,57.8653,57.4841,57.8176,12700.0
2005-09-07 11:30:00,72.75,72.75,72.26,72.37,17600.0,57.7779,57.7779,57.3888,57.4761,17600.0
2005-09-07 12:00:00,72.36,72.49,72.25,72.37,8500.0,57.4682,57.5714,57.3808,57.4761,8500.0
2005-09-07 12:30:00,72.42,72.61,72.37,72.49,6600.0,57.5158,57.6667,57.4761,57.5714,6600.0
2005-09-07 13:00:00,72.49,72.66,72.43,72.66,8300.0,57.5714,57.7065,57.5238,57.7065,8300.0
2005-09-07 13:30:00,72.68,72.68,72.4,72.59,12700.0,57.7223,57.7223,57.5,57.6509,12700.0
2005-09-07 14:00:00,72.59,72.74,72.32,72.52,24000.0,57.6509,57.77,57.4364,57.5953,24000.0
2005-09-07 14:30:00,72.47,72.57,72.3,72.49,9200.0,57.5556,57.635,57.4205,57.5714,9200.0
2005-09-07 15:00:00,72.51,72.54,72.2,72.3,32000.0,57.5873,57.6111,57.3411,57.4205,32000.0
2005-09-07 15:30:00,72.31,72.34,72.2,72.25,39900.0,57.4285,57.4523,57.3411,57.3808,39900.0
2005-09-08 09:30:00,71.89,71.89,70.21,70.93,72900.0,57.0949,57.0949,55.7607,56.3325,72900.0
2005-09-08 10:00:00,71.04,71.21,70.8,71.1,17500.0,56.4199,56.5549,56.2292,56.4675,17500.0
2005-09-08 10:30:00,71.11,71.66,71.11,71.61,20500.0,56.4754,56.9123,56.4754,56.8725,20500.0
2005-09-08 11:00:00,71.59,71.88,71.59,71.75,16700.0,56.8567,57.087,56.8567,56.9837,16700.0
2005-09-08 11:30:00,71.77,72.06,71.77,71.95,18300.0,56.9996,57.2299,56.9996,57.1426,18300.0
2005-09-08 12:00:00,71.95,72.04,71.83,72.04,16200.0,57.1426,57.214,57.0473,57.214,16200.0
2005-09-08 12:30:00,72.06,72.08,71.83,71.88,11500.0,57.2299,57.2458,57.0473,57.087,11500.0
2005-09-08 13:00:00,71.92,72.03,71.87,71.98,11400.0,57.1187,57.2061,57.079,57.1664,11400.0
2005-09-08 13:30:00,71.91,71.94,71.72,71.84,14400.0,57.1108,57.1346,56.9599,57.0552,14400.0
2005-09-08 14:00:00,71.78,71.8,71.55,71.58,13000.0,57.0076,57.0234,56.8249,56.8487,13000.0
2005-09-08 14:30:00,71.58,71.6,71.37,71.37,8000.0,56.8487,56.8646,56.6819,56.6819,8000.0
2005-09-08 15:00:00,71.36,71.49,71.15,71.3,10100.0,56.674,56.7772,56.5072,56.6263,10100.0
2005-09-08 15:30:00,71.33,71.39,71.14,71.25,20700.0,56.6502,56.6978,56.4993,56.5866,20700.0
2005-09-09 09:30:00,71.05,72.08,71.05,71.8,33600.0,56.4278,57.2458,56.4278,57.0234,33600.0
2005-09-09 10:00:00,71.76,71.99,71.67,71.69,404600.0,56.9917,57.1743,56.9202,56.9361,404600.0
2005-09-09 10:30:00,71.65,71.77,71.57,71.6,15800.0,56.9043,56.9996,56.8408,56.8646,15800.0
2005-09-09 11:00:00,71.6,71.8,71.6,71.7,35300.0,56.8646,57.0234,56.8646,56.944,35300.0
2005-09-09 11:30:00,71.66,71.8,71.56,71.78,23500.0,56.9123,57.0234,56.8328,57.0076,23500.0
2005-09-09 12:00:00,71.78,71.89,71.73,71.85,7200.0,57.0076,57.0949,56.9678,57.0632,7200.0
2005-09-09 12:30:00,71.85,71.9,71.81,71.87,7900.0,57.0632,57.1029,57.0314,57.079,7900.0
2005-09-09 13:00:00,71.89,71.92,71.79,71.8,10100.0,57.0949,57.1187,57.0155,57.0234,10100.0
2005-09-09 13:30:00,71.81,71.81,71.68,71.71,15000.0,57.0314,57.0314,56.9281,56.952,15000.0
2005-09-09 14:00:00,71.71,71.77,71.62,71.76,11000.0,56.952,56.9996,56.8805,56.9917,11000.0
2005-09-09 14:30:00,71.74,71.76,71.62,71.62,8600.0,56.9758,56.9917,56.8805,56.8805,8600.0
2005-09-09 15:00:00,71.64,71.65,71.43,71.59,26000.0,56.8964,56.9043,56.7296,56.8567,26000.0
2005-09-09 15:30:00,71.6,71.8,71.28,71.48,52600.0,56.8646,57.0234,56.6105,56.7693,52600.0
2005-09-12 09:30:00,71.75,72.23,71.5,71.73,40100.0,56.9837,57.3649,56.7852,56.9678,40100.0
2005-09-12 10:00:00,71.74,72.03,71.55,71.62,35900.0,56.9758,57.2061,56.8249,56.8805,35900.0
2005-09-12 10:30:00,71.68,72.0,71.68,71.84,25900.0,56.9281,57.1823,56.9281,57.0552,25900.0
2005-09-12 11:00:00,71.84,72.1,71.84,71.97,27700.0,57.0552,57.2617,57.0552,57.1585,27700.0
2005-09-12 11:30:00,71.95,72.06,71.92,72.06,25700.0,57.1426,57.2299,57.1187,57.2299,25700.0
2005-09-12 12:00:00,72.06,72.15,71.92,71.99,38900.0,57.2299,57.3014,57.1187,57.1743,38900.0
2005-09-12 12:30:00,71.97,71.99,71.87,71.94,8100.0,57.1585,57.1743,57.079,57.1346,8100.0
2005-09-12 13:00:00,71.93,72.0,71.87,71.87,8200.0,57.1267,57.1823,57.079,57.079,8200.0
2005-09-12 13:30:00,71.88,72.09,71.83,71.83,14700.0,57.087,57.2538,57.0473,57.0473,14700.0
2005-09-12 14:00:00,71.81,71.93,71.73,71.88,12800.0,57.0314,57.1267,56.9678,57.087,12800.0
2005-09-12 14:30:00,71.85,71.95,71.79,71.89,6700.0,57.0632,57.1426,57.0155,57.0949,6700.0
2005-09-12 15:00:00,71.9,71.9,71.58,71.58,18600.0,57.1029,57.1029,56.8487,56.8487,18600.0
2005-09-12 15:30:00,71.58,71.7,71.42,71.51,50600.0,56.8487,56.944,56.7216,56.7931,50600.0
2005-09-13 09:30:00,71.45,71.46,70.53,70.66,25700.0,56.7455,56.7534,56.0148,56.1181,25700.0
2005-09-13 10:00:00,70.66,71.5,70.64,71.4,19900.0,56.1181,56.7852,56.1022,56.7058,19900.0
2005-09-13 10:30:00,71.4,71.4,71.02,71.07,13700.0,56.7058,56.7058,56.404,56.4437,13700.0
2005-09-13 11:00:00,71.11,71.11,70.79,70.95,11400.0,56.4754,56.4754,56.2213,56.3484,11400.0
2005-09-13 11:30:00,70.92,70.97,70.9,70.91,4500.0,56.3245,56.3643,56.3087,56.3166,4500.0
2005-09-13 12:00:00,70.93,71.12,70.84,71.11,6700.0,56.3325,56.4834,56.261,56.4754,6700.0
2005-09-13 12:30:00,71.12,71.27,71.09,71.27,25200.0,56.4834,56.6025,56.4596,56.6025,25200.0
2005-09-13 13:00:00,71.27,71.27,71.04,71.08,2900.0,56.6025,56.6025,56.4199,56.4516,2900.0
2005-09-13 13:30:00,71.08,71.22,71.01,71.18,6700.0,56.4516,56.5628,56.396,56.531,6700.0
2005-09-13 14:00:00,71.19,71.45,71.18,71.34,8400.0,56.539,56.7455,56.531,56.6581,8400.0
2005-09-13 14:30:00,71.33,71.39,71.19,71.23,4500.0,56.6502,56.6978,56.539,56.5707,4500.0
2005-09-13 15:00:00,71.24,71.3,71.13,71.27,14900.0,56.5787,56.6263,56.4913,56.6025,14900.0
2005-09-13 15:30:00,71.27,71.31,71.08,71.16,21900.0,56.6025,56.6343,56.4516,56.5152,21900.0
2005-09-14 09:30:00,70.91,71.18,70.85,70.9,15800.0,56.3166,56.531,56.269,56.3087,15800.0
2005-09-14 10:00:00,70.85,71.0,70.67,70.81,12100.0,56.269,56.3881,56.126,56.2372,12100.0
2005-09-14 10:30:00,70.8,71.09,70.78,71.09,11000.0,56.2292,56.4596,56.2134,56.4596,11000.0
2005-09-14 11:00:00,71.13,71.94,71.13,71.9,29500.0,56.4913,57.1346,56.4913,57.1029,29500.0
2005-09-14 11:30:00,71.9,72.02,71.76,71.78,35300.0,57.1029,57.1982,56.9917,57.0076,35300.0
2005-09-14 12:00:00,71.8,71.8,71.4,71.43,21900.0,57.0234,57.0234,56.7058,56.7296,21900.0
2005-09-14 12:30:00,71.42,71.6,71.41,71.55,25100.0,56.7216,56.8646,56.7137,56.8249,25100.0
2005-09-14 13:00:00,71.53,71.8,71.53,71.8,22800.0,56.809,57.0234,56.809,57.0234,22800.0
2005-09-14 13:30:00,71.73,71.73,71.22,71.24,15200.0,56.9678,56.9678,56.5628,56.5787,15200.0
2005-09-14 14:00:00,71.23,71.28,70.79,71.11,30600.0,56.5707,56.6105,56.2213,56.4754,30600.0
2005-09-14 14:30:00,71.11,71.24,70.61,70.68,22700.0,56.4754,56.5787,56.0783,56.1339,22700.0
2005-09-14 15:00:00,70.65,70.72,70.44,70.55,25700.0,56.1101,56.1657,55.9433,56.0307,25700.0
2005-09-14 15:30:00,70.58,70.72,70.5,70.67,43900.0,56.0545,56.1657,55.991,56.126,43900.0
2005-09-15 09:30:00,70.67,71.22,70.67,70.97,28500.0,56.126,56.5628,56.126,56.3643,28500.0
2005-09-15 10:00:00,70.97,70.97,70.71,70.79,25200.0,56.3643,56.3643,56.1578,56.2213,25200.0
2005-09-15 10:30:00,70.79,70.9,70.71,70.72,22200.0,56.2213,56.3087,56.1578,56.1657,22200.0
2005-09-15 11:00:00,70.72,70.85,70.7,70.75,9600.0,56.1657,56.269,56.1498,56.1895,9600.0
2005-09-15 11:30:00,70.75,70.83,70.59,70.68,12800.0,56.1895,56.2531,56.0625,56.1339,12800.0
2005-09-15 12:00:00,70.68,70.92,70.68,70.7,10600.0,56.1339,56.3245,56.1339,56.1498,10600.0
2005-09-15 12:30:00,70.75,71.01,70.74,70.93,8300.0,56.1895,56.396,56.1816,56.3325,8300.0
2005-09-15 13:00:00,70.96,71.33,70.96,71.32,107200.0,56.3563,56.6502,56.3563,56.6422,107200.0
2005-09-15 13:30:00,71.25,71.4,71.15,71.31,9100.0,56.5866,56.7058,56.5072,56.6343,9100.0
2005-09-15 14:00:00,71.26,71.35,71.02,71.05,8800.0,56.5946,56.6661,56.404,56.4278,8800.0
2005-09-15 14:30:00,71.08,71.21,71.01,71.16,6100.0,56.4516,56.5549,56.396,56.5152,6100.0
2005-09-15 15:00:00,71.16,71.19,71.01,71.09,8400.0,56.5152,56.539,56.396,56.4596,8400.0
2005-09-15 15:30:00,71.1,71.13,71.0,71.09,23800.0,56.4675,56.4913,56.3881,56.4596,23800.0
2005-09-16 09:30:00,71.25,71.68,71.19,71.42,89400.0,56.5866,56.9281,56.539,56.7216,89400.0
2005-09-16 10:00:00,71.32,71.6,71.25,71.33,63400.0,56.6422,56.8646,56.5866,56.6502,63400.0
2005-09-16 10:30:00,71.34,71.4,71.18,71.39,34900.0,56.6581,56.7058,56.531,56.6978,34900.0
2005-09-16 11:00:00,71.33,71.52,71.32,71.48,36600.0,56.6502,56.8011,56.6422,56.7693,36600.0
2005-09-16 11:30:00,71.48,71.51,71.43,71.43,39000.0,56.7693,56.7931,56.7296,56.7296,39000.0
2005-09-16 12:00:00,71.43,71.52,71.38,71.5,22000.0,56.7296,56.8011,56.6899,56.7852,22000.0
2005-09-16 12:30:00,71.5,71.5,71.25,71.3,25700.0,56.7852,56.7852,56.5866,56.6263,25700.0
2005-09-16 13:00:00,71.31,71.45,71.21,71.44,12200.0,56.6343,56.7455,56.5549,56.7375,12200.0
2005-09-16 13:30:00,71.41,71.42,71.25,71.29,4800.0,56.7137,56.7216,56.5866,56.6184,4800.0
2005-09-16 14:00:00,71.3,71.45,71.3,71.45,13600.0,56.6263,56.7455,56.6263,56.7455,13600.0
2005-09-16 14:30:00,71.39,71.45,71.23,71.44,31600.0,56.6978,56.7455,56.5707,56.7375,31600.0
2005-09-16 15:00:00,71.45,71.75,71.41,71.59,65400.0,56.7455,56.9837,56.7137,56.8567,65400.0
2005-09-16 15:30:00,71.68,71.74,71.35,71.48,95900.0,56.9281,56.9758,56.6661,56.7693,95900.0
2005-09-19 09:30:00,71.57,72.33,71.56,72.08,18400.0,56.8408,57.4444,56.8328,57.2458,18400.0
2005-09-19 10:00:00,72.02,72.02,70.95,70.95,69900.0,57.1982,57.1982,56.3484,56.3484,69900.0
2005-09-19 10:30:00,70.95,71.23,70.95,71.0,16300.0,56.3484,56.5707,56.3484,56.3881,16300.0
2005-09-19 11:00:00,70.99,71.1,70.82,70.95,12000.0,56.3801,56.4675,56.2451,56.3484,12000.0
2005-09-19 11:30:00,70.91,70.91,70.54,70.63,15000.0,56.3166,56.3166,56.0228,56.0942,15000.0
2005-09-19 12:00:00,70.64,70.79,70.57,70.57,13700.0,56.1022,56.2213,56.0466,56.0466,13700.0
2005-09-19 12:30:00,70.56,70.73,70.56,70.67,8000.0,56.0386,56.1736,56.0386,56.126,8000.0
2005-09-19 13:00:00,70.67,70.71,70.62,70.63,6800.0,56.126,56.1578,56.0863,56.0942,6800.0
2005-09-19 13:30:00,70.63,70.75,70.57,70.75,8200.0,56.0942,56.1895,56.0466,56.1895,8200.0
2005-09-19 14:00:00,70.76,70.82,70.64,70.7,14700.0,56.1975,56.2451,56.1022,56.1498,14700.0
2005-09-19 14:30:00,70.69,71.04,70.63,71.04,33500.0,56.1419,56.4199,56.0942,56.4199,33500.0
2005-09-19 15:00:00,71.08,71.32,71.06,71.31,21600.0,56.4516,56.6422,56.4357,56.6343,21600.0
2005-09-19 15:30:00,71.32,71.6,71.14,71.22,52600.0,56.6422,56.8646,56.4993,56.5628,52600.0
2005-09-20 09:30:00,73.16,73.16,71.22,71.65,73700.0,58.1036,58.1036,56.5628,56.9043,73700.0
2005-09-20 10:00:00,71.5,71.64,71.34,71.58,32300.0,56.7852,56.8964,56.6581,56.8487,32300.0
2005-09-20 10:30:00,71.59,71.59,71.35,71.51,14400.0,56.8567,56.8567,56.6661,56.7931,14400.0
2005-09-20 11:00:00,71.52,71.63,71.48,71.54,15900.0,56.8011,56.8884,56.7693,56.8169,15900.0
2005-09-20 11:30:00,71.49,71.54,71.4,71.4,5900.0,56.7772,56.8169,56.7058,56.7058,5900.0
2005-09-20 12:00:00,71.37,71.37,71.16,71.16,10500.0,56.6819,56.6819,56.5152,56.5152,10500.0
2005-09-20 12:30:00,71.17,71.17,70.76,70.76,17800.0,56.5231,56.5231,56.1975,56.1975,17800.0
2005-09-20 13:00:00,70.78,70.91,70.71,70.77,4500.0,56.2134,56.3166,56.1578,56.2054,4500.0
2005-09-20 13:30:00,70.74,70.74,70.48,70.49,9700.0,56.1816,56.1816,55.9751,55.983,9700.0
2005-09-20 14:00:00,70.49,70.63,70.45,70.63,5200.0,55.983,56.0942,55.9513,56.0942,5200.0
2005-09-20 14:30:00,70.57,70.74,70.04,70.1,16600.0,56.0466,56.1816,55.6257,55.6733,16600.0
2005-09-20 15:00:00,70.11,70.18,70.04,70.13,17500.0,55.6812,55.7368,55.6257,55.6971,17500.0
2005-09-20 15:30:00,70.13,70.45,69.85,70.45,77500.0,55.6971,55.9513,55.4748,55.9513,77500.0
2005-09-21 09:30:00,70.33,71.1,70.21,70.64,36500.0,55.856,56.4675,55.7607,56.1022,36500.0
2005-09-21 10:00:00,70.71,71.25,70.58,71.12,27900.0,56.1578,56.5866,56.0545,56.4834,27900.0
2005-09-21 10:30:00,71.12,72.5,71.12,72.35,96700.0,56.4834,57.5794,56.4834,57.4603,96700.0
2005-09-21 11:00:00,72.35,72.64,72.27,72.48,80300.0,57.4603,57.6906,57.3967,57.5635,80300.0
2005-09-21 11:30:00,72.43,72.69,72.04,72.04,40000.0,57.5238,57.7303,57.214,57.214,40000.0
2005-09-21 12:00:00,72.05,72.31,71.77,71.9,28500.0,57.222,57.4285,56.9996,57.1029,28500.0
2005-09-21 12:30:00,71.9,71.99,71.75,71.9,160400.0,57.1029,57.1743,56.9837,57.1029,160400.0
2005-09-21 13:00:00,71.87,71.95,71.64,71.66,19100.0,57.079,57.1426,56.8964,56.9123,19100.0
2005-09-21 13:30:00,71.66,71.8,71.6,71.66,34900.0,56.9123,57.0234,56.8646,56.9123,34900.0
2005-09-21 14:00:00,71.66,71.71,71.63,71.65,17900.0,56.9123,56.952,56.8884,56.9043,17900.0
2005-09-21 14:30:00,71.66,71.95,71.65,71.74,21800.0,56.9123,57.1426,56.9043,56.9758,21800.0
2005-09-21 15:00:00,71.75,71.78,71.29,71.31,50400.0,56.9837,57.0076,56.6184,56.6343,50400.0
2005-09-21 15:30:00,71.3,71.48,71.26,71.28,51100.0,56.6263,56.7693,56.5946,56.6105,51100.0
2005-09-22 09:30:00,71.6,72.1,71.6,72.0,44600.0,56.8646,57.2617,56.8646,57.1823,44600.0
2005-09-22 10:00:00,72.01,72.75,71.99,72.61,105200.0,57.1902,57.7779,57.1743,57.6667,105200.0
2005-09-22 10:30:00,72.61,72.95,72.21,72.26,24300.0,57.6667,57.9368,57.3491,57.3888,24300.0
2005-09-22 11:00:00,72.25,72.32,71.95,72.06,11100.0,57.3808,57.4364,57.1426,57.2299,11100.0
2005-09-22 11:30:00,72.01,72.05,71.87,72.02,20400.0,57.1902,57.222,57.079,57.1982,20400.0
2005-09-22 12:00:00,72.04,72.04,71.61,71.76,34000.0,57.214,57.214,56.8725,56.9917,34000.0
2005-09-22 12:30:00,71.77,72.33,71.77,72.3,16500.0,56.9996,57.4444,56.9996,57.4205,16500.0
2005-09-22 13:00:00,72.3,72.36,72.15,72.27,10100.0,57.4205,57.4682,57.3014,57.3967,10100.0
2005-09-22 13:30:00,72.25,73.01,72.24,72.66,12100.0,57.3808,57.9844,57.3729,57.7065,12100.0
2005-09-22 14:00:00,72.66,72.66,72.3,72.3,12300.0,57.7065,57.7065,57.4205,57.4205,12300.0
2005-09-22 14:30:00,72.3,72.3,71.96,72.18,35100.0,57.4205,57.4205,57.1505,57.3252,35100.0
2005-09-22 15:00:00,72.36,72.57,72.08,72.45,24500.0,57.4682,57.635,57.2458,57.5397,24500.0
2005-09-22 15:30:00,72.42,72.47,72.23,72.29,27700.0,57.5158,57.5556,57.3649,57.4126,27700.0
2005-09-23 09:30:00,72.16,72.16,71.84,72.03,30100.0,57.3094,57.3094,57.0552,57.2061,30100.0
2005-09-23 10:00:00,72.1,72.51,72.05,72.51,21200.0,57.2617,57.5873,57.222,57.5873,21200.0
2005-09-23 10:30:00,72.45,72.5,72.2,72.27,87000.0,57.5397,57.5794,57.3411,57.3967,87000.0
2005-09-23 11:00:00,72.27,72.4,72.24,72.29,11300.0,57.3967,57.5,57.3729,57.4126,11300.0
2005-09-23 11:30:00,72.29,72.4,72.24,72.4,49000.0,57.4126,57.5,57.3729,57.5,49000.0
2005-09-23 12:00:00,72.4,72.58,72.3,72.3,14200.0,57.5,57.6429,57.4205,57.4205,14200.0
2005-09-23 12:30:00,72.3,72.31,72.25,72.29,15600.0,57.4205,57.4285,57.3808,57.4126,15600.0
2005-09-23 13:00:00,72.27,72.44,72.26,72.4,6000.0,57.3967,57.5317,57.3888,57.5,6000.0
2005-09-23 13:30:00,72.4,72.53,72.37,72.48,9500.0,57.5,57.6032,57.4761,57.5635,9500.0
2005-09-23 14:00:00,72.49,72.49,72.18,72.37,46800.0,57.5714,57.5714,57.3252,57.4761,46800.0
2005-09-23 14:30:00,72.37,72.38,72.18,72.18,8500.0,57.4761,57.4841,57.3252,57.3252,8500.0
2005-09-23 15:00:00,72.17,72.17,71.9,71.99,39800.0,57.3173,57.3173,57.1029,57.1743,39800.0
2005-09-23 15:30:00,71.99,71.99,71.81,71.86,33400.0,57.1743,57.1743,57.0314,57.0711,33400.0
2005-09-26 09:30:00,72.6,73.5,72.6,73.21,36700.0,57.6588,58.3736,57.6588,58.1433,36700.0
2005-09-26 10:00:00,73.23,74.39,73.12,73.72,74900.0,58.1591,59.0804,58.0718,58.5483,74900.0
2005-09-26 10:30:00,73.73,74.18,73.56,74.17,33800.0,58.5562,58.9136,58.4212,58.9057,33800.0
2005-09-26 11:00:00,74.16,74.43,74.14,74.34,27600.0,58.8977,59.1122,58.8819,59.0407,27600.0
2005-09-26 11:30:00,74.34,74.45,74.23,74.36,42300.0,59.0407,59.1281,58.9533,59.0566,42300.0
2005-09-26 12:00:00,74.36,74.9,74.36,74.66,31300.0,59.0566,59.4855,59.0566,59.2948,31300.0
2005-09-26 12:30:00,74.66,74.8,74.65,74.76,14200.0,59.2948,59.406,59.2869,59.3743,14200.0
2005-09-26 13:00:00,74.76,75.1,74.56,74.64,24600.0,59.3743,59.6443,59.2154,59.279,24600.0
2005-09-26 13:30:00,74.65,74.76,74.34,74.69,23800.0,59.2869,59.3743,59.0407,59.3187,23800.0
2005-09-26 14:00:00,74.57,74.77,74.31,74.54,21500.0,59.2234,59.3822,59.0169,59.1995,21500.0
2005-09-26 14:30:00,74.5,74.54,73.96,74.05,27400.0,59.1678,59.1995,58.7389,58.8104,27400.0
2005-09-26 15:00:00,74.05,74.37,73.97,74.16,28700.0,58.8104,59.0645,58.7469,58.8977,28700.0
2005-09-26 15:30:00,74.16,74.58,74.14,74.48,72600.0,58.8977,59.2313,58.8819,59.1519,72600.0
2005-09-27 09:30:00,74.6,75.55,74.6,75.25,48400.0,59.2472,60.0017,59.2472,59.7634,48400.0
2005-09-27 10:00:00,75.25,75.32,74.58,75.08,62800.0,59.7634,59.819,59.2313,59.6284,62800.0
2005-09-27 10:30:00,75.08,75.38,74.98,75.14,41000.0,59.6284,59.8667,59.549,59.6761,41000.0
2005-09-27 11:00:00,75.12,75.49,75.08,75.45,32800.0,59.6602,59.954,59.6284,59.9223,32800.0
2005-09-27 11:30:00,75.46,75.46,75.12,75.12,17000.0,59.9302,59.9302,59.6602,59.6602,17000.0
2005-09-27 12:00:00,75.11,75.47,75.11,75.45,21700.0,59.6522,59.9381,59.6522,59.9223,21700.0
2005-09-27 12:30:00,75.45,75.87,75.11,75.12,32000.0,59.9223,60.2558,59.6522,59.6602,32000.0
2005-09-27 13:00:00,75.12,75.32,75.12,75.28,16400.0,59.6602,59.819,59.6602,59.7873,16400.0
2005-09-27 13:30:00,75.28,75.69,75.28,75.57,28800.0,59.7873,60.1129,59.7873,60.0176,28800.0
2005-09-27 14:00:00,75.57,75.76,75.56,75.68,39100.0,60.0176,60.1685,60.0096,60.1049,39100.0
2005-09-27 14:30:00,75.67,75.89,75.53,75.82,28800.0,60.097,60.2717,59.9858,60.2161,28800.0
2005-09-27 15:00:00,75.83,75.85,75.56,75.58,53800.0,60.2241,60.2399,60.0096,60.0255,53800.0
2005-09-27 15:30:00,75.6,75.6,75.29,75.4,67600.0,60.0414,60.0414,59.7952,59.8826,67600.0
2005-09-28 09:30:00,75.65,76.0,75.53,75.77,40400.0,60.0811,60.3591,59.9858,60.1764,40400.0
2005-09-28 10:00:00,75.83,75.95,75.27,75.44,30500.0,60.2241,60.3194,59.7793,59.9143,30500.0
2005-09-28 10:30:00,75.44,75.89,75.44,75.83,35000.0,59.9143,60.2717,59.9143,60.2241,35000.0
2005-09-28 11:00:00,75.83,75.86,75.52,75.65,29900.0,60.2241,60.2479,59.9779,60.0811,29900.0
2005-09-28 11:30:00,75.65,75.76,75.52,75.57,30200.0,60.0811,60.1685,59.9779,60.0176,30200.0
2005-09-28 12:00:00,75.58,75.69,75.44,75.57,29800.0,60.0255,60.1129,59.9143,60.0176,29800.0
2005-09-28 12:30:00,75.51,75.62,75.37,75.56,29400.0,59.9699,60.0573,59.8587,60.0096,29400.0
2005-09-28 13:00:00,75.56,75.79,75.46,75.48,27600.0,60.0096,60.1923,59.9302,59.9461,27600.0
2005-09-28 13:30:00,75.48,75.48,75.14,75.22,53000.0,59.9461,59.9461,59.6761,59.7396,53000.0
2005-09-28 14:00:00,75.25,75.33,75.0,75.1,93200.0,59.7634,59.827,59.5649,59.6443,93200.0
2005-09-28 14:30:00,75.1,75.32,75.02,75.24,29100.0,59.6443,59.819,59.5808,59.7555,29100.0
2005-09-28 15:00:00,75.24,75.46,75.17,75.25,33800.0,59.7555,59.9302,59.6999,59.7634,33800.0
2005-09-28 15:30:00,75.25,75.28,74.99,75.07,90600.0,59.7634,59.7873,59.5569,59.6205,90600.0
2005-09-29 09:30:00,75.36,75.62,75.24,75.43,18500.0,59.8508,60.0573,59.7555,59.9064,18500.0
2005-09-29 10:00:00,75.43,75.75,75.07,75.65,21800.0,59.9064,60.1605,59.6205,60.0811,21800.0
2005-09-29 10:30:00,75.66,76.25,75.4,75.67,31000.0,60.089,60.5576,59.8826,60.097,31000.0
2005-09-29 11:00:00,75.61,75.61,75.25,75.3,13200.0,60.0493,60.0493,59.7634,59.8031,13200.0
2005-09-29 11:30:00,75.29,75.86,75.29,75.66,12400.0,59.7952,60.2479,59.7952,60.089,12400.0
2005-09-29 12:00:00,75.71,75.87,75.64,75.72,3500.0,60.1288,60.2558,60.0732,60.1367,3500.0
2005-09-29 12:30:00,75.65,75.65,75.4,75.43,6300.0,60.0811,60.0811,59.8826,59.9064,6300.0
2005-09-29 13:00:00,75.43,75.78,75.43,75.73,27800.0,59.9064,60.1844,59.9064,60.1446,27800.0
2005-09-29 13:30:00,75.72,75.88,75.7,75.85,13400.0,60.1367,60.2638,60.1208,60.2399,13400.0
2005-09-29 14:00:00,75.85,75.99,75.85,75.91,11000.0,60.2399,60.3511,60.2399,60.2876,11000.0
2005-09-29 14:30:00,75.91,76.2,75.84,76.13,15100.0,60.2876,60.5179,60.232,60.4623,15100.0
2005-09-29 15:00:00,76.13,76.23,76.02,76.2,14700.0,60.4623,60.5417,60.375,60.5179,14700.0
2005-09-29 15:30:00,76.2,76.78,76.19,76.78,62000.0,60.5179,60.9785,60.51,60.9785,62000.0
2005-09-30 09:30:00,76.85,77.4,76.79,77.25,29600.0,61.0341,61.471,60.9865,61.3518,29600.0
2005-09-30 10:00:00,77.25,78.1,77.09,77.83,45300.0,61.3518,62.0269,61.2248,61.8125,45300.0
2005-09-30 10:30:00,77.86,78.05,77.77,77.91,24300.0,61.8363,61.9872,61.7648,61.876,24300.0
2005-09-30 11:00:00,77.94,78.45,77.94,78.2,58900.0,61.8998,62.3049,61.8998,62.1063,58900.0
2005-09-30 11:30:00,78.25,78.69,78.23,78.69,65500.0,62.146,62.4955,62.1301,62.4955,65500.0
2005-09-30 12:00:00,78.69,79.04,78.36,78.77,47500.0,62.4955,62.7734,62.2334,62.559,47500.0
2005-09-30 12:30:00,78.73,78.73,78.61,78.67,14700.0,62.5272,62.5272,62.4319,62.4796,14700.0
2005-09-30 13:00:00,78.67,78.79,78.55,78.57,16100.0,62.4796,62.5749,62.3843,62.4002,16100.0
2005-09-30 13:30:00,78.57,78.58,78.19,78.22,19600.0,62.4002,62.4081,62.0984,62.1222,19600.0
2005-09-30 14:00:00,78.22,78.39,78.11,78.24,24900.0,62.1222,62.2572,62.0348,62.1381,24900.0
2005-09-30 14:30:00,78.23,78.28,78.11,78.19,25000.0,62.1301,62.1698,62.0348,62.0984,25000.0
2005-09-30 15:00:00,78.25,78.5,78.25,78.45,60900.0,62.146,62.3446,62.146,62.3049,60900.0
2005-09-30 15:30:00,78.45,78.58,78.31,78.49,34200.0,62.3049,62.4081,62.1937,62.3366,34200.0
2005-10-03 09:30:00,78.71,81.61,78.71,81.36,105500.0,62.5114,64.8145,62.5114,64.616,105500.0
2005-10-03 10:00:00,81.35,81.74,80.87,81.01,70700.0,64.608,64.9178,64.2268,64.338,70700.0
2005-10-03 10:30:00,81.01,81.51,81.01,81.21,74000.0,64.338,64.7351,64.338,64.4968,74000.0
2005-10-03 11:00:00,81.21,81.3,80.5,80.85,89600.0,64.4968,64.5683,63.933,64.2109,89600.0
2005-10-03 11:30:00,80.8,81.41,80.68,81.37,24100.0,64.1712,64.6557,64.0759,64.6239,24100.0
2005-10-03 12:00:00,81.3,81.3,80.85,81.02,23200.0,64.5683,64.5683,64.2109,64.346,23200.0
2005-10-03 12:30:00,81.02,81.04,80.59,80.59,36500.0,64.346,64.3618,64.0044,64.0044,36500.0
2005-10-03 13:00:00,80.58,80.6,80.26,80.39,39000.0,63.9965,64.0124,63.7424,63.8456,39000.0
2005-10-03 13:30:00,80.36,80.61,80.32,80.45,43600.0,63.8218,64.0203,63.79,63.8933,43600.0
2005-10-03 14:00:00,80.46,80.62,80.07,80.14,38300.0,63.9012,64.0283,63.5915,63.6471,38300.0
2005-10-03 14:30:00,80.15,80.16,79.88,80.0,32200.0,63.655,63.6629,63.4406,63.5359,32200.0
2005-10-03 15:00:00,79.96,80.02,79.77,79.83,56600.0,63.5041,63.5518,63.3532,63.4009,56600.0
2005-10-03 15:30:00,79.85,80.05,79.79,79.9,74500.0,63.4167,63.5756,63.3691,63.4564,74500.0
2005-10-04 09:30:00,81.0,81.15,80.41,80.8,159700.0,64.3301,64.4492,63.8615,64.1712,159700.0
2005-10-04 10:00:00,80.81,80.82,79.62,79.75,81900.0,64.1792,64.1871,63.2341,63.3373,81900.0
2005-10-04 10:30:00,79.76,79.83,79.53,79.77,52700.0,63.3453,63.4009,63.1626,63.3532,52700.0
2005-10-04 11:00:00,79.78,80.08,79.7,79.96,46800.0,63.3611,63.5994,63.2976,63.5041,46800.0
2005-10-04 11:30:00,79.86,80.07,79.85,80.03,53800.0,63.4247,63.5915,63.4167,63.5597,53800.0
2005-10-04 12:00:00,80.03,80.31,79.95,80.18,28600.0,63.5597,63.7821,63.4962,63.6788,28600.0
2005-10-04 12:30:00,80.18,80.4,80.0,80.06,27000.0,63.6788,63.8535,63.5359,63.5835,27000.0
2005-10-04 13:00:00,80.04,80.23,79.89,80.05,20500.0,63.5676,63.7185,63.4485,63.5756,20500.0
2005-10-04 13:30:00,80.01,80.09,79.85,79.89,49800.0,63.5438,63.6073,63.4167,63.4485,49800.0
2005-10-04 14:00:00,79.89,80.23,79.78,79.96,29900.0,63.4485,63.7185,63.3611,63.5041,29900.0
2005-10-04 14:30:00,79.92,79.99,79.81,79.91,40600.0,63.4723,63.5279,63.385,63.4644,40600.0
2005-10-04 15:00:00,79.93,79.94,79.29,79.43,78600.0,63.4803,63.4882,62.972,63.0832,78600.0
2005-10-04 15:30:00,79.43,79.57,78.9,78.9,98900.0,63.0832,63.1944,62.6622,62.6622,98900.0
2005-10-05 09:30:00,78.15,78.16,76.25,77.02,166200.0,62.0666,62.0745,60.5576,61.1692,166200.0
2005-10-05 10:00:00,77.01,77.16,75.75,76.3,118500.0,61.1612,61.2803,60.1605,60.5973,118500.0
2005-10-05 10:30:00,76.32,76.66,75.99,76.35,96200.0,60.6132,60.8832,60.3511,60.637,96200.0
2005-10-05 11:00:00,76.36,76.6,76.33,76.47,47800.0,60.645,60.8356,60.6212,60.7323,47800.0
2005-10-05 11:30:00,76.47,76.49,75.28,75.68,93100.0,60.7323,60.7482,59.7873,60.1049,93100.0
2005-10-05 12:00:00,75.72,75.87,75.66,75.78,71100.0,60.1367,60.2558,60.089,60.1844,71100.0
2005-10-05 12:30:00,75.77,75.78,75.65,75.67,37100.0,60.1764,60.1844,60.0811,60.097,37100.0
2005-10-05 13:00:00,75.67,75.99,75.37,75.99,91500.0,60.097,60.3511,59.8587,60.3511,91500.0
2005-10-05 13:30:00,76.0,76.22,75.98,76.19,46500.0,60.3591,60.5338,60.3432,60.51,46500.0
2005-10-05 14:00:00,76.15,77.08,76.13,77.0,59400.0,60.4782,61.2168,60.4623,61.1533,59400.0
2005-10-05 14:30:00,76.99,77.21,76.85,76.95,66600.0,61.1453,61.3201,61.0341,61.1136,66600.0
2005-10-05 15:00:00,76.95,77.01,76.73,76.84,63900.0,61.1136,61.1612,60.9388,61.0262,63900.0
2005-10-05 15:30:00,76.85,77.35,76.79,77.06,130100.0,61.0341,61.4312,60.9865,61.2009,130100.0
2005-10-06 09:30:00,77.0,77.0,76.19,76.6,63500.0,61.1533,61.1533,60.51,60.8356,63500.0
2005-10-06 10:00:00,76.65,76.77,75.86,75.92,48400.0,60.8753,60.9706,60.2479,60.2955,48400.0
2005-10-06 10:30:00,75.92,75.97,75.59,75.62,77300.0,60.2955,60.3352,60.0335,60.0573,77300.0
2005-10-06 11:00:00,75.71,76.47,75.69,76.15,58500.0,60.1288,60.7323,60.1129,60.4782,58500.0
2005-10-06 11:30:00,76.15,76.28,76.0,76.0,68100.0,60.4782,60.5814,60.3591,60.3591,68100.0
2005-10-06 12:00:00,76.0,76.3,75.95,76.0,13800.0,60.3591,60.5973,60.3194,60.3591,13800.0
2005-10-06 12:30:00,75.97,76.23,75.92,76.0,20800.0,60.3352,60.5417,60.2955,60.3591,20800.0
2005-10-06 13:00:00,76.0,76.07,75.83,76.06,18000.0,60.3591,60.4147,60.2241,60.4067,18000.0
2005-10-06 13:30:00,76.01,76.19,75.49,75.55,16100.0,60.367,60.51,59.954,60.0017,16100.0
2005-10-06 14:00:00,75.5,75.56,75.36,75.5,34400.0,59.962,60.0096,59.8508,59.962,34400.0
2005-10-06 14:30:00,75.52,75.69,75.45,75.55,28500.0,59.9779,60.1129,59.9223,60.0017,28500.0
2005-10-06 15:00:00,75.52,75.62,75.39,75.4,37000.0,59.9779,60.0573,59.8746,59.8826,37000.0
2005-10-06 15:30:00,75.4,75.73,75.26,75.58,106600.0,59.8826,60.1446,59.7714,60.0255,106600.0
2005-10-07 09:30:00,75.55,76.81,75.55,76.48,93800.0,60.0017,61.0024,60.0017,60.7403,93800.0
2005-10-07 10:00:00,76.48,76.48,75.93,75.97,30400.0,60.7403,60.7403,60.3035,60.3352,30400.0
2005-10-07 10:30:00,75.97,76.12,75.73,75.75,24400.0,60.3352,60.4544,60.1446,60.1605,24400.0
2005-10-07 11:00:00,75.75,75.94,75.68,75.83,76000.0,60.1605,60.3114,60.1049,60.2241,76000.0
2005-10-07 11:30:00,75.84,76.06,75.7,75.73,35500.0,60.232,60.4067,60.1208,60.1446,35500.0
2005-10-07 12:00:00,75.72,75.82,75.72,75.82,37100.0,60.1367,60.2161,60.1367,60.2161,37100.0
2005-10-07 12:30:00,75.82,75.82,75.69,75.73,17900.0,60.2161,60.2161,60.1129,60.1446,17900.0
2005-10-07 13:00:00,75.74,75.75,75.7,75.75,30900.0,60.1526,60.1605,60.1208,60.1605,30900.0
2005-10-07 13:30:00,75.75,75.75,75.59,75.71,13500.0,60.1605,60.1605,60.0335,60.1288,13500.0
2005-10-07 14:00:00,75.67,75.75,75.64,75.65,30700.0,60.097,60.1605,60.0732,60.0811,30700.0
2005-10-07 14:30:00,75.67,75.81,75.67,75.73,33900.0,60.097,60.2082,60.097,60.1446,33900.0
2005-10-07 15:00:00,75.72,75.74,75.63,75.68,32200.0,60.1367,60.1526,60.0652,60.1049,32200.0
2005-10-07 15:30:00,75.68,75.7,75.55,75.55,60500.0,60.1049,60.1208,60.0017,60.0017,60500.0
2005-10-10 09:30:00,75.71,75.71,75.09,75.22,31100.0,60.1288,60.1288,59.6364,59.7396,31100.0
2005-10-10 10:00:00,75.0,75.0,74.18,74.31,35300.0,59.5649,59.5649,58.9136,59.0169,35300.0
2005-10-10 10:30:00,74.31,74.87,74.29,74.7,33100.0,59.0169,59.4616,59.001,59.3266,33100.0
2005-10-10 11:00:00,74.7,75.14,74.67,75.0,34600.0,59.3266,59.6761,59.3028,59.5649,34600.0
2005-10-10 11:30:00,74.96,75.0,74.72,74.72,12100.0,59.5331,59.5649,59.3425,59.3425,12100.0
2005-10-10 12:00:00,74.8,74.9,74.76,74.85,6600.0,59.406,59.4855,59.3743,59.4457,6600.0
2005-10-10 12:30:00,74.81,75.16,74.81,75.08,10000.0,59.414,59.6919,59.414,59.6284,10000.0
2005-10-10 13:00:00,74.97,75.1,74.81,75.03,20600.0,59.5411,59.6443,59.414,59.5887,20600.0
2005-10-10 13:30:00,75.01,75.18,74.9,75.17,16100.0,59.5728,59.7078,59.4855,59.6999,16100.0
2005-10-10 14:00:00,75.17,75.17,74.63,74.8,11500.0,59.6999,59.6999,59.271,59.406,11500.0
2005-10-10 14:30:00,74.8,74.91,74.59,74.62,25800.0,59.406,59.4934,59.2393,59.2631,25800.0
2005-10-10 15:00:00,74.55,74.73,74.34,74.49,16300.0,59.2075,59.3504,59.0407,59.1598,16300.0
2005-10-10 15:30:00,74.45,74.73,74.41,74.51,37800.0,59.1281,59.3504,59.0963,59.1757,37800.0
2005-10-11 09:30:00,74.3,75.32,74.26,75.25,51500.0,59.0089,59.819,58.9772,59.7634,51500.0
2005-10-11 10:00:00,75.25,75.55,74.79,74.9,47800.0,59.7634,60.0017,59.3981,59.4855,47800.0
2005-10-11 10:30:00,74.88,75.0,74.36,74.55,19100.0,59.4696,59.5649,59.0566,59.2075,19100.0
2005-10-11 11:00:00,74.55,74.67,74.38,74.43,23000.0,59.2075,59.3028,59.0725,59.1122,23000.0
2005-10-11 11:30:00,74.43,74.43,73.9,74.0,14100.0,59.1122,59.1122,58.6913,58.7707,14100.0
2005-10-11 12:00:00,74.0,74.13,73.66,73.93,14100.0,58.7707,58.8739,58.5007,58.7151,14100.0
2005-10-11 12:30:00,73.98,74.26,73.95,74.05,11500.0,58.7548,58.9772,58.731,58.8104,11500.0
2005-10-11 13:00:00,74.0,74.62,73.96,74.24,13600.0,58.7707,59.2631,58.7389,58.9613,13600.0
2005-10-11 13:30:00,74.24,74.46,74.07,74.07,12100.0,58.9613,59.136,58.8263,58.8263,12100.0
2005-10-11 14:00:00,74.07,74.48,73.8,74.35,29000.0,58.8263,59.1519,58.6118,59.0486,29000.0
2005-10-11 14:30:00,74.3,74.63,74.22,74.38,41700.0,59.0089,59.271,58.9454,59.0725,41700.0
2005-10-11 15:00:00,74.43,74.65,74.15,74.31,36000.0,59.1122,59.2869,58.8898,59.0169,36000.0
2005-10-11 15:30:00,74.26,74.26,73.75,73.87,58400.0,58.9772,58.9772,58.5721,58.6674,58400.0
2005-10-12 09:30:00,73.77,73.82,73.02,73.35,45800.0,58.588,58.6277,57.9924,58.2544,45800.0
2005-10-12 10:00:00,73.28,73.29,72.5,72.73,42600.0,58.1989,58.2068,57.5794,57.762,42600.0
2005-10-12 10:30:00,72.69,72.69,72.32,72.33,31700.0,57.7303,57.7303,57.4364,57.4444,31700.0
2005-10-12 11:00:00,72.31,72.61,71.95,72.39,45500.0,57.4285,57.6667,57.1426,57.492,45500.0
2005-10-12 11:30:00,72.4,72.68,72.33,72.65,49800.0,57.5,57.7223,57.4444,57.6985,49800.0
2005-10-12 12:00:00,72.65,72.85,72.58,72.71,33100.0,57.6985,57.8573,57.6429,57.7462,33100.0
2005-10-12 12:30:00,72.74,72.82,72.6,72.72,10600.0,57.77,57.8335,57.6588,57.7541,10600.0
2005-10-12 13:00:00,72.72,73.35,72.7,73.09,73500.0,57.7541,58.2544,57.7382,58.048,73500.0
2005-10-12 13:30:00,72.97,72.98,72.27,72.36,38600.0,57.9527,57.9606,57.3967,57.4682,38600.0
2005-10-12 14:00:00,72.3,72.3,71.43,71.72,63000.0,57.4205,57.4205,56.7296,56.9599,63000.0
2005-10-12 14:30:00,71.8,72.0,71.6,72.0,40400.0,57.0234,57.1823,56.8646,57.1823,40400.0
2005-10-12 15:00:00,71.98,72.47,71.92,72.47,107600.0,57.1664,57.5556,57.1187,57.5556,107600.0
2005-10-12 15:30:00,72.51,72.92,72.45,72.78,72500.0,57.5873,57.9129,57.5397,57.8018,72500.0
2005-10-13 09:30:00,72.3,72.85,72.16,72.66,25600.0,57.4205,57.8573,57.3094,57.7065,25600.0
2005-10-13 10:00:00,72.66,72.68,72.12,72.59,50000.0,57.7065,57.7223,57.2776,57.6509,50000.0
2005-10-13 10:30:00,72.7,73.37,72.63,73.19,19100.0,57.7382,58.2703,57.6826,58.1274,19100.0
2005-10-13 11:00:00,73.1,73.29,72.46,72.63,31400.0,58.0559,58.2068,57.5476,57.6826,31400.0
2005-10-13 11:30:00,72.54,72.6,71.89,71.89,16700.0,57.6111,57.6588,57.0949,57.0949,16700.0
2005-10-13 12:00:00,71.88,72.01,71.49,71.64,11700.0,57.087,57.1902,56.7772,56.8964,11700.0
2005-10-13 12:30:00,71.6,72.18,71.59,72.02,11100.0,56.8646,57.3252,56.8567,57.1982,11100.0
2005-10-13 13:00:00,72.04,72.04,71.7,71.81,9100.0,57.214,57.214,56.944,57.0314,9100.0
2005-10-13 13:30:00,71.81,72.04,71.5,72.04,27600.0,57.0314,57.214,56.7852,57.214,27600.0
2005-10-13 14:00:00,72.03,72.31,71.87,72.08,26400.0,57.2061,57.4285,57.079,57.2458,26400.0
2005-10-13 14:30:00,72.17,72.42,72.15,72.26,26500.0,57.3173,57.5158,57.3014,57.3888,26500.0
2005-10-13 15:00:00,72.26,72.42,72.12,72.33,29000.0,57.3888,57.5158,57.2776,57.4444,29000.0
2005-10-13 15:30:00,72.24,72.57,72.21,72.24,82400.0,57.3729,57.635,57.3491,57.3729,82400.0
2005-10-14 09:30:00,72.9,73.48,72.57,72.72,28100.0,57.8971,58.3577,57.635,57.7541,28100.0
2005-10-14 10:00:00,72.75,73.05,72.29,72.45,33000.0,57.7779,58.0162,57.4126,57.5397,33000.0
2005-10-14 10:30:00,72.42,72.56,72.15,72.5,39600.0,57.5158,57.627,57.3014,57.5794,39600.0
2005-10-14 11:00:00,72.55,72.73,72.32,72.53,27100.0,57.6191,57.762,57.4364,57.6032,27100.0
2005-10-14 11:30:00,72.55,73.1,72.41,72.89,28800.0,57.6191,58.0559,57.5079,57.8891,28800.0
2005-10-14 12:00:00,72.95,73.11,72.8,73.05,38700.0,57.9368,58.0638,57.8176,58.0162,38700.0
2005-10-14 12:30:00,73.08,73.1,72.89,72.89,59900.0,58.04,58.0559,57.8891,57.8891,59900.0
2005-10-14 13:00:00,72.88,72.92,72.78,72.9,17900.0,57.8812,57.9129,57.8018,57.8971,17900.0
2005-10-14 13:30:00,72.85,72.89,72.8,72.83,10000.0,57.8573,57.8891,57.8176,57.8415,10000.0
2005-10-14 14:00:00,72.83,73.1,72.83,72.96,10100.0,57.8415,58.0559,57.8415,57.9447,10100.0
2005-10-14 14:30:00,72.95,73.17,72.93,73.08,27600.0,57.9368,58.1115,57.9209,58.04,27600.0
2005-10-14 15:00:00,73.08,73.25,73.04,73.08,18500.0,58.04,58.175,58.0082,58.04,18500.0
2005-10-14 15:30:00,73.11,73.68,73.11,73.44,24700.0,58.0638,58.5165,58.0638,58.3259,24700.0
2005-10-17 09:30:00,73.4,74.6,73.4,73.92,36700.0,58.2942,59.2472,58.2942,58.7071,36700.0
2005-10-17 10:00:00,73.94,74.67,73.9,74.1,38300.0,58.723,59.3028,58.6913,58.8501,38300.0
2005-10-17 10:30:00,74.07,74.24,74.04,74.09,25500.0,58.8263,58.9613,58.8024,58.8422,25500.0
2005-10-17 11:00:00,74.14,74.35,74.08,74.29,10300.0,58.8819,59.0486,58.8342,59.001,10300.0
2005-10-17 11:30:00,74.31,74.62,74.1,74.54,23600.0,59.0169,59.2631,58.8501,59.1995,23600.0
2005-10-17 12:00:00,74.52,74.52,74.09,74.12,19000.0,59.1837,59.1837,58.8422,58.866,19000.0
2005-10-17 12:30:00,74.02,74.11,73.88,73.92,13600.0,58.7866,58.858,58.6754,58.7071,13600.0
2005-10-17 13:00:00,73.92,74.25,73.77,73.99,10900.0,58.7071,58.9692,58.588,58.7627,10900.0
2005-10-17 13:30:00,74.0,74.15,73.95,74.15,10000.0,58.7707,58.8898,58.731,58.8898,10000.0
2005-10-17 14:00:00,74.08,74.21,73.95,74.01,14100.0,58.8342,58.9375,58.731,58.7786,14100.0
2005-10-17 14:30:00,74.06,74.1,73.86,73.88,17100.0,58.8183,58.8501,58.6595,58.6754,17100.0
2005-10-17 15:00:00,73.98,74.36,73.97,74.32,30700.0,58.7548,59.0566,58.7469,59.0248,30700.0
2005-10-17 15:30:00,74.32,74.32,73.97,74.01,133500.0,59.0248,59.0248,58.7469,58.7786,133500.0
2005-10-18 09:30:00,76.4,77.1,76.11,76.35,181900.0,60.6768,61.2327,60.4464,60.637,181900.0
2005-10-18 10:00:00,76.32,76.95,75.81,76.02,123400.0,60.6132,61.1136,60.2082,60.375,123400.0
2005-10-18 10:30:00,76.07,76.07,75.25,75.41,93800.0,60.4147,60.4147,59.7634,59.8905,93800.0
2005-10-18 11:00:00,75.3,76.1,75.29,75.94,80800.0,59.8031,60.4385,59.7952,60.3114,80800.0
2005-10-18 11:30:00,75.88,76.49,75.88,76.01,39800.0,60.2638,60.7482,60.2638,60.367,39800.0
2005-10-18 12:00:00,76.04,76.5,76.02,76.07,21900.0,60.3908,60.7562,60.375,60.4147,21900.0
2005-10-18 12:30:00,76.07,76.08,75.85,75.96,35600.0,60.4147,60.4226,60.2399,60.3273,35600.0
2005-10-18 13:00:00,75.94,75.97,75.81,75.9,48400.0,60.3114,60.3352,60.2082,60.2797,48400.0
2005-10-18 13:30:00,75.87,76.2,75.81,76.14,57400.0,60.2558,60.5179,60.2082,60.4703,57400.0
2005-10-18 14:00:00,76.13,76.21,75.83,76.06,37000.0,60.4623,60.5259,60.2241,60.4067,37000.0
2005-10-18 14:30:00,76.08,76.25,75.99,76.21,49100.0,60.4226,60.5576,60.3511,60.5259,49100.0
2005-10-18 15:00:00,76.26,76.39,76.13,76.26,51200.0,60.5656,60.6688,60.4623,60.5656,51200.0
2005-10-18 15:30:00,76.31,76.38,76.18,76.21,64200.0,60.6053,60.6609,60.502,60.5259,64200.0
2005-10-19 09:30:00,76.02,76.21,75.71,75.75,138500.0,60.375,60.5259,60.1288,60.1605,138500.0
2005-10-19 10:00:00,75.7,76.56,75.7,76.14,72200.0,60.1208,60.8038,60.1208,60.4703,72200.0
2005-10-19 10:30:00,76.14,76.29,75.98,76.04,32700.0,60.4703,60.5894,60.3432,60.3908,32700.0
2005-10-19 11:00:00,76.0,76.15,75.92,76.14,32500.0,60.3591,60.4782,60.2955,60.4703,32500.0
2005-10-19 11:30:00,76.13,76.18,76.0,76.04,23400.0,60.4623,60.502,60.3591,60.3908,23400.0
2005-10-19 12:00:00,76.05,76.19,75.95,76.11,28000.0,60.3988,60.51,60.3194,60.4464,28000.0
2005-10-19 12:30:00,76.12,76.37,76.01,76.17,19200.0,60.4544,60.6529,60.367,60.4941,19200.0
2005-10-19 13:00:00,76.16,76.5,76.0,76.49,16800.0,60.4861,60.7562,60.3591,60.7482,16800.0
2005-10-19 13:30:00,76.51,76.98,76.51,76.73,23700.0,60.7641,61.1374,60.7641,60.9388,23700.0
2005-10-19 14:00:00,76.89,77.38,76.8,77.38,24300.0,61.0659,61.4551,60.9944,61.4551,24300.0
2005-10-19 14:30:00,77.44,77.6,77.28,77.6,79200.0,61.5027,61.6298,61.3756,61.6298,79200.0
2005-10-19 15:00:00,77.59,78.16,77.59,78.11,52800.0,61.6218,62.0745,61.6218,62.0348,52800.0
2005-10-19 15:30:00,78.14,78.72,78.14,78.38,58500.0,62.0587,62.5193,62.0587,62.2493,58500.0
2005-10-20 09:30:00,77.0,77.93,77.0,77.93,28000.0,61.1533,61.8919,61.1533,61.8919,28000.0
2005-10-20 10:00:00,77.92,78.49,77.62,77.68,61500.0,61.8839,62.3366,61.6457,61.6933,61500.0
2005-10-20 10:30:00,77.68,77.95,77.35,77.89,69000.0,61.6933,61.9078,61.4312,61.8601,69000.0
2005-10-20 11:00:00,77.8,77.87,77.05,77.13,37300.0,61.7886,61.8442,61.193,61.2565,37300.0
2005-10-20 11:30:00,77.09,77.31,76.36,76.49,51800.0,61.2248,61.3995,60.645,60.7482,51800.0
2005-10-20 12:00:00,76.49,76.81,76.0,76.05,50300.0,60.7482,61.0024,60.3591,60.3988,50300.0
2005-10-20 12:30:00,76.08,76.18,75.82,75.92,35700.0,60.4226,60.502,60.2161,60.2955,35700.0
2005-10-20 13:00:00,75.94,76.85,75.94,76.43,46900.0,60.3114,61.0341,60.3114,60.7006,46900.0
2005-10-20 13:30:00,76.41,76.5,75.85,75.94,27200.0,60.6847,60.7562,60.2399,60.3114,27200.0
2005-10-20 14:00:00,75.9,75.92,75.23,75.29,21800.0,60.2797,60.2955,59.7475,59.7952,21800.0
2005-10-20 14:30:00,75.28,75.41,74.92,74.96,49000.0,59.7873,59.8905,59.5013,59.5331,49000.0
2005-10-20 15:00:00,74.96,75.29,74.84,74.9,33100.0,59.5331,59.7952,59.4378,59.4855,33100.0
2005-10-20 15:30:00,74.89,75.64,74.88,75.48,80900.0,59.4775,60.0732,59.4696,59.9461,80900.0
2005-10-21 09:30:00,75.8,77.4,75.8,77.3,38300.0,60.2002,61.471,60.2002,61.3915,38300.0
2005-10-21 10:00:00,77.3,77.68,77.0,77.57,84400.0,61.3915,61.6933,61.1533,61.606,84400.0
2005-10-21 10:30:00,77.52,77.89,76.9,76.95,22600.0,61.5663,61.8601,61.0739,61.1136,22600.0
2005-10-21 11:00:00,77.03,77.04,76.41,76.46,23100.0,61.1771,61.185,60.6847,60.7244,23100.0
2005-10-21 11:30:00,76.46,76.46,75.43,75.47,41600.0,60.7244,60.7244,59.9064,59.9381,41600.0
2005-10-21 12:00:00,75.48,75.98,75.21,75.93,56400.0,59.9461,60.3432,59.7317,60.3035,56400.0
2005-10-21 12:30:00,75.91,76.3,75.83,76.23,19700.0,60.2876,60.5973,60.2241,60.5417,19700.0
2005-10-21 13:00:00,76.33,76.43,76.07,76.12,23300.0,60.6212,60.7006,60.4147,60.4544,23300.0
2005-10-21 13:30:00,76.13,76.57,75.97,76.52,40600.0,60.4623,60.8118,60.3352,60.7721,40600.0
2005-10-21 14:00:00,76.57,76.71,76.33,76.33,13000.0,60.8118,60.923,60.6212,60.6212,13000.0
2005-10-21 14:30:00,76.34,76.56,76.14,76.34,19300.0,60.6291,60.8038,60.4703,60.6291,19300.0
2005-10-21 15:00:00,76.34,76.38,76.12,76.37,36300.0,60.6291,60.6609,60.4544,60.6529,36300.0
2005-10-21 15:30:00,76.35,76.38,76.16,76.34,28100.0,60.637,60.6609,60.4861,60.6291,28100.0
2005-10-24 09:30:00,77.14,77.74,76.21,77.6,57400.0,61.2645,61.741,60.5259,61.6298,57400.0
2005-10-24 10:00:00,77.71,78.0,77.32,77.34,35800.0,61.7172,61.9475,61.4074,61.4233,35800.0
2005-10-24 10:30:00,77.3,77.5,77.01,77.39,38000.0,61.3915,61.5504,61.1612,61.463,38000.0
2005-10-24 11:00:00,77.22,77.98,77.12,77.81,20600.0,61.328,61.9316,61.2486,61.7966,20600.0
2005-10-24 11:30:00,77.73,77.87,77.61,77.81,24900.0,61.733,61.8442,61.6377,61.7966,24900.0
2005-10-24 12:00:00,77.85,78.42,77.69,78.24,51200.0,61.8283,62.281,61.7013,62.1381,51200.0
2005-10-24 12:30:00,78.32,78.64,78.3,78.39,22000.0,62.2016,62.4558,62.1857,62.2572,22000.0
2005-10-24 13:00:00,78.37,78.5,78.28,78.32,15700.0,62.2413,62.3446,62.1698,62.2016,15700.0
2005-10-24 13:30:00,78.32,78.48,78.09,78.37,18800.0,62.2016,62.3287,62.0189,62.2413,18800.0
2005-10-24 14:00:00,78.38,78.89,78.2,78.89,22900.0,62.2493,62.6543,62.1063,62.6543,22900.0
2005-10-24 14:30:00,78.89,78.89,78.18,78.34,22300.0,62.6543,62.6543,62.0904,62.2175,22300.0
2005-10-24 15:00:00,78.34,78.68,78.34,78.59,19200.0,62.2175,62.4875,62.2175,62.416,19200.0
2005-10-24 15:30:00,78.59,79.11,78.59,78.96,28000.0,62.416,62.829,62.416,62.7099,28000.0
2005-10-25 09:30:00,78.97,78.97,78.33,78.72,44700.0,62.7178,62.7178,62.2096,62.5193,44700.0
2005-10-25 10:00:00,78.7,79.08,78.36,79.08,105600.0,62.5034,62.8052,62.2334,62.8052,105600.0
2005-10-25 10:30:00,79.09,79.15,78.65,78.65,16300.0,62.8131,62.8608,62.4637,62.4637,16300.0
2005-10-25 11:00:00,78.65,78.69,78.02,78.18,65800.0,62.4637,62.4955,61.9634,62.0904,65800.0
2005-10-25 11:30:00,78.18,78.59,78.18,78.57,38300.0,62.0904,62.416,62.0904,62.4002,38300.0
2005-10-25 12:00:00,78.57,78.81,78.57,78.64,20700.0,62.4002,62.5908,62.4002,62.4558,20700.0
2005-10-25 12:30:00,78.66,78.75,78.6,78.65,14600.0,62.4716,62.5431,62.424,62.4637,14600.0
2005-10-25 13:00:00,78.62,78.65,78.4,78.6,21500.0,62.4399,62.4637,62.2652,62.424,21500.0
2005-10-25 13:30:00,78.62,78.62,77.8,77.89,32800.0,62.4399,62.4399,61.7886,61.8601,32800.0
2005-10-25 14:00:00,77.86,78.2,77.81,78.19,21800.0,61.8363,62.1063,61.7966,62.0984,21800.0
2005-10-25 14:30:00,78.19,78.35,78.1,78.21,34800.0,62.0984,62.2254,62.0269,62.1143,34800.0
2005-10-25 15:00:00,78.2,78.36,78.01,78.36,26300.0,62.1063,62.2334,61.9554,62.2334,26300.0
2005-10-25 15:30:00,78.32,78.55,78.0,78.33,56100.0,62.2016,62.3843,61.9475,62.2096,56100.0
2005-10-26 09:30:00,78.3,78.6,77.7,78.4,36000.0,62.1857,62.424,61.7092,62.2652,36000.0
2005-10-26 10:00:00,78.49,79.03,78.35,78.4,47600.0,62.3366,62.7655,62.2254,62.2652,47600.0
2005-10-26 10:30:00,78.35,78.53,77.93,78.1,43300.0,62.2254,62.3684,61.8919,62.0269,43300.0
2005-10-26 11:00:00,78.08,78.75,77.99,78.52,51400.0,62.011,62.5431,61.9395,62.3605,51400.0
2005-10-26 11:30:00,78.49,78.94,78.02,78.04,34600.0,62.3366,62.694,61.9634,61.9792,34600.0
2005-10-26 12:00:00,78.03,78.42,77.9,78.0,26300.0,61.9713,62.281,61.8681,61.9475,26300.0
2005-10-26 12:30:00,78.0,78.34,77.9,78.1,20600.0,61.9475,62.2175,61.8681,62.0269,20600.0
2005-10-26 13:00:00,78.1,78.24,77.56,77.62,15900.0,62.0269,62.1381,61.598,61.6457,15900.0
2005-10-26 13:30:00,77.57,77.58,77.07,77.29,18700.0,61.606,61.6139,61.2089,61.3836,18700.0
2005-10-26 14:00:00,77.22,77.77,77.12,77.34,28700.0,61.328,61.7648,61.2486,61.4233,28700.0
2005-10-26 14:30:00,77.24,77.45,77.1,77.21,58500.0,61.3439,61.5107,61.2327,61.3201,58500.0
2005-10-26 15:00:00,77.28,77.51,77.03,77.13,46300.0,61.3756,61.5583,61.1771,61.2565,46300.0
2005-10-26 15:30:00,77.13,77.19,76.86,76.86,40600.0,61.2565,61.3042,61.0421,61.0421,40600.0
2005-10-27 09:30:00,76.3,76.3,75.66,76.16,38000.0,60.5973,60.5973,60.089,60.4861,38000.0
2005-10-27 10:00:00,76.16,76.16,74.96,75.07,32900.0,60.4861,60.4861,59.5331,59.6205,32900.0
2005-10-27 10:30:00,75.16,75.25,74.71,74.71,22100.0,59.6919,59.7634,59.3346,59.3346,22100.0
2005-10-27 11:00:00,74.66,75.87,74.63,75.04,39900.0,59.2948,60.2558,59.271,59.5966,39900.0
2005-10-27 11:30:00,75.0,75.28,74.21,74.47,57900.0,59.5649,59.7873,58.9375,59.144,57900.0
2005-10-27 12:00:00,74.49,74.68,74.06,74.42,50300.0,59.1598,59.3107,58.8183,59.1042,50300.0
2005-10-27 12:30:00,74.41,75.05,74.25,74.41,46600.0,59.0963,59.6046,58.9692,59.0963,46600.0
2005-10-27 13:00:00,74.41,74.49,73.92,73.92,49200.0,59.0963,59.1598,58.7071,58.7071,49200.0
2005-10-27 13:30:00,73.99,74.64,73.99,74.52,54900.0,58.7627,59.279,58.7627,59.1837,54900.0
2005-10-27 14:00:00,74.55,74.9,74.4,74.9,30500.0,59.2075,59.4855,59.0884,59.4855,30500.0
2005-10-27 14:30:00,74.85,75.08,74.85,75.0,34900.0,59.4457,59.6284,59.4457,59.5649,34900.0
2005-10-27 15:00:00,74.95,75.31,74.75,75.31,76700.0,59.5252,59.8111,59.3663,59.8111,76700.0
2005-10-27 15:30:00,75.26,75.55,75.17,75.45,86600.0,59.7714,60.0017,59.6999,59.9223,86600.0
2005-10-28 09:30:00,75.46,77.05,75.41,76.71,187400.0,59.9302,61.193,59.8905,60.923,187400.0
2005-10-28 10:00:00,76.68,78.23,76.5,77.51,168600.0,60.8991,62.1301,60.7562,61.5583,168600.0
2005-10-28 10:30:00,77.57,77.63,76.4,76.48,146900.0,61.606,61.6536,60.6768,60.7403,146900.0
2005-10-28 11:00:00,76.47,76.66,76.22,76.57,78200.0,60.7323,60.8832,60.5338,60.8118,78200.0
2005-10-28 11:30:00,76.51,77.29,76.24,77.26,58100.0,60.7641,61.3836,60.5497,61.3598,58100.0
2005-10-28 12:00:00,77.26,77.48,76.89,76.9,66500.0,61.3598,61.5345,61.0659,61.0739,66500.0
2005-10-28 12:30:00,76.9,77.23,76.84,77.0,30400.0,61.0739,61.3359,61.0262,61.1533,30400.0
2005-10-28 13:00:00,77.0,77.17,76.94,77.17,21700.0,61.1533,61.2883,61.1056,61.2883,21700.0
2005-10-28 13:30:00,77.17,77.19,76.9,77.15,12400.0,61.2883,61.3042,61.0739,61.2724,12400.0
2005-10-28 14:00:00,77.15,77.63,77.06,77.39,32500.0,61.2724,61.6536,61.2009,61.463,32500.0
2005-10-28 14:30:00,77.39,77.88,77.39,77.73,34100.0,61.463,61.8522,61.463,61.733,34100.0
2005-10-28 15:00:00,77.78,78.01,77.75,77.84,28900.0,61.7727,61.9554,61.7489,61.8204,28900.0
2005-10-28 15:30:00,77.79,77.93,77.32,77.87,34400.0,61.7807,61.8919,61.4074,61.8442,34400.0
2005-10-31 09:30:00,79.25,80.42,79.25,80.24,36400.0,62.9402,63.8694,62.9402,63.7265,36400.0
2005-10-31 10:00:00,80.29,80.65,79.7,80.45,60000.0,63.7662,64.0521,63.2976,63.8933,60000.0
2005-10-31 10:30:00,80.5,81.24,80.23,80.4,45300.0,63.933,64.5207,63.7185,63.8535,45300.0
2005-10-31 11:00:00,80.44,80.45,79.81,80.08,34900.0,63.8853,63.8933,63.385,63.5994,34900.0
2005-10-31 11:30:00,80.1,80.26,79.19,79.5,33300.0,63.6153,63.7424,62.8926,63.1388,33300.0
2005-10-31 12:00:00,79.47,79.85,78.98,79.19,19700.0,63.1149,63.4167,62.7258,62.8926,19700.0
2005-10-31 12:30:00,79.15,79.51,78.94,79.34,13600.0,62.8608,63.1467,62.694,63.0117,13600.0
2005-10-31 13:00:00,79.33,80.06,79.01,79.66,37900.0,63.0038,63.5835,62.7496,63.2658,37900.0
2005-10-31 13:30:00,79.57,79.78,79.37,79.48,26700.0,63.1944,63.3611,63.0355,63.1229,26700.0
2005-10-31 14:00:00,79.41,79.5,79.0,79.11,38600.0,63.0673,63.1388,62.7417,62.829,38600.0
2005-10-31 14:30:00,79.16,79.2,78.56,78.79,57200.0,62.8687,62.9005,62.3922,62.5749,57200.0
2005-10-31 15:00:00,78.79,78.87,78.45,78.83,48100.0,62.5749,62.6384,62.3049,62.6067,48100.0
2005-10-31 15:30:00,78.82,79.19,78.69,79.12,51300.0,62.5987,62.8926,62.4955,62.837,51300.0
2005-11-01 09:30:00,75.5,77.05,75.45,76.62,125600.0,59.962,61.193,59.9223,60.8515,125600.0
2005-11-01 10:00:00,76.55,76.55,75.5,76.32,137700.0,60.7959,60.7959,59.962,60.6132,137700.0
2005-11-01 10:30:00,76.37,77.02,76.28,76.3,85000.0,60.6529,61.1692,60.5814,60.5973,85000.0
2005-11-01 11:00:00,76.32,76.66,76.3,76.35,29500.0,60.6132,60.8832,60.5973,60.637,29500.0
2005-11-01 11:30:00,76.3,76.67,76.3,76.46,42300.0,60.5973,60.8912,60.5973,60.7244,42300.0
2005-11-01 12:00:00,76.45,76.73,76.45,76.57,35400.0,60.7165,60.9388,60.7165,60.8118,35400.0
2005-11-01 12:30:00,76.6,76.65,76.09,76.12,118100.0,60.8356,60.8753,60.4306,60.4544,118100.0
2005-11-01 13:00:00,76.22,76.48,75.7,75.7,63500.0,60.5338,60.7403,60.1208,60.1208,63500.0
2005-11-01 13:30:00,75.71,75.72,74.67,75.41,87700.0,60.1288,60.1367,59.3028,59.8905,87700.0
2005-11-01 14:00:00,75.42,76.16,75.38,76.16,34100.0,59.8984,60.4861,59.8667,60.4861,34100.0
2005-11-01 14:30:00,76.16,76.4,75.72,75.72,69000.0,60.4861,60.6768,60.1367,60.1367,69000.0
2005-11-01 15:00:00,75.72,76.05,75.44,75.56,103700.0,60.1367,60.3988,59.9143,60.0096,103700.0
2005-11-01 15:30:00,75.61,76.06,75.55,76.05,84900.0,60.0493,60.4067,60.0017,60.3988,84900.0
2005-11-02 09:30:00,75.97,76.75,75.96,76.75,64700.0,60.3352,60.9547,60.3273,60.9547,64700.0
2005-11-02 10:00:00,76.8,77.23,76.7,76.7,51700.0,60.9944,61.3359,60.915,60.915,51700.0
2005-11-02 10:30:00,76.72,77.2,76.24,76.63,97900.0,60.9309,61.3121,60.5497,60.8594,97900.0
2005-11-02 11:00:00,76.63,77.24,76.63,76.99,66800.0,60.8594,61.3439,60.8594,61.1453,66800.0
2005-11-02 11:30:00,76.99,77.46,76.98,77.23,45400.0,61.1453,61.5186,61.1374,61.3359,45400.0
2005-11-02 12:00:00,77.22,77.65,77.17,77.44,43900.0,61.328,61.6695,61.2883,61.5027,43900.0
2005-11-02 12:30:00,77.4,78.21,77.4,78.02,51200.0,61.471,62.1143,61.471,61.9634,51200.0
2005-11-02 13:00:00,78.03,78.06,77.64,77.64,49800.0,61.9713,61.9951,61.6616,61.6616,49800.0
2005-11-02 13:30:00,77.67,77.89,77.61,77.79,67300.0,61.6854,61.8601,61.6377,61.7807,67300.0
2005-11-02 14:00:00,77.74,77.91,77.27,77.9,39400.0,61.741,61.876,61.3677,61.8681,39400.0
2005-11-02 14:30:00,77.87,78.07,77.66,78.07,29100.0,61.8442,62.0031,61.6774,62.0031,29100.0
2005-11-02 15:00:00,78.07,78.49,77.95,78.38,39900.0,62.0031,62.3366,61.9078,62.2493,39900.0
2005-11-02 15:30:00,78.43,78.5,78.15,78.46,51400.0,62.289,62.3446,62.0666,62.3128,51400.0
2005-11-03 09:30:00,79.25,79.44,79.0,79.0,39400.0,62.9402,63.0911,62.7417,62.7417,39400.0
2005-11-03 10:00:00,78.94,79.17,77.59,77.59,50100.0,62.694,62.8767,61.6218,61.6218,50100.0
2005-11-03 10:30:00,77.59,78.22,77.48,78.18,77100.0,61.6218,62.1222,61.5345,62.0904,77100.0
2005-11-03 11:00:00,78.17,78.27,77.49,77.63,30800.0,62.0825,62.1619,61.5424,61.6536,30800.0
2005-11-03 11:30:00,77.66,77.74,77.1,77.11,31600.0,61.6774,61.741,61.2327,61.2406,31600.0
2005-11-03 12:00:00,77.12,77.65,77.12,77.52,23600.0,61.2486,61.6695,61.2486,61.5663,23600.0
2005-11-03 12:30:00,77.5,77.67,77.38,77.44,34100.0,61.5504,61.6854,61.4551,61.5027,34100.0
2005-11-03 13:00:00,77.44,77.48,77.19,77.42,15700.0,61.5027,61.5345,61.3042,61.4868,15700.0
2005-11-03 13:30:00,77.47,77.66,76.98,76.98,19500.0,61.5265,61.6774,61.1374,61.1374,19500.0
2005-11-03 14:00:00,76.99,77.39,76.99,77.22,26000.0,61.1453,61.463,61.1453,61.328,26000.0
2005-11-03 14:30:00,77.22,77.31,76.46,76.47,28300.0,61.328,61.3995,60.7244,60.7323,28300.0
2005-11-03 15:00:00,76.42,76.42,75.85,75.93,54000.0,60.6926,60.6926,60.2399,60.3035,54000.0
2005-11-03 15:30:00,75.96,76.44,75.66,76.38,81000.0,60.3273,60.7085,60.089,60.6609,81000.0
2005-11-04 09:30:00,77.17,78.28,76.47,76.76,36000.0,61.2883,62.1698,60.7323,60.9627,36000.0
2005-11-04 10:00:00,76.77,77.04,76.25,76.28,39200.0,60.9706,61.185,60.5576,60.5814,39200.0
2005-11-04 10:30:00,76.28,76.3,75.19,75.31,38000.0,60.5814,60.5973,59.7158,59.8111,38000.0
2005-11-04 11:00:00,75.31,76.01,75.31,75.66,54600.0,59.8111,60.367,59.8111,60.089,54600.0
2005-11-04 11:30:00,75.64,75.71,75.32,75.49,21700.0,60.0732,60.1288,59.819,59.954,21700.0
2005-11-04 12:00:00,75.42,75.9,75.35,75.85,31800.0,59.8984,60.2797,59.8428,60.2399,31800.0
2005-11-04 12:30:00,75.86,76.21,75.86,76.16,20400.0,60.2479,60.5259,60.2479,60.4861,20400.0
2005-11-04 13:00:00,76.11,76.14,75.59,75.59,13900.0,60.4464,60.4703,60.0335,60.0335,13900.0
2005-11-04 13:30:00,75.59,76.01,75.57,75.71,20800.0,60.0335,60.367,60.0176,60.1288,20800.0
2005-11-04 14:00:00,75.66,75.95,75.56,75.91,27300.0,60.089,60.3194,60.0096,60.2876,27300.0
2005-11-04 14:30:00,75.85,76.24,75.83,76.02,29200.0,60.2399,60.5497,60.2241,60.375,29200.0
2005-11-04 15:00:00,76.03,76.15,75.78,76.1,27200.0,60.3829,60.4782,60.1844,60.4385,27200.0
2005-11-04 15:30:00,76.1,76.37,75.8,76.19,30700.0,60.4385,60.6529,60.2002,60.51,30700.0
2005-11-07 09:30:00,76.1,76.38,75.5,75.79,60800.0,60.4385,60.6609,59.962,60.1923,60800.0
2005-11-07 10:00:00,75.84,76.09,75.6,75.74,46600.0,60.232,60.4306,60.0414,60.1526,46600.0
2005-11-07 10:30:00,75.74,76.35,75.65,76.34,31600.0,60.1526,60.637,60.0811,60.6291,31600.0
2005-11-07 11:00:00,76.35,76.44,76.0,76.23,25300.0,60.637,60.7085,60.3591,60.5417,25300.0
2005-11-07 11:30:00,76.23,76.76,75.99,76.55,26200.0,60.5417,60.9627,60.3511,60.7959,26200.0
2005-11-07 12:00:00,76.55,76.62,76.19,76.19,14600.0,60.7959,60.8515,60.51,60.51,14600.0
2005-11-07 12:30:00,76.3,76.38,76.02,76.14,9700.0,60.5973,60.6609,60.375,60.4703,9700.0
2005-11-07 13:00:00,76.11,76.6,76.0,76.5,19800.0,60.4464,60.8356,60.3591,60.7562,19800.0
2005-11-07 13:30:00,76.54,76.54,76.18,76.39,13700.0,60.7879,60.7879,60.502,60.6688,13700.0
2005-11-07 14:00:00,76.34,76.77,76.05,76.21,16600.0,60.6291,60.9706,60.3988,60.5259,16600.0
2005-11-07 14:30:00,76.25,76.7,76.25,76.5,24000.0,60.5576,60.915,60.5576,60.7562,24000.0
2005-11-07 15:00:00,76.55,76.55,76.12,76.16,32900.0,60.7959,60.7959,60.4544,60.4861,32900.0
2005-11-07 15:30:00,76.18,76.4,76.05,76.21,37600.0,60.502,60.6768,60.3988,60.5259,37600.0
2005-11-08 09:30:00,74.75,75.04,74.11,74.41,57600.0,59.3663,59.5966,58.858,59.0963,57600.0
2005-11-08 10:00:00,74.43,74.64,73.84,74.39,84800.0,59.1122,59.279,58.6436,59.0804,84800.0
2005-11-08 10:30:00,74.44,74.5,73.73,73.76,32900.0,59.1201,59.1678,58.5562,58.5801,32900.0
2005-11-08 11:00:00,73.79,73.8,73.32,73.44,40900.0,58.6039,58.6118,58.2306,58.3259,40900.0
2005-11-08 11:30:00,73.39,74.09,73.39,74.07,44100.0,58.2862,58.8422,58.2862,58.8263,44100.0
2005-11-08 12:00:00,74.08,74.18,73.83,73.97,62800.0,58.8342,58.9136,58.6357,58.7469,62800.0
2005-11-08 12:30:00,73.97,74.0,73.4,73.49,88800.0,58.7469,58.7707,58.2942,58.3656,88800.0
2005-11-08 13:00:00,73.53,73.59,73.26,73.57,57200.0,58.3974,58.4451,58.183,58.4292,57200.0
2005-11-08 13:30:00,73.59,73.6,73.1,73.22,34800.0,58.4451,58.453,58.0559,58.1512,34800.0
2005-11-08 14:00:00,73.19,73.51,73.07,73.22,46600.0,58.1274,58.3815,58.0321,58.1512,46600.0
2005-11-08 14:30:00,73.2,73.21,72.61,72.75,105900.0,58.1353,58.1433,57.6667,57.7779,105900.0
2005-11-08 15:00:00,72.72,73.0,72.52,72.76,74600.0,57.7541,57.9765,57.5953,57.7859,74600.0
2005-11-08 15:30:00,72.85,73.19,72.6,72.84,64500.0,57.8573,58.1274,57.6588,57.8494,64500.0
2005-11-09 09:30:00,72.88,73.0,72.09,72.26,130500.0,57.8812,57.9765,57.2538,57.3888,130500.0
2005-11-09 10:00:00,72.25,72.25,71.72,71.77,104200.0,57.3808,57.3808,56.9599,56.9996,104200.0
2005-11-09 10:30:00,71.77,72.13,71.77,71.85,115600.0,56.9996,57.2855,56.9996,57.0632,115600.0
2005-11-09 11:00:00,71.81,72.15,71.81,72.02,148400.0,57.0314,57.3014,57.0314,57.1982,148400.0
2005-11-09 11:30:00,72.02,72.14,71.93,72.14,92000.0,57.1982,57.2935,57.1267,57.2935,92000.0
2005-11-09 12:00:00,72.14,72.34,71.95,72.27,107700.0,57.2935,57.4523,57.1426,57.3967,107700.0
2005-11-09 12:30:00,72.26,72.51,72.21,72.5,119700.0,57.3888,57.5873,57.3491,57.5794,119700.0
2005-11-09 13:00:00,72.5,72.6,72.4,72.54,36700.0,57.5794,57.6588,57.5,57.6111,36700.0
2005-11-09 13:30:00,72.5,72.55,72.26,72.32,31400.0,57.5794,57.6191,57.3888,57.4364,31400.0
2005-11-09 14:00:00,72.39,72.46,72.12,72.15,54300.0,57.492,57.5476,57.2776,57.3014,54300.0
2005-11-09 14:30:00,72.17,72.24,72.02,72.16,50200.0,57.3173,57.3729,57.1982,57.3094,50200.0
2005-11-09 15:00:00,72.17,72.19,71.9,71.99,67800.0,57.3173,57.3332,57.1029,57.1743,67800.0
2005-11-09 15:30:00,71.99,72.01,71.69,71.77,99000.0,57.1743,57.1902,56.9361,56.9996,99000.0
2005-11-10 09:30:00,71.56,71.95,70.82,71.1,84500.0,56.8328,57.1426,56.2451,56.4675,84500.0
2005-11-10 10:00:00,71.14,71.25,70.83,70.83,45200.0,56.4993,56.5866,56.2531,56.2531,45200.0
2005-11-10 10:30:00,70.69,71.15,70.5,71.12,50800.0,56.1419,56.5072,55.991,56.4834,50800.0
2005-11-10 11:00:00,71.13,71.25,71.03,71.23,52200.0,56.4913,56.5866,56.4119,56.5707,52200.0
2005-11-10 11:30:00,71.23,71.24,70.97,71.08,15200.0,56.5707,56.5787,56.3643,56.4516,15200.0
2005-11-10 12:00:00,71.08,71.3,71.08,71.09,35200.0,56.4516,56.6263,56.4516,56.4596,35200.0
2005-11-10 12:30:00,71.06,71.23,71.06,71.15,20900.0,56.4357,56.5707,56.4357,56.5072,20900.0
2005-11-10 13:00:00,71.21,71.49,71.16,71.44,67700.0,56.5549,56.7772,56.5152,56.7375,67700.0
2005-11-10 13:30:00,71.44,71.85,71.19,71.74,119500.0,56.7375,57.0632,56.539,56.9758,119500.0
2005-11-10 14:00:00,71.73,72.15,71.6,72.15,20000.0,56.9678,57.3014,56.8646,57.3014,20000.0
2005-11-10 14:30:00,72.14,72.38,71.97,72.15,47400.0,57.2935,57.4841,57.1585,57.3014,47400.0
2005-11-10 15:00:00,72.11,72.39,71.97,72.38,32400.0,57.2696,57.492,57.1585,57.4841,32400.0
2005-11-10 15:30:00,72.39,72.39,71.75,72.0,61000.0,57.492,57.492,56.9837,57.1823,61000.0
2005-11-11 09:30:00,71.9,72.75,71.9,72.58,54400.0,57.1029,57.7779,57.1029,57.6429,54400.0
2005-11-11 10:00:00,72.55,72.55,72.12,72.24,31700.0,57.6191,57.6191,57.2776,57.3729,31700.0
2005-11-11 10:30:00,72.22,72.55,72.22,72.46,46500.0,57.357,57.6191,57.357,57.5476,46500.0
2005-11-11 11:00:00,72.47,72.52,72.22,72.37,37400.0,57.5556,57.5953,57.357,57.4761,37400.0
2005-11-11 11:30:00,72.35,72.46,72.2,72.33,37700.0,57.4603,57.5476,57.3411,57.4444,37700.0
2005-11-11 12:00:00,72.37,72.37,72.21,72.21,18300.0,57.4761,57.4761,57.3491,57.3491,18300.0
2005-11-11 12:30:00,72.23,72.25,71.9,72.0,28500.0,57.3649,57.3808,57.1029,57.1823,28500.0
2005-11-11 13:00:00,72.0,72.14,71.95,72.12,33600.0,57.1823,57.2935,57.1426,57.2776,33600.0
2005-11-11 13:30:00,72.16,72.25,72.04,72.25,15500.0,57.3094,57.3808,57.214,57.3808,15500.0
2005-11-11 14:00:00,72.21,72.25,72.14,72.24,34500.0,57.3491,57.3808,57.2935,57.3729,34500.0
2005-11-11 14:30:00,72.24,72.25,72.19,72.24,51400.0,57.3729,57.3808,57.3332,57.3729,51400.0
2005-11-11 15:00:00,72.24,72.25,72.2,72.22,10000.0,57.3729,57.3808,57.3411,57.357,10000.0
2005-11-11 15:30:00,72.22,72.25,72.14,72.15,36600.0,57.357,57.3808,57.2935,57.3014,36600.0
2005-11-14 09:30:00,72.55,72.69,71.97,72.64,63000.0,57.6191,57.7303,57.1585,57.6906,63000.0
2005-11-14 10:00:00,72.66,73.16,72.66,73.16,53700.0,57.7065,58.1036,57.7065,58.1036,53700.0
2005-11-14 10:30:00,73.16,73.2,72.9,73.0,42300.0,58.1036,58.1353,57.8971,57.9765,42300.0
2005-11-14 11:00:00,73.0,73.0,72.73,72.74,43800.0,57.9765,57.9765,57.762,57.77,43800.0
2005-11-14 11:30:00,72.74,72.83,72.5,72.56,41100.0,57.77,57.8415,57.5794,57.627,41100.0
2005-11-14 12:00:00,72.58,72.91,72.51,72.77,34200.0,57.6429,57.905,57.5873,57.7938,34200.0
2005-11-14 12:30:00,72.73,72.78,72.45,72.45,23100.0,57.762,57.8018,57.5397,57.5397,23100.0
2005-11-14 13:00:00,72.45,72.45,72.17,72.25,16200.0,57.5397,57.5397,57.3173,57.3808,16200.0
2005-11-14 13:30:00,72.27,72.56,72.24,72.48,20100.0,57.3967,57.627,57.3729,57.5635,20100.0
2005-11-14 14:00:00,72.49,72.55,72.37,72.53,23900.0,57.5714,57.6191,57.4761,57.6032,23900.0
2005-11-14 14:30:00,72.54,72.78,72.45,72.53,27700.0,57.6111,57.8018,57.5397,57.6032,27700.0
2005-11-14 15:00:00,72.57,72.73,72.19,72.35,49600.0,57.635,57.762,57.3332,57.4603,49600.0
2005-11-14 15:30:00,72.35,72.59,72.21,72.29,44100.0,57.4603,57.6509,57.3491,57.4126,44100.0
2005-11-15 09:30:00,72.3,72.59,72.0,72.32,38400.0,57.4205,57.6509,57.1823,57.4364,38400.0
2005-11-15 10:00:00,72.32,72.6,72.15,72.15,48200.0,57.4364,57.6588,57.3014,57.3014,48200.0
2005-11-15 10:30:00,72.17,72.41,72.15,72.38,67300.0,57.3173,57.5079,57.3014,57.4841,67300.0
2005-11-15 11:00:00,72.36,72.51,72.25,72.51,48300.0,57.4682,57.5873,57.3808,57.5873,48300.0
2005-11-15 11:30:00,72.6,72.64,72.37,72.43,30200.0,57.6588,57.6906,57.4761,57.5238,30200.0
2005-11-15 12:00:00,72.46,72.73,72.46,72.67,51200.0,57.5476,57.762,57.5476,57.7144,51200.0
2005-11-15 12:30:00,72.74,72.89,72.65,72.79,33000.0,57.77,57.8891,57.6985,57.8097,33000.0
2005-11-15 13:00:00,72.8,73.07,72.67,72.78,27300.0,57.8176,58.0321,57.7144,57.8018,27300.0
2005-11-15 13:30:00,72.84,72.88,72.5,72.7,179000.0,57.8494,57.8812,57.5794,57.7382,179000.0
2005-11-15 14:00:00,72.65,72.84,72.6,72.71,117200.0,57.6985,57.8494,57.6588,57.7462,117200.0
2005-11-15 14:30:00,72.72,72.73,72.33,72.35,74800.0,57.7541,57.762,57.4444,57.4603,74800.0
2005-11-15 15:00:00,72.33,72.67,72.31,72.51,26200.0,57.4444,57.7144,57.4285,57.5873,26200.0
2005-11-15 15:30:00,72.51,72.6,72.4,72.49,34800.0,57.5873,57.6588,57.5,57.5714,34800.0
2005-11-16 09:30:00,72.43,72.97,72.37,72.47,53000.0,57.5238,57.9527,57.4761,57.5556,53000.0
2005-11-16 10:00:00,72.48,72.62,72.34,72.53,80700.0,57.5635,57.6747,57.4523,57.6032,80700.0
2005-11-16 10:30:00,72.5,73.28,72.41,73.02,62400.0,57.5794,58.1989,57.5079,57.9924,62400.0
2005-11-16 11:00:00,73.0,73.3,72.89,73.3,34700.0,57.9765,58.2147,57.8891,58.2147,34700.0
2005-11-16 11:30:00,73.3,73.69,73.19,73.38,24400.0,58.2147,58.5245,58.1274,58.2783,24400.0
2005-11-16 12:00:00,73.39,73.39,72.76,72.9,33000.0,58.2862,58.2862,57.7859,57.8971,33000.0
2005-11-16 12:30:00,72.91,73.25,72.9,73.22,42700.0,57.905,58.175,57.8971,58.1512,42700.0
2005-11-16 13:00:00,73.21,73.23,72.72,73.07,59100.0,58.1433,58.1591,57.7541,58.0321,59100.0
2005-11-16 13:30:00,73.06,73.14,72.6,72.99,49100.0,58.0241,58.0877,57.6588,57.9685,49100.0
2005-11-16 14:00:00,72.95,73.16,72.86,73.08,61600.0,57.9368,58.1036,57.8653,58.04,61600.0
2005-11-16 14:30:00,73.06,73.06,72.77,72.94,142100.0,58.0241,58.0241,57.7938,57.9288,142100.0
2005-11-16 15:00:00,72.99,73.1,72.86,73.06,47600.0,57.9685,58.0559,57.8653,58.0241,47600.0
2005-11-16 15:30:00,73.06,73.32,73.0,73.13,86900.0,58.0241,58.2306,57.9765,58.0797,86900.0
2005-11-17 09:30:00,73.01,74.18,72.85,74.12,86900.0,57.9844,58.9136,57.8573,58.866,86900.0
2005-11-17 10:00:00,74.17,74.23,73.58,74.0,64000.0,58.9057,58.9533,58.4371,58.7707,64000.0
2005-11-17 10:30:00,74.0,74.15,73.73,73.97,28500.0,58.7707,58.8898,58.5562,58.7469,28500.0
2005-11-17 11:00:00,73.92,74.18,73.92,74.18,20000.0,58.7071,58.9136,58.7071,58.9136,20000.0
2005-11-17 11:30:00,74.18,74.3,73.98,73.98,18700.0,58.9136,59.0089,58.7548,58.7548,18700.0
2005-11-17 12:00:00,73.97,74.27,73.89,74.19,18800.0,58.7469,58.9851,58.6833,58.9216,18800.0
2005-11-17 12:30:00,74.22,74.53,74.14,74.28,50100.0,58.9454,59.1916,58.8819,58.9931,50100.0
2005-11-17 13:00:00,74.3,74.96,74.26,74.84,33900.0,59.0089,59.5331,58.9772,59.4378,33900.0
2005-11-17 13:30:00,74.85,75.08,74.79,75.08,20000.0,59.4457,59.6284,59.3981,59.6284,20000.0
2005-11-17 14:00:00,75.13,75.73,75.12,75.62,34200.0,59.6681,60.1446,59.6602,60.0573,34200.0
2005-11-17 14:30:00,75.63,75.63,74.8,74.95,59500.0,60.0652,60.0652,59.406,59.5252,59500.0
2005-11-17 15:00:00,74.95,75.25,74.84,75.15,67200.0,59.5252,59.7634,59.4378,59.684,67200.0
2005-11-17 15:30:00,75.19,75.19,74.66,74.89,48000.0,59.7158,59.7158,59.2948,59.4775,48000.0
2005-11-18 09:30:00,75.28,75.61,74.35,75.18,69100.0,59.7873,60.0493,59.0486,59.7078,69100.0
2005-11-18 10:00:00,75.18,75.3,74.96,75.29,62300.0,59.7078,59.8031,59.5331,59.7952,62300.0
2005-11-18 10:30:00,75.25,75.49,74.9,74.9,66500.0,59.7634,59.954,59.4855,59.4855,66500.0
2005-11-18 11:00:00,74.85,74.85,74.07,74.39,66500.0,59.4457,59.4457,58.8263,59.0804,66500.0
2005-11-18 11:30:00,74.41,74.98,74.22,74.8,49800.0,59.0963,59.549,58.9454,59.406,49800.0
2005-11-18 12:00:00,74.87,75.15,74.87,74.96,32400.0,59.4616,59.684,59.4616,59.5331,32400.0
2005-11-18 12:30:00,75.06,75.27,74.96,75.19,21300.0,59.6125,59.7793,59.5331,59.7158,21300.0
2005-11-18 13:00:00,75.19,75.64,74.92,75.07,53300.0,59.7158,60.0732,59.5013,59.6205,53300.0
2005-11-18 13:30:00,75.15,75.32,74.88,75.28,24600.0,59.684,59.819,59.4696,59.7873,24600.0
2005-11-18 14:00:00,75.28,75.89,75.28,75.6,49600.0,59.7873,60.2717,59.7873,60.0414,49600.0
2005-11-18 14:30:00,75.6,75.75,75.17,75.25,42900.0,60.0414,60.1605,59.6999,59.7634,42900.0
2005-11-18 15:00:00,75.34,75.59,75.21,75.25,71000.0,59.8349,60.0335,59.7317,59.7634,71000.0
2005-11-18 15:30:00,75.26,75.39,75.1,75.23,64000.0,59.7714,59.8746,59.6443,59.7475,64000.0
2005-11-21 09:30:00,75.23,75.23,74.26,74.66,190300.0,59.7475,59.7475,58.9772,59.2948,190300.0
2005-11-21 10:00:00,74.66,75.44,74.66,75.24,210400.0,59.2948,59.9143,59.2948,59.7555,210400.0
2005-11-21 10:30:00,75.24,75.3,74.62,74.62,123500.0,59.7555,59.8031,59.2631,59.2631,123500.0
2005-11-21 11:00:00,74.6,75.12,74.49,75.01,49100.0,59.2472,59.6602,59.1598,59.5728,49100.0
2005-11-21 11:30:00,75.01,75.09,74.98,75.05,31600.0,59.5728,59.6364,59.549,59.6046,31600.0
2005-11-21 12:00:00,75.06,75.06,74.8,74.96,24200.0,59.6125,59.6125,59.406,59.5331,24200.0
2005-11-21 12:30:00,74.97,75.17,74.95,75.16,41100.0,59.5411,59.6999,59.5252,59.6919,41100.0
2005-11-21 13:00:00,75.17,75.41,75.12,75.41,30500.0,59.6999,59.8905,59.6602,59.8905,30500.0
2005-11-21 13:30:00,75.41,75.61,75.38,75.58,33600.0,59.8905,60.0493,59.8667,60.0255,33600.0
2005-11-21 14:00:00,75.59,75.78,75.58,75.75,42900.0,60.0335,60.1844,60.0255,60.1605,42900.0
2005-11-21 14:30:00,75.76,75.82,75.65,75.69,49700.0,60.1685,60.2161,60.0811,60.1129,49700.0
2005-11-21 15:00:00,75.69,75.7,75.23,75.3,71100.0,60.1129,60.1208,59.7475,59.8031,71100.0
2005-11-21 15:30:00,75.3,75.45,75.12,75.37,80200.0,59.8031,59.9223,59.6602,59.8587,80200.0
2005-11-22 09:30:00,75.47,75.49,74.92,75.05,56300.0,59.9381,59.954,59.5013,59.6046,56300.0
2005-11-22 10:00:00,75.03,75.05,74.8,75.0,60100.0,59.5887,59.6046,59.406,59.5649,60100.0
2005-11-22 10:30:00,75.0,75.19,75.0,75.15,21300.0,59.5649,59.7158,59.5649,59.684,21300.0
2005-11-22 11:00:00,75.15,75.17,75.0,75.15,13900.0,59.684,59.6999,59.5649,59.684,13900.0
2005-11-22 11:30:00,75.13,75.13,74.98,75.06,109400.0,59.6681,59.6681,59.549,59.6125,109400.0
2005-11-22 12:00:00,75.08,75.11,74.95,75.0,38100.0,59.6284,59.6522,59.5252,59.5649,38100.0
2005-11-22 12:30:00,75.05,75.17,75.04,75.09,10600.0,59.6046,59.6999,59.5966,59.6364,10600.0
2005-11-22 13:00:00,75.11,75.12,74.96,75.05,22900.0,59.6522,59.6602,59.5331,59.6046,22900.0
2005-11-22 13:30:00,75.06,75.08,74.93,74.94,37900.0,59.6125,59.6284,59.5093,59.5172,37900.0
2005-11-22 14:00:00,74.94,75.57,74.93,75.47,59200.0,59.5172,60.0176,59.5093,59.9381,59200.0
2005-11-22 14:30:00,75.49,75.7,75.47,75.59,51100.0,59.954,60.1208,59.9381,60.0335,51100.0
2005-11-22 15:00:00,75.6,76.47,75.44,76.21,36700.0,60.0414,60.7323,59.9143,60.5259,36700.0
2005-11-22 15:30:00,76.21,76.24,75.45,75.45,69500.0,60.5259,60.5497,59.9223,59.9223,69500.0
2005-11-23 09:30:00,75.49,75.54,75.25,75.45,36800.0,59.954,59.9937,59.7634,59.9223,36800.0
2005-11-23 10:00:00,75.42,75.5,75.35,75.47,39100.0,59.8984,59.962,59.8428,59.9381,39100.0
2005-11-23 10:30:00,75.47,75.77,75.47,75.68,25500.0,59.9381,60.1764,59.9381,60.1049,25500.0
2005-11-23 11:00:00,75.68,75.82,75.54,75.78,27700.0,60.1049,60.2161,59.9937,60.1844,27700.0
2005-11-23 11:30:00,75.78,76.07,75.68,76.04,124900.0,60.1844,60.4147,60.1049,60.3908,124900.0
2005-11-23 12:00:00,76.04,76.22,76.0,76.21,88600.0,60.3908,60.5338,60.3591,60.5259,88600.0
2005-11-23 12:30:00,76.23,76.44,76.22,76.34,22400.0,60.5417,60.7085,60.5338,60.6291,22400.0
2005-11-23 13:00:00,76.33,76.33,76.16,76.24,11200.0,60.6212,60.6212,60.4861,60.5497,11200.0
2005-11-23 13:30:00,76.26,76.29,76.15,76.29,20500.0,60.5656,60.5894,60.4782,60.5894,20500.0
2005-11-23 14:00:00,76.27,76.38,76.14,76.27,25300.0,60.5735,60.6609,60.4703,60.5735,25300.0
2005-11-23 14:30:00,76.26,76.35,76.12,76.12,22200.0,60.5656,60.637,60.4544,60.4544,22200.0
2005-11-23 15:00:00,76.12,76.16,75.78,76.09,32800.0,60.4544,60.4861,60.1844,60.4306,32800.0
2005-11-23 15:30:00,76.1,76.12,75.73,75.83,28900.0,60.4385,60.4544,60.1446,60.2241,28900.0
2005-11-25 09:30:00,75.86,76.1,75.7,76.09,25200.0,60.2479,60.4385,60.1208,60.4306,25200.0
2005-11-25 10:00:00,76.11,76.15,75.85,75.92,21200.0,60.4464,60.4782,60.2399,60.2955,21200.0
2005-11-25 10:30:00,75.92,75.99,75.66,75.75,16200.0,60.2955,60.3511,60.089,60.1605,16200.0
2005-11-25 11:00:00,75.75,75.94,75.75,75.89,9600.0,60.1605,60.3114,60.1605,60.2717,9600.0
2005-11-25 11:30:00,75.9,76.2,75.9,76.15,8200.0,60.2797,60.5179,60.2797,60.4782,8200.0
2005-11-25 12:00:00,76.13,76.17,75.92,76.04,12800.0,60.4623,60.4941,60.2955,60.3908,12800.0
2005-11-25 12:30:00,76.0,76.0,75.7,75.86,19600.0,60.3591,60.3591,60.1208,60.2479,19600.0
2005-11-25 13:00:00,75.86,75.86,75.86,75.86,1800.0,60.2479,60.2479,60.2479,60.2479,1800.0
2005-11-25 13:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:00:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:00:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-28 09:30:00,75.95,76.14,75.32,75.33,32200.0,60.3194,60.4703,59.819,59.827,32200.0
2005-11-28 10:00:00,75.37,75.37,74.71,74.75,30400.0,59.8587,59.8587,59.3346,59.3663,30400.0
2005-11-28 10:30:00,74.73,74.95,74.71,74.83,18700.0,59.3504,59.5252,59.3346,59.4299,18700.0
2005-11-28 11:00:00,74.83,74.92,74.65,74.65,20700.0,59.4299,59.5013,59.2869,59.2869,20700.0
2005-11-28 11:30:00,74.65,74.7,74.19,74.57,21500.0,59.2869,59.3266,58.9216,59.2234,21500.0
2005-11-28 12:00:00,74.58,74.65,74.47,74.6,14300.0,59.2313,59.2869,59.144,59.2472,14300.0
2005-11-28 12:30:00,74.64,74.64,74.38,74.59,20200.0,59.279,59.279,59.0725,59.2393,20200.0
2005-11-28 13:00:00,74.58,74.62,74.31,74.31,21600.0,59.2313,59.2631,59.0169,59.0169,21600.0
2005-11-28 13:30:00,74.37,74.43,74.17,74.17,15600.0,59.0645,59.1122,58.9057,58.9057,15600.0
2005-11-28 14:00:00,74.2,74.33,74.13,74.25,29200.0,58.9295,59.0328,58.8739,58.9692,29200.0
2005-11-28 14:30:00,74.24,74.48,74.18,74.29,20200.0,58.9613,59.1519,58.9136,59.001,20200.0
2005-11-28 15:00:00,74.24,74.3,74.12,74.25,24000.0,58.9613,59.0089,58.866,58.9692,24000.0
2005-11-28 15:30:00,74.29,74.3,73.81,73.86,36100.0,59.001,59.0089,58.6198,58.6595,36100.0
2005-11-29 09:30:00,73.69,73.7,73.5,73.66,50500.0,58.706,58.7139,58.5546,58.6821,50500.0
2005-11-29 10:00:00,73.66,74.2,73.6,73.9,142200.0,58.6821,59.1123,58.6343,58.8733,142200.0
2005-11-29 10:30:00,74.0,74.34,73.87,74.01,44300.0,58.9529,59.2238,58.8494,58.9609,44300.0
2005-11-29 11:00:00,74.0,74.92,74.0,74.72,101900.0,58.9529,59.6859,58.9529,59.5265,101900.0
2005-11-29 11:30:00,74.71,74.92,74.5,74.52,75900.0,59.5186,59.6859,59.3513,59.3672,75900.0
2005-11-29 12:00:00,74.53,74.62,74.04,74.07,50800.0,59.3752,59.4469,58.9848,59.0087,50800.0
2005-11-29 12:30:00,74.09,74.73,74.06,74.73,53600.0,59.0246,59.5345,59.0007,59.5345,53600.0
2005-11-29 13:00:00,74.7,74.86,74.35,74.65,29900.0,59.5106,59.6381,59.2318,59.4708,29900.0
2005-11-29 13:30:00,74.66,74.67,74.23,74.24,33100.0,59.4787,59.4867,59.1362,59.1441,33100.0
2005-11-29 14:00:00,74.23,74.3,74.02,74.18,32100.0,59.1362,59.1919,58.9689,59.0963,32100.0
2005-11-29 14:30:00,74.19,74.4,74.16,74.27,35300.0,59.1043,59.2716,59.0804,59.168,35300.0
2005-11-29 15:00:00,74.29,74.34,74.17,74.31,59500.0,59.184,59.2238,59.0884,59.1999,59500.0
2005-11-29 15:30:00,74.32,74.35,73.94,74.27,54600.0,59.2079,59.2318,58.9051,59.168,54600.0
2005-11-30 09:30:00,74.42,75.37,74.42,75.17,49700.0,59.2875,60.0444,59.2875,59.885,49700.0
2005-11-30 10:00:00,75.11,75.14,74.6,74.9,44600.0,59.8372,59.8611,59.4309,59.6699,44600.0
2005-11-30 10:30:00,74.83,75.46,74.81,75.45,44700.0,59.6142,60.116,59.5982,60.1081,44700.0
2005-11-30 11:00:00,75.48,75.85,75.48,75.57,52700.0,60.132,60.4267,60.132,60.2037,52700.0
2005-11-30 11:30:00,75.56,75.57,75.03,75.15,36600.0,60.1957,60.2037,59.7735,59.8691,36600.0
2005-11-30 12:00:00,75.16,75.32,74.92,75.11,29600.0,59.8771,60.0045,59.6859,59.8372,29600.0
2005-11-30 12:30:00,75.11,75.34,75.02,75.25,24600.0,59.8372,60.0205,59.7655,59.9488,24600.0
2005-11-30 13:00:00,75.26,75.38,75.2,75.25,21900.0,59.9567,60.0523,59.9089,59.9488,21900.0
2005-11-30 13:30:00,75.26,75.5,75.24,75.28,46600.0,59.9567,60.1479,59.9408,59.9727,46600.0
2005-11-30 14:00:00,75.27,75.48,75.17,75.17,39500.0,59.9647,60.132,59.885,59.885,39500.0
2005-11-30 14:30:00,75.17,75.31,74.97,75.26,28000.0,59.885,59.9966,59.7257,59.9567,28000.0
2005-11-30 15:00:00,75.28,75.28,74.99,75.07,42300.0,59.9727,59.9727,59.7416,59.8054,42300.0
2005-11-30 15:30:00,75.1,75.22,75.01,75.11,63800.0,59.8293,59.9249,59.7576,59.8372,63800.0
2005-12-01 09:30:00,75.24,76.84,75.24,76.57,169500.0,59.9408,61.2154,59.9408,61.0003,169500.0
2005-12-01 10:00:00,76.57,77.0,75.97,76.25,54100.0,61.0003,61.3429,60.5223,60.7454,54100.0
2005-12-01 10:30:00,76.19,76.4,76.06,76.34,27100.0,60.6976,60.8649,60.594,60.8171,27100.0
2005-12-01 11:00:00,76.35,76.82,76.26,76.46,28200.0,60.8251,61.1995,60.7534,60.9127,28200.0
2005-12-01 11:30:00,76.46,76.52,76.42,76.47,52300.0,60.9127,60.9605,60.8808,60.9207,52300.0
2005-12-01 12:00:00,76.47,76.61,76.4,76.4,80000.0,60.9207,61.0322,60.8649,60.8649,80000.0
2005-12-01 12:30:00,76.37,76.54,76.26,76.32,46100.0,60.841,60.9764,60.7534,60.8012,46100.0
2005-12-01 13:00:00,76.33,76.62,76.32,76.62,27500.0,60.8091,61.0402,60.8012,61.0402,27500.0
2005-12-01 13:30:00,76.62,76.73,76.5,76.5,35600.0,61.0402,61.1278,60.9446,60.9446,35600.0
2005-12-01 14:00:00,76.5,76.6,76.46,76.6,26100.0,60.9446,61.0242,60.9127,61.0242,26100.0
2005-12-01 14:30:00,76.59,76.66,76.46,76.55,129700.0,61.0163,61.072,60.9127,60.9844,129700.0
2005-12-01 15:00:00,76.55,77.28,76.51,77.25,62800.0,60.9844,61.566,60.9525,61.5421,62800.0
2005-12-01 15:30:00,77.24,77.32,77.07,77.32,83600.0,61.5341,61.5978,61.3987,61.5978,83600.0
2005-12-02 09:30:00,76.75,77.3,76.75,77.02,60900.0,61.1437,61.5819,61.1437,61.3588,60900.0
2005-12-02 10:00:00,76.98,77.47,76.98,77.05,57600.0,61.327,61.7173,61.327,61.3827,57600.0
2005-12-02 10:30:00,77.02,77.47,77.02,77.2,25600.0,61.3588,61.7173,61.3588,61.5022,25600.0
2005-12-02 11:00:00,77.16,77.21,77.0,77.09,25400.0,61.4704,61.5102,61.3429,61.4146,25400.0
2005-12-02 11:30:00,77.1,77.32,77.06,77.16,37400.0,61.4226,61.5978,61.3907,61.4704,37400.0
2005-12-02 12:00:00,77.19,77.3,77.14,77.27,45400.0,61.4943,61.5819,61.4544,61.558,45400.0
2005-12-02 12:30:00,77.27,77.51,77.04,77.04,45600.0,61.558,61.7492,61.3748,61.3748,45600.0
2005-12-02 13:00:00,77.04,77.35,77.01,77.15,32300.0,61.3748,61.6217,61.3509,61.4624,32300.0
2005-12-02 13:30:00,77.18,77.28,77.13,77.2,34700.0,61.4863,61.566,61.4465,61.5022,34700.0
2005-12-02 14:00:00,77.19,77.24,77.03,77.11,24400.0,61.4943,61.5341,61.3668,61.4305,24400.0
2005-12-02 14:30:00,77.11,77.2,77.03,77.14,30100.0,61.4305,61.5022,61.3668,61.4544,30100.0
2005-12-02 15:00:00,77.13,77.28,77.02,77.2,33900.0,61.4465,61.566,61.3588,61.5022,33900.0
2005-12-02 15:30:00,77.2,77.34,77.11,77.23,94000.0,61.5022,61.6138,61.4305,61.5261,94000.0
2005-12-05 09:30:00,77.0,77.01,76.08,76.3,51800.0,61.3429,61.3509,60.61,60.7852,51800.0
2005-12-05 10:00:00,76.28,76.48,76.1,76.43,32200.0,60.7693,60.9286,60.6259,60.8888,32200.0
2005-12-05 10:30:00,76.45,76.59,76.37,76.38,29300.0,60.9047,61.0163,60.841,60.849,29300.0
2005-12-05 11:00:00,76.4,76.42,76.31,76.41,13400.0,60.8649,60.8808,60.7932,60.8729,13400.0
2005-12-05 11:30:00,76.41,76.41,76.15,76.21,17800.0,60.8729,60.8729,60.6657,60.7135,17800.0
2005-12-05 12:00:00,76.22,76.28,76.21,76.23,16100.0,60.7215,60.7693,60.7135,60.7295,16100.0
2005-12-05 12:30:00,76.24,76.44,76.24,76.3,14400.0,60.7374,60.8968,60.7374,60.7852,14400.0
2005-12-05 13:00:00,76.33,76.38,76.28,76.34,10200.0,60.8091,60.849,60.7693,60.8171,10200.0
2005-12-05 13:30:00,76.34,76.34,76.24,76.27,11600.0,60.8171,60.8171,60.7374,60.7613,11600.0
2005-12-05 14:00:00,76.28,76.3,76.16,76.25,10400.0,60.7693,60.7852,60.6737,60.7454,10400.0
2005-12-05 14:30:00,76.25,76.25,75.96,76.04,22400.0,60.7454,60.7454,60.5144,60.5781,22400.0
2005-12-05 15:00:00,76.04,76.3,75.95,76.22,16900.0,60.5781,60.7852,60.5064,60.7215,16900.0
2005-12-05 15:30:00,76.24,76.38,75.64,75.78,102200.0,60.7374,60.849,60.2594,60.371,102200.0
2005-12-06 09:30:00,75.95,76.25,75.92,76.1,57900.0,60.5064,60.7454,60.4825,60.6259,57900.0
2005-12-06 10:00:00,76.12,76.15,75.64,76.04,91900.0,60.6418,60.6657,60.2594,60.5781,91900.0
2005-12-06 10:30:00,75.99,76.16,75.97,76.14,74200.0,60.5383,60.6737,60.5223,60.6578,74200.0
2005-12-06 11:00:00,76.15,76.29,76.03,76.13,42200.0,60.6657,60.7773,60.5701,60.6498,42200.0
2005-12-06 11:30:00,76.14,76.18,76.03,76.09,37700.0,60.6578,60.6896,60.5701,60.6179,37700.0
2005-12-06 12:00:00,76.09,76.28,76.07,76.28,45600.0,60.6179,60.7693,60.602,60.7693,45600.0
2005-12-06 12:30:00,76.28,76.3,76.03,76.03,21300.0,60.7693,60.7852,60.5701,60.5701,21300.0
2005-12-06 13:00:00,76.1,76.15,76.06,76.07,21500.0,60.6259,60.6657,60.594,60.602,21500.0
2005-12-06 13:30:00,76.06,76.1,76.06,76.1,57000.0,60.594,60.6259,60.594,60.6259,57000.0
2005-12-06 14:00:00,76.1,76.16,76.03,76.1,24600.0,60.6259,60.6737,60.5701,60.6259,24600.0
2005-12-06 14:30:00,76.1,76.16,76.04,76.12,69000.0,60.6259,60.6737,60.5781,60.6418,69000.0
2005-12-06 15:00:00,76.13,76.15,75.81,75.96,18200.0,60.6498,60.6657,60.3949,60.5144,18200.0
2005-12-06 15:30:00,76.02,76.03,75.76,75.92,26400.0,60.5622,60.5701,60.355,60.4825,26400.0
2005-12-07 09:30:00,75.92,76.25,75.04,75.04,57000.0,60.4825,60.7454,59.7815,59.7815,57000.0
2005-12-07 10:00:00,75.09,75.51,75.08,75.22,22800.0,59.8213,60.1559,59.8133,59.9249,22800.0
2005-12-07 10:30:00,75.15,75.52,75.11,75.34,39800.0,59.8691,60.1638,59.8372,60.0205,39800.0
2005-12-07 11:00:00,75.34,75.48,74.95,75.04,20600.0,60.0205,60.132,59.7098,59.7815,20600.0
2005-12-07 11:30:00,75.04,75.3,75.04,75.07,15500.0,59.7815,59.9886,59.7815,59.8054,15500.0
2005-12-07 12:00:00,75.0,75.16,74.95,75.12,13600.0,59.7496,59.8771,59.7098,59.8452,13600.0
2005-12-07 12:30:00,75.14,75.35,75.13,75.28,25400.0,59.8611,60.0284,59.8532,59.9727,25400.0
2005-12-07 13:00:00,75.32,75.37,74.85,74.85,16400.0,60.0045,60.0444,59.6301,59.6301,16400.0
2005-12-07 13:30:00,74.84,74.98,74.62,74.64,15900.0,59.6221,59.7337,59.4469,59.4628,15900.0
2005-12-07 14:00:00,74.64,74.94,74.59,74.8,21900.0,59.4628,59.7018,59.423,59.5903,21900.0
2005-12-07 14:30:00,74.8,75.1,74.7,74.7,16200.0,59.5903,59.8293,59.5106,59.5106,16200.0
2005-12-07 15:00:00,74.69,74.7,74.44,74.55,57100.0,59.5026,59.5106,59.3035,59.3911,57100.0
2005-12-07 15:30:00,74.55,74.56,74.12,74.37,82800.0,59.3911,59.3991,59.0485,59.2477,82800.0
2005-12-08 09:30:00,74.38,74.39,73.77,73.9,65300.0,59.2557,59.2636,58.7697,58.8733,65300.0
2005-12-08 10:00:00,73.9,74.18,73.65,73.78,93200.0,58.8733,59.0963,58.6741,58.7777,93200.0
2005-12-08 10:30:00,73.73,73.8,73.61,73.76,46600.0,58.7378,58.7936,58.6422,58.7617,46600.0
2005-12-08 11:00:00,73.79,74.17,73.76,73.97,93600.0,58.7856,59.0884,58.7617,58.929,93600.0
2005-12-08 11:30:00,73.97,74.23,73.64,73.99,84800.0,58.929,59.1362,58.6661,58.945,84800.0
2005-12-08 12:00:00,73.99,74.19,73.9,74.15,66400.0,58.945,59.1043,58.8733,59.0724,66400.0
2005-12-08 12:30:00,74.14,74.15,73.93,74.0,52100.0,59.0645,59.0724,58.8972,58.9529,52100.0
2005-12-08 13:00:00,74.0,74.04,73.78,73.85,61800.0,58.9529,58.9848,58.7777,58.8334,61800.0
2005-12-08 13:30:00,73.85,74.07,73.78,74.01,122700.0,58.8334,59.0087,58.7777,58.9609,122700.0
2005-12-08 14:00:00,74.01,74.06,73.43,73.69,57100.0,58.9609,59.0007,58.4988,58.706,57100.0
2005-12-08 14:30:00,73.74,74.06,73.63,73.99,75700.0,58.7458,59.0007,58.6582,58.945,75700.0
2005-12-08 15:00:00,73.99,74.1,73.83,74.03,89700.0,58.945,59.0326,58.8175,58.9768,89700.0
2005-12-08 15:30:00,74.05,74.16,73.96,73.98,87200.0,58.9928,59.0804,58.9211,58.937,87200.0
2005-12-09 09:30:00,74.1,74.23,73.9,74.09,42900.0,59.0326,59.1362,58.8733,59.0246,42900.0
2005-12-09 10:00:00,74.05,74.08,73.35,73.35,18900.0,58.9928,59.0167,58.4351,58.4351,18900.0
2005-12-09 10:30:00,73.35,73.96,73.11,73.83,44200.0,58.4351,58.9211,58.2439,58.8175,44200.0
2005-12-09 11:00:00,73.89,74.18,73.79,73.83,34200.0,58.8653,59.0963,58.7856,58.8175,34200.0
2005-12-09 11:30:00,73.86,74.04,73.83,73.89,26400.0,58.8414,58.9848,58.8175,58.8653,26400.0
2005-12-09 12:00:00,73.84,74.0,73.82,74.0,25900.0,58.8255,58.9529,58.8095,58.9529,25900.0
2005-12-09 12:30:00,74.0,74.09,73.9,74.01,32600.0,58.9529,59.0246,58.8733,58.9609,32600.0
2005-12-09 13:00:00,74.03,74.14,73.92,74.0,44000.0,58.9768,59.0645,58.8892,58.9529,44000.0
2005-12-09 13:30:00,74.02,74.12,73.93,73.95,35700.0,58.9689,59.0485,58.8972,58.9131,35700.0
2005-12-09 14:00:00,73.99,74.1,73.92,74.02,29500.0,58.945,59.0326,58.8892,58.9689,29500.0
2005-12-09 14:30:00,74.02,74.13,73.92,73.98,29200.0,58.9689,59.0565,58.8892,58.937,29200.0
2005-12-09 15:00:00,73.95,74.15,73.89,74.0,26000.0,58.9131,59.0724,58.8653,58.9529,26000.0
2005-12-09 15:30:00,74.0,74.06,73.86,73.99,17300.0,58.9529,59.0007,58.8414,58.945,17300.0
2005-12-12 09:30:00,74.08,74.7,74.01,74.15,39500.0,59.0167,59.5106,58.9609,59.0724,39500.0
2005-12-12 10:00:00,74.1,74.34,73.64,73.85,34800.0,59.0326,59.2238,58.6661,58.8334,34800.0
2005-12-12 10:30:00,73.9,74.25,73.9,74.0,33100.0,58.8733,59.1521,58.8733,58.9529,33100.0
2005-12-12 11:00:00,74.0,74.4,73.99,74.4,13700.0,58.9529,59.2716,58.945,59.2716,13700.0
2005-12-12 11:30:00,74.43,74.48,74.19,74.27,15400.0,59.2955,59.3353,59.1043,59.168,15400.0
2005-12-12 12:00:00,74.28,74.46,74.18,74.35,12500.0,59.176,59.3194,59.0963,59.2318,12500.0
2005-12-12 12:30:00,74.33,74.33,73.95,73.96,14800.0,59.2158,59.2158,58.9131,58.9211,14800.0
2005-12-12 13:00:00,73.96,73.96,73.5,73.55,15700.0,58.9211,58.9211,58.5546,58.5944,15700.0
2005-12-12 13:30:00,73.55,73.92,73.55,73.92,16200.0,58.5944,58.8892,58.5944,58.8892,16200.0
2005-12-12 14:00:00,73.93,73.99,73.69,73.85,21700.0,58.8972,58.945,58.706,58.8334,21700.0
2005-12-12 14:30:00,73.87,74.23,73.86,74.02,28000.0,58.8494,59.1362,58.8414,58.9689,28000.0
2005-12-12 15:00:00,74.03,74.22,74.01,74.12,18800.0,58.9768,59.1282,58.9609,59.0485,18800.0
2005-12-12 15:30:00,74.08,74.08,73.88,74.0,31100.0,59.0167,59.0167,58.8573,58.9529,31100.0
2005-12-13 09:30:00,73.98,74.03,73.61,73.93,26600.0,58.937,58.9768,58.6422,58.8972,26600.0
2005-12-13 10:00:00,73.9,74.21,73.66,73.66,15200.0,58.8733,59.1202,58.6821,58.6821,15200.0
2005-12-13 10:30:00,73.66,73.96,73.61,73.86,13300.0,58.6821,58.9211,58.6422,58.8414,13300.0
2005-12-13 11:00:00,73.9,74.19,73.9,74.03,16500.0,58.8733,59.1043,58.8733,58.9768,16500.0
2005-12-13 11:30:00,74.04,74.09,73.9,73.9,11000.0,58.9848,59.0246,58.8733,58.8733,11000.0
2005-12-13 12:00:00,73.87,74.01,73.79,74.01,10000.0,58.8494,58.9609,58.7856,58.9609,10000.0
2005-12-13 12:30:00,74.01,74.12,73.92,73.96,7700.0,58.9609,59.0485,58.8892,58.9211,7700.0
2005-12-13 13:00:00,73.96,74.1,73.95,74.1,12300.0,58.9211,59.0326,58.9131,59.0326,12300.0
2005-12-13 13:30:00,74.12,74.12,73.87,73.94,22700.0,59.0485,59.0485,58.8494,58.9051,22700.0
2005-12-13 14:00:00,73.92,74.45,73.89,74.24,51000.0,58.8892,59.3114,58.8653,59.1441,51000.0
2005-12-13 14:30:00,74.24,74.24,73.98,74.13,44700.0,59.1441,59.1441,58.937,59.0565,44700.0
2005-12-13 15:00:00,74.13,74.18,73.96,74.12,38800.0,59.0565,59.0963,58.9211,59.0485,38800.0
2005-12-13 15:30:00,74.12,74.15,73.96,74.05,28000.0,59.0485,59.0724,58.9211,58.9928,28000.0
2005-12-14 09:30:00,74.67,76.26,74.67,76.0,49600.0,59.4867,60.7534,59.4867,60.5462,49600.0
2005-12-14 10:00:00,76.0,76.27,75.5,75.93,79200.0,60.5462,60.7613,60.1479,60.4905,79200.0
2005-12-14 10:30:00,75.93,76.69,75.86,76.68,48100.0,60.4905,61.0959,60.4347,61.088,48100.0
2005-12-14 11:00:00,76.68,77.2,76.67,77.2,94300.0,61.088,61.5022,61.08,61.5022,94300.0
2005-12-14 11:30:00,77.14,77.83,76.99,77.31,93200.0,61.4544,62.0041,61.3349,61.5899,93200.0
2005-12-14 12:00:00,77.31,77.46,77.18,77.4,37200.0,61.5899,61.7094,61.4863,61.6616,37200.0
2005-12-14 12:30:00,77.39,77.44,77.0,77.38,33600.0,61.6536,61.6934,61.3429,61.6456,33600.0
2005-12-14 13:00:00,77.41,77.43,77.24,77.24,31500.0,61.6695,61.6855,61.5341,61.5341,31500.0
2005-12-14 13:30:00,77.23,77.4,77.0,77.34,33600.0,61.5261,61.6616,61.3429,61.6138,33600.0
2005-12-14 14:00:00,77.34,77.7,77.28,77.5,45900.0,61.6138,61.9006,61.566,61.7412,45900.0
2005-12-14 14:30:00,77.52,77.52,77.06,77.49,33900.0,61.7572,61.7572,61.3907,61.7333,33900.0
2005-12-14 15:00:00,77.46,77.97,77.43,77.96,69600.0,61.7094,62.1157,61.6855,62.1077,69600.0
2005-12-14 15:30:00,77.95,78.14,77.87,77.92,95600.0,62.0997,62.2511,62.036,62.0758,95600.0
2005-12-15 09:30:00,77.94,78.44,77.55,77.56,32300.0,62.0918,62.4901,61.7811,61.789,32300.0
2005-12-15 10:00:00,77.55,77.55,76.25,76.64,42000.0,61.7811,61.7811,60.7454,61.0561,42000.0
2005-12-15 10:30:00,76.64,77.47,76.64,77.29,49500.0,61.0561,61.7173,61.0561,61.5739,49500.0
2005-12-15 11:00:00,77.33,77.55,77.17,77.19,30800.0,61.6058,61.7811,61.4783,61.4943,30800.0
2005-12-15 11:30:00,77.15,77.41,76.99,77.12,37200.0,61.4624,61.6695,61.3349,61.4385,37200.0
2005-12-15 12:00:00,77.11,77.26,77.05,77.26,25600.0,61.4305,61.55,61.3827,61.55,25600.0
2005-12-15 12:30:00,77.27,77.57,77.23,77.45,21700.0,61.558,61.797,61.5261,61.7014,21700.0
2005-12-15 13:00:00,77.44,77.54,77.23,77.42,22200.0,61.6934,61.7731,61.5261,61.6775,22200.0
2005-12-15 13:30:00,77.43,77.56,77.34,77.51,20900.0,61.6855,61.789,61.6138,61.7492,20900.0
2005-12-15 14:00:00,77.5,77.55,77.36,77.47,26100.0,61.7412,61.7811,61.6297,61.7173,26100.0
2005-12-15 14:30:00,77.45,77.45,76.99,77.1,31900.0,61.7014,61.7014,61.3349,61.4226,31900.0
2005-12-15 15:00:00,77.09,77.21,76.91,77.02,27100.0,61.4146,61.5102,61.2712,61.3588,27100.0
2005-12-15 15:30:00,77.04,77.1,76.95,77.05,53700.0,61.3748,61.4226,61.3031,61.3827,53700.0
2005-12-16 09:30:00,77.36,78.2,77.36,77.41,43300.0,61.6297,62.2989,61.6297,61.6695,43300.0
2005-12-16 10:00:00,77.42,77.44,77.05,77.05,28200.0,61.6775,61.6934,61.3827,61.3827,28200.0
2005-12-16 10:30:00,77.05,77.28,76.93,77.27,18600.0,61.3827,61.566,61.2871,61.558,18600.0
2005-12-16 11:00:00,77.28,77.35,77.05,77.15,31800.0,61.566,61.6217,61.3827,61.4624,31800.0
2005-12-16 11:30:00,77.15,77.16,76.94,77.01,75700.0,61.4624,61.4704,61.2951,61.3509,75700.0
2005-12-16 12:00:00,77.01,77.03,76.94,77.0,37900.0,61.3509,61.3668,61.2951,61.3429,37900.0
2005-12-16 12:30:00,77.01,77.01,76.72,76.74,13400.0,61.3509,61.3509,61.1198,61.1358,13400.0
2005-12-16 13:00:00,76.74,76.76,76.49,76.6,17900.0,61.1358,61.1517,60.9366,61.0242,17900.0
2005-12-16 13:30:00,76.65,76.65,76.34,76.63,22500.0,61.0641,61.0641,60.8171,61.0481,22500.0
2005-12-16 14:00:00,76.62,76.67,76.49,76.49,11500.0,61.0402,61.08,60.9366,60.9366,11500.0
2005-12-16 14:30:00,76.41,76.55,76.2,76.4,27700.0,60.8729,60.9844,60.7056,60.8649,27700.0
2005-12-16 15:00:00,76.36,76.46,76.22,76.27,72300.0,60.833,60.9127,60.7215,60.7613,72300.0
2005-12-16 15:30:00,76.28,76.46,76.24,76.24,70800.0,60.7693,60.9127,60.7374,60.7374,70800.0
2005-12-19 09:30:00,76.11,76.19,75.04,75.19,30000.0,60.6339,60.6976,59.7815,59.901,30000.0
2005-12-19 10:00:00,75.19,75.38,75.06,75.09,77300.0,59.901,60.0523,59.7974,59.8213,77300.0
2005-12-19 10:30:00,75.1,75.55,75.06,75.51,43000.0,59.8293,60.1877,59.7974,60.1559,43000.0
2005-12-19 11:00:00,75.51,76.31,75.46,76.3,49900.0,60.1559,60.7932,60.116,60.7852,49900.0
2005-12-19 11:30:00,76.29,76.3,75.97,75.98,20000.0,60.7773,60.7852,60.5223,60.5303,20000.0
2005-12-19 12:00:00,76.02,76.05,75.79,75.79,11500.0,60.5622,60.5861,60.3789,60.3789,11500.0
2005-12-19 12:30:00,75.78,76.3,75.76,75.9,54100.0,60.371,60.7852,60.355,60.4666,54100.0
2005-12-19 13:00:00,75.89,75.89,75.56,75.7,19900.0,60.4586,60.4586,60.1957,60.3072,19900.0
2005-12-19 13:30:00,75.7,75.82,75.63,75.77,24200.0,60.3072,60.4028,60.2515,60.363,24200.0
2005-12-19 14:00:00,75.75,75.77,75.6,75.67,44800.0,60.3471,60.363,60.2276,60.2833,44800.0
2005-12-19 14:30:00,75.67,75.77,75.58,75.59,42700.0,60.2833,60.363,60.2116,60.2196,42700.0
2005-12-19 15:00:00,75.6,75.76,75.43,75.48,68300.0,60.2276,60.355,60.0922,60.132,68300.0
2005-12-19 15:30:00,75.42,75.49,75.17,75.42,77400.0,60.0842,60.1399,59.885,60.0842,77400.0
2005-12-20 09:30:00,75.55,75.88,75.36,75.6,51900.0,60.1877,60.4506,60.0364,60.2276,51900.0
2005-12-20 10:00:00,75.51,75.56,74.87,75.22,30100.0,60.1559,60.1957,59.646,59.9249,30100.0
2005-12-20 10:30:00,75.2,76.02,75.2,75.28,86600.0,59.9089,60.5622,59.9089,59.9727,86600.0
2005-12-20 11:00:00,75.24,75.77,74.3,75.77,294700.0,59.9408,60.363,59.1919,60.363,294700.0
2005-12-20 11:30:00,75.74,77.74,75.74,77.67,232300.0,60.3391,61.9324,60.3391,61.8767,232300.0
2005-12-20 12:00:00,77.67,78.89,76.84,78.87,160000.0,61.8767,62.8486,61.2154,62.8327,160000.0
2005-12-20 12:30:00,78.89,78.95,77.4,78.02,139800.0,62.8486,62.8964,61.6616,62.1555,139800.0
2005-12-20 13:00:00,78.03,78.03,77.03,77.14,296800.0,62.1635,62.1635,61.3668,61.4544,296800.0
2005-12-20 13:30:00,77.08,77.4,74.77,74.86,403000.0,61.4066,61.6616,59.5664,59.6381,403000.0
2005-12-20 14:00:00,74.81,74.88,72.73,72.8,565600.0,59.5982,59.654,57.9412,57.9969,565600.0
2005-12-20 14:30:00,72.81,73.73,72.62,73.47,919400.0,58.0049,58.7378,57.8535,58.5307,919400.0
2005-12-20 15:00:00,73.44,73.67,72.59,73.0,1052800.0,58.5068,58.69,57.8296,58.1563,1052800.0
2005-12-20 15:30:00,73.05,74.25,73.04,74.09,1457700.0,58.1961,59.1521,58.1881,59.0246,1457700.0
2005-12-21 09:30:00,74.14,74.98,73.93,74.3,77000.0,59.0645,59.7337,58.8972,59.1919,77000.0
2005-12-21 10:00:00,74.23,75.29,74.08,75.25,74900.0,59.1362,59.9806,59.0167,59.9488,74900.0
2005-12-21 10:30:00,75.24,76.16,75.16,76.07,79400.0,59.9408,60.6737,59.8771,60.602,79400.0
2005-12-21 11:00:00,76.06,76.16,75.69,76.08,43100.0,60.594,60.6737,60.2993,60.61,43100.0
2005-12-21 11:30:00,76.08,76.9,75.9,76.88,77200.0,60.61,61.2632,60.4666,61.2473,77200.0
2005-12-21 12:00:00,76.88,77.35,76.55,77.35,63200.0,61.2473,61.6217,60.9844,61.6217,63200.0
2005-12-21 12:30:00,77.38,77.6,77.04,77.37,46800.0,61.6456,61.8209,61.3748,61.6377,46800.0
2005-12-21 13:00:00,77.34,77.45,77.07,77.08,24700.0,61.6138,61.7014,61.3987,61.4066,24700.0
2005-12-21 13:30:00,77.08,77.08,76.4,76.41,39100.0,61.4066,61.4066,60.8649,60.8729,39100.0
2005-12-21 14:00:00,76.36,76.58,76.21,76.51,50200.0,60.833,61.0083,60.7135,60.9525,50200.0
2005-12-21 14:30:00,76.5,76.51,75.8,75.92,48300.0,60.9446,60.9525,60.3869,60.4825,48300.0
2005-12-21 15:00:00,75.89,75.96,75.6,75.93,51800.0,60.4586,60.5144,60.2276,60.4905,51800.0
2005-12-21 15:30:00,75.92,76.22,75.9,76.09,54500.0,60.4825,60.7215,60.4666,60.6179,54500.0
2005-12-22 09:30:00,76.16,77.11,76.16,76.49,32200.0,60.6737,61.4305,60.6737,60.9366,32200.0
2005-12-22 10:00:00,76.49,76.54,75.96,76.14,32300.0,60.9366,60.9764,60.5144,60.6578,32300.0
2005-12-22 10:30:00,76.15,76.66,76.11,76.59,16700.0,60.6657,61.072,60.6339,61.0163,16700.0
2005-12-22 11:00:00,76.58,76.6,76.15,76.15,27800.0,61.0083,61.0242,60.6657,60.6657,27800.0
2005-12-22 11:30:00,76.14,76.28,76.1,76.12,32800.0,60.6578,60.7693,60.6259,60.6418,32800.0
2005-12-22 12:00:00,76.12,76.31,76.09,76.27,18100.0,60.6418,60.7932,60.6179,60.7613,18100.0
2005-12-22 12:30:00,76.27,76.53,76.27,76.53,9600.0,60.7613,60.9685,60.7613,60.9685,9600.0
2005-12-22 13:00:00,76.66,76.86,76.55,76.63,28500.0,61.072,61.2314,60.9844,61.0481,28500.0
2005-12-22 13:30:00,76.62,77.04,76.62,77.02,19300.0,61.0402,61.3748,61.0402,61.3588,19300.0
2005-12-22 14:00:00,77.0,77.06,76.94,76.96,25600.0,61.3429,61.3907,61.2951,61.311,25600.0
2005-12-22 14:30:00,76.96,77.1,76.93,76.93,38600.0,61.311,61.4226,61.2871,61.2871,38600.0
2005-12-22 15:00:00,76.92,77.01,76.78,77.0,43100.0,61.2792,61.3509,61.1676,61.3429,43100.0
2005-12-22 15:30:00,77.0,77.31,77.0,77.23,69500.0,61.3429,61.5899,61.3429,61.5261,69500.0
2005-12-23 09:30:00,77.42,77.92,77.29,77.6,27400.0,61.6775,62.0758,61.5739,61.8209,27400.0
2005-12-23 10:00:00,77.47,77.52,76.8,77.02,42200.0,61.7173,61.7572,61.1836,61.3588,42200.0
2005-12-23 10:30:00,77.02,77.6,77.0,77.49,37900.0,61.3588,61.8209,61.3429,61.7333,37900.0
2005-12-23 11:00:00,77.49,77.49,77.16,77.26,22900.0,61.7333,61.7333,61.4704,61.55,22900.0
2005-12-23 11:30:00,77.18,77.33,77.17,77.32,16700.0,61.4863,61.6058,61.4783,61.5978,16700.0
2005-12-23 12:00:00,77.33,77.44,77.27,77.27,14500.0,61.6058,61.6934,61.558,61.558,14500.0
2005-12-23 12:30:00,77.27,77.42,77.09,77.1,26300.0,61.558,61.6775,61.4146,61.4226,26300.0
2005-12-23 13:00:00,77.1,77.37,76.91,77.1,33900.0,61.4226,61.6377,61.2712,61.4226,33900.0
2005-12-23 13:30:00,77.11,77.39,77.0,77.23,25700.0,61.4305,61.6536,61.3429,61.5261,25700.0
2005-12-23 14:00:00,77.23,77.4,77.2,77.32,27600.0,61.5261,61.6616,61.5022,61.5978,27600.0
2005-12-23 14:30:00,77.32,77.33,77.17,77.17,24700.0,61.5978,61.6058,61.4783,61.4783,24700.0
2005-12-23 15:00:00,77.17,77.29,77.16,77.21,23600.0,61.4783,61.5739,61.4704,61.5102,23600.0
2005-12-23 15:30:00,77.19,77.48,77.13,77.48,62700.0,61.4943,61.7253,61.4465,61.7253,62700.0
2005-12-27 09:30:00,77.49,78.1,77.49,77.78,31400.0,61.7333,62.2192,61.7333,61.9643,31400.0
2005-12-27 10:00:00,77.72,78.04,77.72,77.89,22700.0,61.9165,62.1714,61.9165,62.0519,22700.0
2005-12-27 10:30:00,77.88,77.96,77.25,77.32,22300.0,62.044,62.1077,61.5421,61.5978,22300.0
2005-12-27 11:00:00,77.31,77.31,77.01,77.08,34500.0,61.5899,61.5899,61.3509,61.4066,34500.0
2005-12-27 11:30:00,77.08,77.38,76.94,77.0,24700.0,61.4066,61.6456,61.2951,61.3429,24700.0
2005-12-27 12:00:00,77.02,77.35,76.99,77.3,26500.0,61.3588,61.6217,61.3349,61.5819,26500.0
2005-12-27 12:30:00,77.26,77.45,77.17,77.3,19300.0,61.55,61.7014,61.4783,61.5819,19300.0
2005-12-27 13:00:00,77.26,77.29,77.02,77.23,17200.0,61.55,61.5739,61.3588,61.5261,17200.0
2005-12-27 13:30:00,77.16,77.29,77.01,77.07,27200.0,61.4704,61.5739,61.3509,61.3987,27200.0
2005-12-27 14:00:00,77.02,77.3,77.02,77.3,22900.0,61.3588,61.5819,61.3588,61.5819,22900.0
2005-12-27 14:30:00,77.3,77.42,77.04,77.23,25200.0,61.5819,61.6775,61.3748,61.5261,25200.0
2005-12-27 15:00:00,77.17,77.3,77.12,77.28,27500.0,61.4783,61.5819,61.4385,61.566,27500.0
2005-12-27 15:30:00,77.28,77.32,77.11,77.2,37200.0,61.566,61.5978,61.4305,61.5022,37200.0
2005-12-28 09:30:00,77.15,77.21,76.88,77.13,25700.0,61.4624,61.5102,61.2473,61.4465,25700.0
2005-12-28 10:00:00,77.13,77.21,77.06,77.1,10300.0,61.4465,61.5102,61.3907,61.4226,10300.0
2005-12-28 10:30:00,77.1,77.5,77.1,77.5,21400.0,61.4226,61.7412,61.4226,61.7412,21400.0
2005-12-28 11:00:00,77.42,77.45,77.25,77.35,10900.0,61.6775,61.7014,61.5421,61.6217,10900.0
2005-12-28 11:30:00,77.41,77.51,77.31,77.38,3800.0,61.6695,61.7492,61.5899,61.6456,3800.0
2005-12-28 12:00:00,77.34,77.34,77.33,77.33,900.0,61.6138,61.6138,61.6058,61.6058,900.0
2005-12-28 12:30:00,77.29,77.49,77.16,77.49,15100.0,61.5739,61.7333,61.4704,61.7333,15100.0
2005-12-28 13:00:00,77.49,77.57,77.38,77.46,8200.0,61.7333,61.797,61.6456,61.7094,8200.0
2005-12-28 13:30:00,77.47,77.77,77.47,77.65,14300.0,61.7173,61.9563,61.7173,61.8607,14300.0
2005-12-28 14:00:00,77.6,77.72,77.6,77.63,8500.0,61.8209,61.9165,61.8209,61.8448,8500.0
2005-12-28 14:30:00,77.64,77.77,77.48,77.59,20100.0,61.8528,61.9563,61.7253,61.8129,20100.0
2005-12-28 15:00:00,77.58,77.58,77.37,77.51,8800.0,61.805,61.805,61.6377,61.7492,8800.0
2005-12-28 15:30:00,77.51,77.57,77.29,77.43,21900.0,61.7492,61.797,61.5739,61.6855,21900.0
2005-12-29 09:30:00,77.39,77.47,76.94,77.0,23600.0,61.6536,61.7173,61.2951,61.3429,23600.0
2005-12-29 10:00:00,77.0,77.17,76.94,77.0,31800.0,61.3429,61.4783,61.2951,61.3429,31800.0
2005-12-29 10:30:00,77.02,77.27,76.98,77.27,20300.0,61.3588,61.558,61.327,61.558,20300.0
2005-12-29 11:00:00,77.27,77.57,77.27,77.5,14100.0,61.558,61.797,61.558,61.7412,14100.0
2005-12-29 11:30:00,77.43,77.54,77.43,77.5,12100.0,61.6855,61.7731,61.6855,61.7412,12100.0
2005-12-29 12:00:00,77.51,77.53,77.43,77.53,9900.0,61.7492,61.7651,61.6855,61.7651,9900.0
2005-12-29 12:30:00,77.46,77.73,77.46,77.73,7500.0,61.7094,61.9245,61.7094,61.9245,7500.0
2005-12-29 13:00:00,77.73,77.81,77.55,77.7,12600.0,61.9245,61.9882,61.7811,61.9006,12600.0
2005-12-29 13:30:00,77.74,77.8,77.69,77.8,6400.0,61.9324,61.9802,61.8926,61.9802,6400.0
2005-12-29 14:00:00,77.81,78.05,77.72,77.86,11100.0,61.9882,62.1794,61.9165,62.028,11100.0
2005-12-29 14:30:00,77.94,78.03,77.9,77.91,10900.0,62.0918,62.1635,62.0599,62.0679,10900.0
2005-12-29 15:00:00,77.89,77.9,77.64,77.65,18400.0,62.0519,62.0599,61.8528,61.8607,18400.0
2005-12-29 15:30:00,77.65,77.72,77.44,77.51,52000.0,61.8607,61.9165,61.6934,61.7492,52000.0
2005-12-30 09:30:00,77.39,77.39,76.79,77.11,15900.0,61.6536,61.6536,61.1756,61.4305,15900.0
2005-12-30 10:00:00,77.11,77.12,76.9,76.96,21000.0,61.4305,61.4385,61.2632,61.311,21000.0
2005-12-30 10:30:00,77.02,77.06,76.75,76.81,21600.0,61.3588,61.3907,61.1437,61.1915,21600.0
2005-12-30 11:00:00,76.81,76.81,76.63,76.72,15200.0,61.1915,61.1915,61.0481,61.1198,15200.0
2005-12-30 11:30:00,76.71,76.71,76.51,76.63,16500.0,61.1119,61.1119,60.9525,61.0481,16500.0
2005-12-30 12:00:00,76.65,76.71,76.63,76.7,6400.0,61.0641,61.1119,61.0481,61.1039,6400.0
2005-12-30 12:30:00,76.7,76.72,76.55,76.55,8700.0,61.1039,61.1198,60.9844,60.9844,8700.0
2005-12-30 13:00:00,76.53,76.61,76.3,76.46,15300.0,60.9685,61.0322,60.7852,60.9127,15300.0
2005-12-30 13:30:00,76.45,76.67,76.45,76.66,12100.0,60.9047,61.08,60.9047,61.072,12100.0
2005-12-30 14:00:00,76.66,76.72,76.62,76.62,2400.0,61.072,61.1198,61.0402,61.0402,2400.0
2005-12-30 14:30:00,76.61,76.75,76.55,76.75,16700.0,61.0322,61.1437,60.9844,61.1437,16700.0
2005-12-30 15:00:00,76.76,76.77,76.69,76.72,15100.0,61.1517,61.1597,61.0959,61.1198,15100.0
2005-12-30 15:30:00,76.68,76.91,76.63,76.7,29800.0,61.088,61.2712,61.0481,61.1039,29800.0
2006-01-03 09:30:00,76.72,77.25,76.52,76.61,34200.0,61.1198,61.5421,60.9605,61.0322,34200.0
2006-01-03 10:00:00,76.6,76.86,76.49,76.49,26600.0,61.0242,61.2314,60.9366,60.9366,26600.0
2006-01-03 10:30:00,76.46,76.75,76.26,76.75,26800.0,60.9127,61.1437,60.7534,61.1437,26800.0
2006-01-03 11:00:00,76.78,76.91,76.62,76.91,37200.0,61.1676,61.2712,61.0402,61.2712,37200.0
2006-01-03 11:30:00,76.93,77.03,76.74,76.74,26100.0,61.2871,61.3668,61.1358,61.1358,26100.0
2006-01-03 12:00:00,76.74,76.76,76.49,76.55,20000.0,61.1358,61.1517,60.9366,60.9844,20000.0
2006-01-03 12:30:00,76.53,76.96,76.43,76.87,16600.0,60.9685,61.311,60.8888,61.2393,16600.0
2006-01-03 13:00:00,76.86,76.94,76.8,76.85,12700.0,61.2314,61.2951,61.1836,61.2234,12700.0
2006-01-03 13:30:00,76.83,77.09,76.82,76.96,11800.0,61.2075,61.4146,61.1995,61.311,11800.0
2006-01-03 14:00:00,76.98,77.7,76.98,77.51,18500.0,61.327,61.9006,61.327,61.7492,18500.0
2006-01-03 14:30:00,77.51,78.29,77.43,78.15,23900.0,61.7492,62.3706,61.6855,62.2591,23900.0
2006-01-03 15:00:00,78.16,78.8,78.16,78.66,28600.0,62.267,62.7769,62.267,62.6654,28600.0
2006-01-03 15:30:00,78.66,78.92,78.6,78.67,39400.0,62.6654,62.8725,62.6176,62.6733,39400.0
2006-01-04 09:30:00,78.97,78.97,77.96,77.96,27500.0,62.9123,62.9123,62.1077,62.1077,27500.0
2006-01-04 10:00:00,78.01,78.53,78.0,78.27,35600.0,62.1475,62.5618,62.1396,62.3547,35600.0
2006-01-04 10:30:00,78.24,78.54,78.2,78.51,28200.0,62.3308,62.5698,62.2989,62.5459,28200.0
2006-01-04 11:00:00,78.57,78.62,78.1,78.12,14200.0,62.5937,62.6335,62.2192,62.2352,14200.0
2006-01-04 11:30:00,78.06,78.25,78.01,78.24,17000.0,62.1874,62.3387,62.1475,62.3308,17000.0
2006-01-04 12:00:00,78.25,78.31,78.11,78.3,18300.0,62.3387,62.3865,62.2272,62.3786,18300.0
2006-01-04 12:30:00,78.21,78.28,78.02,78.12,14600.0,62.3069,62.3626,62.1555,62.2352,14600.0
2006-01-04 13:00:00,78.1,78.17,77.95,78.03,11200.0,62.2192,62.275,62.0997,62.1635,11200.0
2006-01-04 13:30:00,78.08,78.22,77.97,78.06,12100.0,62.2033,62.3148,62.1157,62.1874,12100.0
2006-01-04 14:00:00,78.08,78.15,77.64,77.9,29700.0,62.2033,62.2591,61.8528,62.0599,29700.0
2006-01-04 14:30:00,77.9,78.16,77.83,78.12,18500.0,62.0599,62.267,62.0041,62.2352,18500.0
2006-01-04 15:00:00,78.11,78.24,77.91,78.08,17200.0,62.2272,62.3308,62.0679,62.2033,17200.0
2006-01-04 15:30:00,78.06,78.14,77.88,78.0,39800.0,62.1874,62.2511,62.044,62.1396,39800.0
2006-01-05 09:30:00,78.12,78.81,78.12,78.15,32700.0,62.2352,62.7849,62.2352,62.2591,32700.0
2006-01-05 10:00:00,78.15,79.4,78.1,79.06,33100.0,62.2591,63.2549,62.2192,62.984,33100.0
2006-01-05 10:30:00,79.06,79.15,78.8,79.05,41100.0,62.984,63.0557,62.7769,62.9761,41100.0
2006-01-05 11:00:00,79.08,79.55,79.05,79.34,36200.0,63.0,63.3744,62.9761,63.2071,36200.0
2006-01-05 11:30:00,79.34,79.56,79.11,79.2,29200.0,63.2071,63.3824,63.0239,63.0956,29200.0
2006-01-05 12:00:00,79.22,79.35,78.71,78.75,16100.0,63.1115,63.2151,62.7052,62.7371,16100.0
2006-01-05 12:30:00,78.76,78.84,78.65,78.66,16200.0,62.745,62.8088,62.6574,62.6654,16200.0
2006-01-05 13:00:00,78.68,78.95,78.66,78.77,11400.0,62.6813,62.8964,62.6654,62.753,11400.0
2006-01-05 13:30:00,78.81,78.96,78.69,78.69,12800.0,62.7849,62.9044,62.6893,62.6893,12800.0
2006-01-05 14:00:00,78.65,78.76,78.56,78.57,12800.0,62.6574,62.745,62.5857,62.5937,12800.0
2006-01-05 14:30:00,78.57,78.6,78.29,78.4,16300.0,62.5937,62.6176,62.3706,62.4582,16300.0
2006-01-05 15:00:00,78.36,78.59,78.31,78.54,17400.0,62.4264,62.6096,62.3865,62.5698,17400.0
2006-01-05 15:30:00,78.57,78.72,78.27,78.42,47700.0,62.5937,62.7132,62.3547,62.4742,47700.0
2006-01-06 09:30:00,79.0,79.34,78.3,79.34,51600.0,62.9362,63.2071,62.3786,63.2071,51600.0
2006-01-06 10:00:00,79.36,80.27,79.36,80.16,54100.0,63.223,63.948,63.223,63.8604,54100.0
2006-01-06 10:30:00,80.24,80.62,80.1,80.25,60100.0,63.9241,64.2268,63.8126,63.9321,60100.0
2006-01-06 11:00:00,80.26,80.44,80.1,80.11,28900.0,63.94,64.0834,63.8126,63.8205,28900.0
2006-01-06 11:30:00,80.1,80.19,79.6,79.85,21100.0,63.8126,63.8843,63.4142,63.6134,21100.0
2006-01-06 12:00:00,79.9,80.0,79.73,79.73,38600.0,63.6532,63.7329,63.5178,63.5178,38600.0
2006-01-06 12:30:00,79.67,79.85,78.88,79.65,26300.0,63.47,63.6134,62.8406,63.4541,26300.0
2006-01-06 13:00:00,79.64,79.73,79.41,79.68,19100.0,63.4461,63.5178,63.2629,63.478,19100.0
2006-01-06 13:30:00,79.68,79.87,79.3,79.79,34600.0,63.478,63.6293,63.1752,63.5656,34600.0
2006-01-06 14:00:00,79.79,79.96,79.58,79.61,25600.0,63.5656,63.701,63.3983,63.4222,25600.0
2006-01-06 14:30:00,79.62,79.95,79.62,79.8,30500.0,63.4302,63.6931,63.4302,63.5736,30500.0
2006-01-06 15:00:00,79.8,80.0,79.7,79.72,29300.0,63.5736,63.7329,63.4939,63.5098,29300.0
2006-01-06 15:30:00,79.72,79.88,79.58,79.75,55000.0,63.5098,63.6373,63.3983,63.5337,55000.0
2006-01-09 09:30:00,79.6,80.12,79.54,79.66,27100.0,63.4142,63.8285,63.3664,63.462,27100.0
2006-01-09 10:00:00,79.63,80.14,79.53,79.97,19900.0,63.4381,63.8444,63.3585,63.709,19900.0
2006-01-09 10:30:00,79.96,80.22,79.96,80.14,26400.0,63.701,63.9082,63.701,63.8444,26400.0
2006-01-09 11:00:00,80.04,80.43,79.97,80.29,33100.0,63.7648,64.0755,63.709,63.9639,33100.0
2006-01-09 11:30:00,80.29,80.5,80.17,80.5,12700.0,63.9639,64.1312,63.8683,64.1312,12700.0
2006-01-09 12:00:00,80.54,80.64,80.1,80.28,24900.0,64.1631,64.2428,63.8126,63.956,24900.0
2006-01-09 12:30:00,80.31,80.72,80.25,80.51,16600.0,63.9799,64.3065,63.9321,64.1392,16600.0
2006-01-09 13:00:00,80.51,80.51,79.99,80.0,35100.0,64.1392,64.1392,63.7249,63.7329,35100.0
2006-01-09 13:30:00,80.01,80.28,80.0,80.16,23200.0,63.7409,63.956,63.7329,63.8604,23200.0
2006-01-09 14:00:00,80.15,80.27,79.97,80.01,19500.0,63.8524,63.948,63.709,63.7409,19500.0
2006-01-09 14:30:00,80.0,80.14,79.83,79.89,17900.0,63.7329,63.8444,63.5975,63.6453,17900.0
2006-01-09 15:00:00,79.96,80.04,79.87,79.98,30500.0,63.701,63.7648,63.6293,63.717,30500.0
2006-01-09 15:30:00,79.97,80.03,79.76,79.85,26000.0,63.709,63.7568,63.5417,63.6134,26000.0
2006-01-10 09:30:00,79.6,80.07,79.54,79.9,22900.0,63.4142,63.7887,63.3664,63.6532,22900.0
2006-01-10 10:00:00,79.95,80.17,79.87,80.14,14400.0,63.6931,63.8683,63.6293,63.8444,14400.0
2006-01-10 10:30:00,80.09,80.1,79.93,80.07,25900.0,63.8046,63.8126,63.6771,63.7887,25900.0
2006-01-10 11:00:00,80.1,80.12,79.99,80.07,25300.0,63.8126,63.8285,63.7249,63.7887,25300.0
2006-01-10 11:30:00,80.06,80.31,80.06,80.26,13300.0,63.7807,63.9799,63.7807,63.94,13300.0
2006-01-10 12:00:00,80.27,80.5,80.27,80.42,13900.0,63.948,64.1312,63.948,64.0675,13900.0
2006-01-10 12:30:00,80.4,80.48,80.18,80.23,19400.0,64.0516,64.1153,63.8763,63.9161,19400.0
2006-01-10 13:00:00,80.27,81.23,80.27,80.95,16800.0,63.948,64.7128,63.948,64.4897,16800.0
2006-01-10 13:30:00,80.96,81.25,80.95,81.04,36400.0,64.4977,64.7287,64.4897,64.5614,36400.0
2006-01-10 14:00:00,81.02,81.03,80.85,80.9,25800.0,64.5455,64.5535,64.4101,64.4499,25800.0
2006-01-10 14:30:00,80.9,80.98,80.8,80.93,37100.0,64.4499,64.5136,64.3702,64.4738,37100.0
2006-01-10 15:00:00,80.94,80.97,80.8,80.8,24600.0,64.4818,64.5057,64.3702,64.3702,24600.0
2006-01-10 15:30:00,80.81,80.98,80.78,80.84,33500.0,64.3782,64.5136,64.3543,64.4021,33500.0
2006-01-11 09:30:00,80.5,80.51,79.86,80.2,83200.0,64.1312,64.1392,63.6214,63.8922,83200.0
2006-01-11 10:00:00,80.2,80.54,79.75,79.75,68000.0,63.8922,64.1631,63.5337,63.5337,68000.0
2006-01-11 10:30:00,79.75,79.96,79.53,79.6,27900.0,63.5337,63.701,63.3585,63.4142,27900.0
2006-01-11 11:00:00,79.55,79.8,79.36,79.53,41600.0,63.3744,63.5736,63.223,63.3585,41600.0
2006-01-11 11:30:00,79.52,79.57,78.98,79.15,41500.0,63.3505,63.3903,62.9203,63.0557,41500.0
2006-01-11 12:00:00,79.17,79.38,79.13,79.37,23300.0,63.0717,63.239,63.0398,63.231,23300.0
2006-01-11 12:30:00,79.37,79.73,79.37,79.6,26100.0,63.231,63.5178,63.231,63.4142,26100.0
2006-01-11 13:00:00,79.64,79.76,79.55,79.66,19900.0,63.4461,63.5417,63.3744,63.462,19900.0
2006-01-11 13:30:00,79.66,79.8,79.54,79.79,21000.0,63.462,63.5736,63.3664,63.5656,21000.0
2006-01-11 14:00:00,79.8,80.15,79.73,79.97,17400.0,63.5736,63.8524,63.5178,63.709,17400.0
2006-01-11 14:30:00,79.94,80.3,79.91,80.14,21700.0,63.6851,63.9719,63.6612,63.8444,21700.0
2006-01-11 15:00:00,80.13,80.2,79.97,80.02,26700.0,63.8365,63.8922,63.709,63.7488,26700.0
2006-01-11 15:30:00,80.0,80.08,79.95,80.01,81100.0,63.7329,63.7966,63.6931,63.7409,81100.0
2006-01-12 09:30:00,80.01,80.08,79.71,79.77,23400.0,63.7409,63.7966,63.5019,63.5497,23400.0
2006-01-12 10:00:00,79.76,80.08,79.69,80.06,28900.0,63.5417,63.7966,63.4859,63.7807,28900.0
2006-01-12 10:30:00,80.06,80.07,79.91,80.0,13500.0,63.7807,63.7887,63.6612,63.7329,13500.0
2006-01-12 11:00:00,80.05,80.11,79.91,79.96,21300.0,63.7727,63.8205,63.6612,63.701,21300.0
2006-01-12 11:30:00,79.96,80.0,79.88,79.91,23300.0,63.701,63.7329,63.6373,63.6612,23300.0
2006-01-12 12:00:00,79.91,80.08,79.91,79.94,15800.0,63.6612,63.7966,63.6612,63.6851,15800.0
2006-01-12 12:30:00,79.95,80.01,79.88,79.89,14900.0,63.6931,63.7409,63.6373,63.6453,14900.0
2006-01-12 13:00:00,79.86,79.97,79.56,79.97,18400.0,63.6214,63.709,63.3824,63.709,18400.0
2006-01-12 13:30:00,80.04,80.08,79.71,79.71,16000.0,63.7648,63.7966,63.5019,63.5019,16000.0
2006-01-12 14:00:00,79.66,80.0,79.61,79.86,23700.0,63.462,63.7329,63.4222,63.6214,23700.0
2006-01-12 14:30:00,79.86,79.92,79.47,79.66,26900.0,63.6214,63.6692,63.3107,63.462,26900.0
2006-01-12 15:00:00,79.68,79.8,79.5,79.65,24400.0,63.478,63.5736,63.3346,63.4541,24400.0
2006-01-12 15:30:00,79.66,79.8,79.64,79.7,33200.0,63.462,63.5736,63.4461,63.4939,33200.0
2006-01-13 09:30:00,80.5,80.5,79.75,80.47,29000.0,64.1312,64.1312,63.5337,64.1073,29000.0
2006-01-13 10:00:00,80.55,80.9,80.2,80.39,27700.0,64.1711,64.4499,63.8922,64.0436,27700.0
2006-01-13 10:30:00,80.42,80.91,80.42,80.69,20800.0,64.0675,64.4579,64.0675,64.2826,20800.0
2006-01-13 11:00:00,80.65,80.66,80.02,80.03,10300.0,64.2507,64.2587,63.7488,63.7568,10300.0
2006-01-13 11:30:00,80.01,80.79,80.0,80.71,20300.0,63.7409,64.3623,63.7329,64.2985,20300.0
2006-01-13 12:00:00,80.68,80.68,80.46,80.48,13000.0,64.2746,64.2746,64.0994,64.1153,13000.0
2006-01-13 12:30:00,80.48,80.48,80.06,80.21,16500.0,64.1153,64.1153,63.7807,63.9002,16500.0
2006-01-13 13:00:00,80.19,80.47,80.18,80.3,15700.0,63.8843,64.1073,63.8763,63.9719,15700.0
2006-01-13 13:30:00,80.24,80.34,80.01,80.04,15500.0,63.9241,64.0038,63.7409,63.7648,15500.0
2006-01-13 14:00:00,80.05,80.5,80.05,80.15,28300.0,63.7727,64.1312,63.7727,63.8524,28300.0
2006-01-13 14:30:00,80.16,80.43,80.05,80.39,32100.0,63.8604,64.0755,63.7727,64.0436,32100.0
2006-01-13 15:00:00,80.41,80.54,80.27,80.38,22300.0,64.0595,64.1631,63.948,64.0356,22300.0
2006-01-13 15:30:00,80.33,80.5,80.3,80.37,42200.0,63.9958,64.1312,63.9719,64.0277,42200.0
2006-01-17 09:30:00,79.8,80.12,79.4,80.09,17600.0,63.5736,63.8285,63.2549,63.8046,17600.0
2006-01-17 10:00:00,80.09,80.09,79.64,79.72,12800.0,63.8046,63.8046,63.4461,63.5098,12800.0
2006-01-17 10:30:00,79.72,79.72,79.43,79.67,19600.0,63.5098,63.5098,63.2788,63.47,19600.0
2006-01-17 11:00:00,79.74,80.05,79.62,80.0,25600.0,63.5258,63.7727,63.4302,63.7329,25600.0
2006-01-17 11:30:00,80.01,80.01,79.71,79.78,18200.0,63.7409,63.7409,63.5019,63.5576,18200.0
2006-01-17 12:00:00,79.78,79.87,79.55,79.62,18000.0,63.5576,63.6293,63.3744,63.4302,18000.0
2006-01-17 12:30:00,79.61,79.88,79.52,79.87,17000.0,63.4222,63.6373,63.3505,63.6293,17000.0
2006-01-17 13:00:00,79.84,79.84,79.58,79.65,16200.0,63.6054,63.6054,63.3983,63.4541,16200.0
2006-01-17 13:30:00,79.68,79.96,79.64,79.9,25900.0,63.478,63.701,63.4461,63.6532,25900.0
2006-01-17 14:00:00,79.93,80.1,79.71,79.88,16200.0,63.6771,63.8126,63.5019,63.6373,16200.0
2006-01-17 14:30:00,79.87,79.96,79.7,79.94,18700.0,63.6293,63.701,63.4939,63.6851,18700.0
2006-01-17 15:00:00,79.95,80.34,79.92,80.19,31900.0,63.6931,64.0038,63.6692,63.8843,31900.0
2006-01-17 15:30:00,80.13,80.44,80.12,80.28,50300.0,63.8365,64.0834,63.8285,63.956,50300.0
2006-01-18 09:30:00,79.81,81.0,79.75,80.75,34600.0,63.5815,64.5296,63.5337,64.3304,34600.0
2006-01-18 10:00:00,80.72,80.72,80.18,80.52,20900.0,64.3065,64.3065,63.8763,64.1472,20900.0
2006-01-18 10:30:00,80.54,80.57,80.0,80.0,19700.0,64.1631,64.187,63.7329,63.7329,19700.0
2006-01-18 11:00:00,80.0,80.31,79.91,80.2,16200.0,63.7329,63.9799,63.6612,63.8922,16200.0
2006-01-18 11:30:00,80.21,80.33,80.0,80.12,19100.0,63.9002,63.9958,63.7329,63.8285,19100.0
2006-01-18 12:00:00,80.15,80.34,80.05,80.16,9400.0,63.8524,64.0038,63.7727,63.8604,9400.0
2006-01-18 12:30:00,80.14,80.31,80.0,80.01,15100.0,63.8444,63.9799,63.7329,63.7409,15100.0
2006-01-18 13:00:00,80.0,80.13,79.92,79.96,12400.0,63.7329,63.8365,63.6692,63.701,12400.0
2006-01-18 13:30:00,79.92,80.01,79.77,79.95,11900.0,63.6692,63.7409,63.5497,63.6931,11900.0
2006-01-18 14:00:00,79.95,80.36,79.94,80.26,14100.0,63.6931,64.0197,63.6851,63.94,14100.0
2006-01-18 14:30:00,80.24,80.49,80.08,80.1,19900.0,63.9241,64.1233,63.7966,63.8126,19900.0
2006-01-18 15:00:00,80.13,80.3,80.01,80.28,16000.0,63.8365,63.9719,63.7409,63.956,16000.0
2006-01-18 15:30:00,80.34,80.57,80.3,80.5,31600.0,64.0038,64.187,63.9719,64.1312,31600.0
2006-01-19 09:30:00,80.45,80.47,80.26,80.39,10100.0,64.0914,64.1073,63.94,64.0436,10100.0
2006-01-19 10:00:00,80.41,80.55,80.17,80.5,14300.0,64.0595,64.1711,63.8683,64.1312,14300.0
2006-01-19 10:30:00,80.42,80.65,80.42,80.51,7600.0,64.0675,64.2507,64.0675,64.1392,7600.0
2006-01-19 11:00:00,80.49,81.13,80.43,81.13,12600.0,64.1233,64.6331,64.0755,64.6331,12600.0
2006-01-19 11:30:00,81.24,81.31,80.88,80.99,20300.0,64.7208,64.7765,64.434,64.5216,20300.0
2006-01-19 12:00:00,81.0,81.35,81.0,81.3,13000.0,64.5296,64.8084,64.5296,64.7686,13000.0
2006-01-19 12:30:00,81.34,81.41,81.09,81.35,16300.0,64.8004,64.8562,64.6013,64.8084,16300.0
2006-01-19 13:00:00,81.34,81.61,81.3,81.5,14400.0,64.8004,65.0155,64.7686,64.9279,14400.0
2006-01-19 13:30:00,81.51,81.78,81.44,81.76,24500.0,64.9358,65.1509,64.8801,65.135,24500.0
2006-01-19 14:00:00,81.76,82.07,81.7,81.8,48300.0,65.135,65.382,65.0872,65.1669,48300.0
2006-01-19 14:30:00,81.76,81.78,81.5,81.72,28300.0,65.135,65.1509,64.9279,65.1031,28300.0
2006-01-19 15:00:00,81.73,81.84,81.59,81.8,30500.0,65.1111,65.1987,64.9996,65.1669,30500.0
2006-01-19 15:30:00,81.78,82.02,81.73,81.89,40200.0,65.1509,65.3421,65.1111,65.2386,40200.0
2006-01-20 09:30:00,81.8,81.81,81.06,81.14,20300.0,65.1669,65.1748,64.5774,64.6411,20300.0
2006-01-20 10:00:00,81.06,81.07,80.75,80.85,21200.0,64.5774,64.5853,64.3304,64.4101,21200.0
2006-01-20 10:30:00,80.85,81.03,80.07,80.53,40900.0,64.4101,64.5535,63.7887,64.1551,40900.0
2006-01-20 11:00:00,80.52,80.62,80.36,80.52,14400.0,64.1472,64.2268,64.0197,64.1472,14400.0
2006-01-20 11:30:00,80.52,80.58,80.12,80.4,38100.0,64.1472,64.195,63.8285,64.0516,38100.0
2006-01-20 12:00:00,80.4,80.5,80.31,80.34,9600.0,64.0516,64.1312,63.9799,64.0038,9600.0
2006-01-20 12:30:00,80.34,80.46,80.29,80.32,15600.0,64.0038,64.0994,63.9639,63.9878,15600.0
2006-01-20 13:00:00,80.26,80.38,80.25,80.3,12400.0,63.94,64.0356,63.9321,63.9719,12400.0
2006-01-20 13:30:00,80.3,80.3,80.02,80.02,6600.0,63.9719,63.9719,63.7488,63.7488,6600.0
2006-01-20 14:00:00,80.01,80.08,80.0,80.08,14500.0,63.7409,63.7966,63.7329,63.7966,14500.0
2006-01-20 14:30:00,80.08,80.15,80.01,80.11,9800.0,63.7966,63.8524,63.7409,63.8205,9800.0
2006-01-20 15:00:00,80.12,80.25,80.02,80.03,17800.0,63.8285,63.9321,63.7488,63.7568,17800.0
2006-01-20 15:30:00,80.04,80.13,79.92,79.92,30700.0,63.7648,63.8365,63.6692,63.6692,30700.0
2006-01-23 09:30:00,80.0,80.61,80.0,80.49,15400.0,63.7329,64.2189,63.7329,64.1233,15400.0
2006-01-23 10:00:00,80.43,80.97,80.41,80.91,16300.0,64.0755,64.5057,64.0595,64.4579,16300.0
2006-01-23 10:30:00,80.9,81.28,80.87,81.2,29500.0,64.4499,64.7526,64.426,64.6889,29500.0
2006-01-23 11:00:00,81.2,81.48,81.04,81.34,28500.0,64.6889,64.912,64.5614,64.8004,28500.0
2006-01-23 11:30:00,81.37,81.38,81.02,81.13,21100.0,64.8243,64.8323,64.5455,64.6331,21100.0
2006-01-23 12:00:00,81.13,81.24,80.98,81.01,7500.0,64.6331,64.7208,64.5136,64.5375,7500.0
2006-01-23 12:30:00,81.02,81.06,80.7,80.81,5200.0,64.5455,64.5774,64.2906,64.3782,5200.0
2006-01-23 13:00:00,80.75,81.1,80.72,81.06,10200.0,64.3304,64.6092,64.3065,64.5774,10200.0
2006-01-23 13:30:00,81.05,81.05,80.57,80.64,11600.0,64.5694,64.5694,64.187,64.2428,11600.0
2006-01-23 14:00:00,80.65,80.79,80.48,80.67,6500.0,64.2507,64.3623,64.1153,64.2667,6500.0
2006-01-23 14:30:00,80.6,80.74,80.44,80.71,10800.0,64.2109,64.3224,64.0834,64.2985,10800.0
2006-01-23 15:00:00,80.72,80.83,80.5,80.8,14900.0,64.3065,64.3941,64.1312,64.3702,14900.0
2006-01-23 15:30:00,80.81,80.88,80.63,80.83,29600.0,64.3782,64.434,64.2348,64.3941,29600.0
2006-01-24 09:30:00,81.0,82.3,81.0,82.27,19300.0,64.5296,65.5652,64.5296,65.5413,19300.0
2006-01-24 10:00:00,82.31,83.39,82.31,82.56,56600.0,65.5732,66.4336,65.5732,65.7723,56600.0
2006-01-24 10:30:00,82.56,83.0,82.56,82.69,24000.0,65.7723,66.1229,65.7723,65.8759,24000.0
2006-01-24 11:00:00,82.64,82.83,82.28,82.28,16900.0,65.8361,65.9874,65.5493,65.5493,16900.0
2006-01-24 11:30:00,82.27,82.27,81.97,82.19,13800.0,65.5413,65.5413,65.3023,65.4776,13800.0
2006-01-24 12:00:00,82.25,82.35,82.01,82.04,8900.0,65.5254,65.605,65.3342,65.3581,8900.0
2006-01-24 12:30:00,82.09,82.38,82.07,82.2,11000.0,65.3979,65.6289,65.382,65.4855,11000.0
2006-01-24 13:00:00,82.18,82.2,81.89,82.01,9300.0,65.4696,65.4855,65.2386,65.3342,9300.0
2006-01-24 13:30:00,82.01,82.23,82.0,82.22,11200.0,65.3342,65.5094,65.3262,65.5015,11200.0
2006-01-24 14:00:00,82.22,82.37,82.09,82.28,18900.0,65.5015,65.621,65.3979,65.5493,18900.0
2006-01-24 14:30:00,82.27,82.29,82.0,82.16,19100.0,65.5413,65.5572,65.3262,65.4537,19100.0
2006-01-24 15:00:00,82.15,82.35,82.12,82.25,38200.0,65.4457,65.605,65.4218,65.5254,38200.0
2006-01-24 15:30:00,82.25,82.35,82.15,82.28,40200.0,65.5254,65.605,65.4457,65.5493,40200.0
2006-01-25 09:30:00,83.95,84.0,83.35,83.69,64700.0,66.8797,66.9195,66.4017,66.6726,64700.0
2006-01-25 10:00:00,83.69,84.01,83.36,83.48,54000.0,66.6726,66.9275,66.4097,66.5053,54000.0
2006-01-25 10:30:00,83.5,83.9,83.36,83.6,26900.0,66.5212,66.8399,66.4097,66.6009,26900.0
2006-01-25 11:00:00,83.6,83.61,83.28,83.38,22700.0,66.6009,66.6088,66.3459,66.4256,22700.0
2006-01-25 11:30:00,83.34,83.42,83.14,83.4,25800.0,66.3937,66.4575,66.2344,66.4415,25800.0
2006-01-25 12:00:00,83.4,83.52,83.08,83.09,35200.0,66.4415,66.5371,66.1866,66.1946,35200.0
2006-01-25 12:30:00,83.1,83.5,83.04,83.4,44700.0,66.2025,66.5212,66.1547,66.4415,44700.0
2006-01-25 13:00:00,83.4,83.4,83.12,83.35,14200.0,66.4415,66.4415,66.2185,66.4017,14200.0
2006-01-25 13:30:00,83.31,83.31,83.03,83.14,17900.0,66.3698,66.3698,66.1468,66.2344,17900.0
2006-01-25 14:00:00,83.11,83.32,82.96,82.96,39100.0,66.2105,66.3778,66.091,66.091,39100.0
2006-01-25 14:30:00,83.04,83.18,82.93,82.95,29100.0,66.1547,66.2663,66.0671,66.083,29100.0
2006-01-25 15:00:00,82.95,82.98,82.59,82.77,36900.0,66.083,66.1069,65.7962,65.9396,36900.0
2006-01-25 15:30:00,82.77,82.96,82.68,82.95,43000.0,65.9396,66.091,65.8679,66.083,43000.0
2006-01-26 09:30:00,84.41,85.39,84.41,85.23,53900.0,67.2462,68.0269,67.2462,67.8994,53900.0
2006-01-26 10:00:00,85.39,85.41,84.6,84.75,32700.0,68.0269,68.0428,67.3975,67.517,32700.0
2006-01-26 10:30:00,84.74,84.74,84.41,84.41,54800.0,67.5091,67.5091,67.2462,67.2462,54800.0
2006-01-26 11:00:00,84.41,84.57,84.26,84.57,45600.0,67.2462,67.3736,67.1267,67.3736,45600.0
2006-01-26 11:30:00,84.54,84.92,84.48,84.77,45500.0,67.3497,67.6525,67.3019,67.533,45500.0
2006-01-26 12:00:00,84.84,85.14,84.76,84.85,28900.0,67.5887,67.8277,67.525,67.5967,28900.0
2006-01-26 12:30:00,84.81,85.06,84.7,85.0,25600.0,67.5648,67.764,67.4772,67.7162,25600.0
2006-01-26 13:00:00,85.0,85.04,84.9,85.0,19900.0,67.7162,67.7481,67.6365,67.7162,19900.0
2006-01-26 13:30:00,85.0,85.06,84.71,84.84,21900.0,67.7162,67.764,67.4852,67.5887,21900.0
2006-01-26 14:00:00,84.84,85.09,84.77,85.03,26000.0,67.5887,67.7879,67.533,67.7401,26000.0
2006-01-26 14:30:00,85.04,85.16,84.89,85.07,32800.0,67.7481,67.8437,67.6286,67.772,32800.0
2006-01-26 15:00:00,85.06,85.4,84.98,85.33,29200.0,67.764,68.0349,67.7003,67.9791,29200.0
2006-01-26 15:30:00,85.4,85.54,85.18,85.39,45100.0,68.0349,68.1464,67.8596,68.0269,45100.0
2006-01-27 09:30:00,85.39,85.86,85.06,85.67,44800.0,68.0269,68.4013,67.764,68.25,44800.0
2006-01-27 10:00:00,85.68,86.5,85.68,86.41,22900.0,68.2579,68.9112,68.2579,68.8395,22900.0
2006-01-27 10:30:00,86.41,86.41,85.88,86.04,49200.0,68.8395,68.8395,68.4173,68.5447,49200.0
2006-01-27 11:00:00,86.01,86.17,85.75,86.09,53200.0,68.5208,68.6483,68.3137,68.5846,53200.0
2006-01-27 11:30:00,86.05,86.14,85.95,86.01,44700.0,68.5527,68.6244,68.473,68.5208,44700.0
2006-01-27 12:00:00,86.02,86.07,85.84,85.91,64600.0,68.5288,68.5686,68.3854,68.4412,64600.0
2006-01-27 12:30:00,85.92,86.13,85.75,86.13,32100.0,68.4491,68.6164,68.3137,68.6164,32100.0
2006-01-27 13:00:00,86.06,86.06,85.93,86.0,26800.0,68.5607,68.5607,68.4571,68.5129,26800.0
2006-01-27 13:30:00,85.98,85.99,85.45,85.48,22400.0,68.4969,68.5049,68.0747,68.0986,22400.0
2006-01-27 14:00:00,85.49,85.6,85.27,85.58,25600.0,68.1066,68.1942,67.9313,68.1783,25600.0
2006-01-27 14:30:00,85.52,85.62,85.3,85.56,25000.0,68.1305,68.2101,67.9552,68.1623,25000.0
2006-01-27 15:00:00,85.56,85.98,85.56,85.88,26700.0,68.1623,68.4969,68.1623,68.4173,26700.0
2006-01-27 15:30:00,85.89,86.5,85.88,86.5,73300.0,68.4252,68.9112,68.4173,68.9112,73300.0
2006-01-30 09:30:00,86.9,87.05,86.16,86.27,44100.0,69.2299,69.3494,68.6403,68.728,44100.0
2006-01-30 10:00:00,86.2,86.55,86.0,86.0,55000.0,68.6722,68.951,68.5129,68.5129,55000.0
2006-01-30 10:30:00,86.01,86.25,85.85,86.0,13100.0,68.5208,68.712,68.3934,68.5129,13100.0
2006-01-30 11:00:00,85.95,85.96,85.74,85.8,10100.0,68.473,68.481,68.3057,68.3535,10100.0
2006-01-30 11:30:00,85.8,86.03,85.8,85.98,12000.0,68.3535,68.5368,68.3535,68.4969,12000.0
2006-01-30 12:00:00,85.96,86.35,85.96,86.25,10700.0,68.481,68.7917,68.481,68.712,10700.0
2006-01-30 12:30:00,86.22,86.25,85.96,85.96,7500.0,68.6881,68.712,68.481,68.481,7500.0
2006-01-30 13:00:00,85.9,86.18,85.87,85.89,16600.0,68.4332,68.6563,68.4093,68.4252,16600.0
2006-01-30 13:30:00,85.89,86.19,85.89,85.97,30900.0,68.4252,68.6642,68.4252,68.489,30900.0
2006-01-30 14:00:00,85.97,86.12,85.82,86.1,13500.0,68.489,68.6085,68.3695,68.5925,13500.0
2006-01-30 14:30:00,86.11,86.17,85.97,86.01,10400.0,68.6005,68.6483,68.489,68.5208,10400.0
2006-01-30 15:00:00,86.0,86.0,85.76,85.86,17100.0,68.5129,68.5129,68.3217,68.4013,17100.0
2006-01-30 15:30:00,85.97,86.06,85.87,86.0,26600.0,68.489,68.5607,68.4093,68.5129,26600.0
2006-01-31 09:30:00,85.28,85.46,83.8,84.2,39800.0,67.9393,68.0827,66.7602,67.0789,39800.0
2006-01-31 10:00:00,84.25,84.8,84.15,84.46,24300.0,67.1187,67.5569,67.039,67.286,24300.0
2006-01-31 10:30:00,84.46,84.68,84.18,84.55,19500.0,67.286,67.4613,67.0629,67.3577,19500.0
2006-01-31 11:00:00,84.59,84.7,84.19,84.22,22600.0,67.3896,67.4772,67.0709,67.0948,22600.0
2006-01-31 11:30:00,84.21,84.55,84.08,84.49,19200.0,67.0868,67.3577,66.9833,67.3099,19200.0
2006-01-31 12:00:00,84.48,84.52,84.25,84.35,15100.0,67.3019,67.3338,67.1187,67.1984,15100.0
2006-01-31 12:30:00,84.34,84.49,84.25,84.38,15500.0,67.1904,67.3099,67.1187,67.2223,15500.0
2006-01-31 13:00:00,84.41,84.54,84.26,84.53,16100.0,67.2462,67.3497,67.1267,67.3418,16100.0
2006-01-31 13:30:00,84.53,85.18,84.51,85.01,20900.0,67.3418,67.8596,67.3258,67.7242,20900.0
2006-01-31 14:00:00,85.05,85.26,84.47,85.15,44200.0,67.756,67.9233,67.294,67.8357,44200.0
2006-01-31 14:30:00,85.15,85.54,85.07,85.43,43800.0,67.8357,68.1464,67.772,68.0588,43800.0
2006-01-31 15:00:00,85.54,85.73,84.9,85.08,33300.0,68.1464,68.2978,67.6365,67.7799,33300.0
2006-01-31 15:30:00,85.12,85.29,84.6,84.77,46100.0,67.8118,67.9472,67.3975,67.533,46100.0
2006-02-01 09:30:00,85.01,87.25,85.01,87.08,103800.0,67.7242,69.5087,67.7242,69.3733,103800.0
2006-02-01 10:00:00,87.08,87.91,86.54,87.86,70200.0,69.3733,70.0345,68.9431,69.9946,70200.0
2006-02-01 10:30:00,87.86,88.1,87.58,87.84,45700.0,69.9946,70.1858,69.7716,69.9787,45700.0
2006-02-01 11:00:00,87.88,87.99,87.31,87.43,46500.0,70.0106,70.0982,69.5565,69.6521,46500.0
2006-02-01 11:30:00,87.38,88.11,87.35,87.96,26700.0,69.6123,70.1938,69.5884,70.0743,26700.0
2006-02-01 12:00:00,87.97,89.72,87.96,89.72,67900.0,70.0823,71.4764,70.0743,71.4764,67900.0
2006-02-01 12:30:00,89.75,90.3,89.29,90.12,80900.0,71.5003,71.9385,71.1339,71.7951,80900.0
2006-02-01 13:00:00,90.12,90.77,90.12,90.37,44900.0,71.7951,72.3129,71.7951,71.9943,44900.0
2006-02-01 13:30:00,90.36,90.37,89.68,89.96,40400.0,71.9863,71.9943,71.4446,71.6676,40400.0
2006-02-01 14:00:00,89.96,90.04,89.67,89.69,26400.0,71.6676,71.7314,71.4366,71.4525,26400.0
2006-02-01 14:30:00,89.69,90.24,89.67,90.04,80300.0,71.4525,71.8907,71.4366,71.7314,80300.0
2006-02-01 15:00:00,90.05,90.82,89.95,90.82,50800.0,71.7393,72.3528,71.6597,72.3528,50800.0
2006-02-01 15:30:00,90.79,91.67,90.63,91.04,130600.0,72.3289,73.0299,72.2014,72.528,130600.0
2006-02-02 09:30:00,90.95,91.0,90.65,90.87,50500.0,72.4563,72.4962,72.2173,72.3926,50500.0
2006-02-02 10:00:00,90.82,91.0,90.64,90.78,77100.0,72.3528,72.4962,72.2094,72.3209,77100.0
2006-02-02 10:30:00,90.8,90.85,89.69,89.74,86000.0,72.3368,72.3767,71.4525,71.4924,86000.0
2006-02-02 11:00:00,89.74,90.12,89.49,89.53,46700.0,71.4924,71.7951,71.2932,71.3251,46700.0
2006-02-02 11:30:00,89.5,89.53,89.02,89.33,50500.0,71.3012,71.3251,70.9188,71.1657,50500.0
2006-02-02 12:00:00,89.34,89.67,89.27,89.67,25000.0,71.1737,71.4366,71.1179,71.4366,25000.0
2006-02-02 12:30:00,89.7,89.81,89.6,89.68,21800.0,71.4605,71.5481,71.3808,71.4446,21800.0
2006-02-02 13:00:00,89.66,89.67,89.38,89.38,36800.0,71.4286,71.4366,71.2056,71.2056,36800.0
2006-02-02 13:30:00,89.36,89.37,88.52,88.56,48900.0,71.1896,71.1976,70.5204,70.5523,48900.0
2006-02-02 14:00:00,88.56,88.73,88.25,88.39,38100.0,70.5523,70.6877,70.3053,70.4169,38100.0
2006-02-02 14:30:00,88.35,88.53,88.32,88.38,35400.0,70.385,70.5284,70.3611,70.4089,35400.0
2006-02-02 15:00:00,88.36,88.45,88.19,88.27,54600.0,70.393,70.4647,70.2575,70.3213,54600.0
2006-02-02 15:30:00,88.24,88.58,88.17,88.5,58700.0,70.2974,70.5682,70.2416,70.5045,58700.0
2006-02-03 09:30:00,88.25,89.14,88.25,88.3,40000.0,70.3053,71.0144,70.3053,70.3452,40000.0
2006-02-03 10:00:00,88.29,88.69,87.82,87.95,30700.0,70.3372,70.6559,69.9628,70.0663,30700.0
2006-02-03 10:30:00,87.95,88.36,87.95,88.13,30700.0,70.0663,70.393,70.0663,70.2097,30700.0
2006-02-03 11:00:00,88.12,88.59,88.12,88.56,23700.0,70.2018,70.5762,70.2018,70.5523,23700.0
2006-02-03 11:30:00,88.59,89.11,88.47,89.05,38600.0,70.5762,70.9905,70.4806,70.9427,38600.0
2006-02-03 12:00:00,89.05,89.19,88.88,88.98,34200.0,70.9427,71.0542,70.8072,70.8869,34200.0
2006-02-03 12:30:00,88.88,88.88,88.73,88.8,11800.0,70.8072,70.8072,70.6877,70.7435,11800.0
2006-02-03 13:00:00,88.74,89.45,88.73,89.29,25100.0,70.6957,71.2613,70.6877,71.1339,25100.0
2006-02-03 13:30:00,89.29,89.49,89.1,89.1,9100.0,71.1339,71.2932,70.9825,70.9825,9100.0
2006-02-03 14:00:00,89.01,89.13,88.81,88.82,11800.0,70.9108,71.0064,70.7515,70.7594,11800.0
2006-02-03 14:30:00,88.78,88.94,88.75,88.86,22500.0,70.7276,70.855,70.7037,70.7913,22500.0
2006-02-03 15:00:00,88.8,89.01,88.71,88.84,34000.0,70.7435,70.9108,70.6718,70.7754,34000.0
2006-02-03 15:30:00,88.84,89.04,88.8,89.0,43700.0,70.7754,70.9347,70.7435,70.9028,43700.0
2006-02-06 09:30:00,91.5,92.24,91.45,92.24,87300.0,72.8945,73.484,72.8547,73.484,87300.0
2006-02-06 10:00:00,92.25,94.23,92.25,92.48,260600.0,73.492,75.0694,73.492,73.6752,260600.0
2006-02-06 10:30:00,92.43,92.89,92.43,92.89,36200.0,73.6354,74.0019,73.6354,74.0019,36200.0
2006-02-06 11:00:00,92.89,92.9,91.81,92.04,69400.0,74.0019,74.0098,73.1415,73.3247,69400.0
2006-02-06 11:30:00,92.09,92.2,91.97,92.06,29100.0,73.3645,73.4522,73.2689,73.3406,29100.0
2006-02-06 12:00:00,92.02,92.27,91.67,91.7,55800.0,73.3088,73.5079,73.0299,73.0538,55800.0
2006-02-06 12:30:00,91.71,91.75,91.52,91.64,13700.0,73.0618,73.0937,72.9104,73.006,13700.0
2006-02-06 13:00:00,91.61,91.9,91.34,91.52,28900.0,72.9821,73.2132,72.767,72.9104,28900.0
2006-02-06 13:30:00,91.58,91.67,91.1,91.18,28300.0,72.9582,73.0299,72.5758,72.6396,28300.0
2006-02-06 14:00:00,91.18,91.61,90.54,91.45,52700.0,72.6396,72.9821,72.1297,72.8547,52700.0
2006-02-06 14:30:00,91.46,92.07,91.27,91.79,39500.0,72.8626,73.3486,72.7113,73.1255,39500.0
2006-02-06 15:00:00,91.76,92.13,91.7,92.06,50000.0,73.1016,73.3964,73.0538,73.3406,50000.0
2006-02-06 15:30:00,92.11,92.33,91.88,92.32,105300.0,73.3805,73.5557,73.1972,73.5478,105300.0
2006-02-07 09:30:00,91.9,91.9,91.0,91.43,102800.0,73.2132,73.2132,72.4962,72.8387,102800.0
2006-02-07 10:00:00,91.43,91.74,91.07,91.11,37700.0,72.8387,73.0857,72.5519,72.5838,37700.0
2006-02-07 10:30:00,91.11,91.11,90.08,90.4,68500.0,72.5838,72.5838,71.7632,72.0182,68500.0
2006-02-07 11:00:00,90.39,91.14,90.31,91.0,26600.0,72.0102,72.6077,71.9465,72.4962,26600.0
2006-02-07 11:30:00,90.95,90.95,89.48,89.49,38600.0,72.4563,72.4563,71.2852,71.2932,38600.0
2006-02-07 12:00:00,89.51,89.79,89.34,89.4,26000.0,71.3091,71.5322,71.1737,71.2215,26000.0
2006-02-07 12:30:00,89.41,89.59,88.91,89.01,16800.0,71.2295,71.3729,70.8311,70.9108,16800.0
2006-02-07 13:00:00,88.98,88.98,88.36,88.46,29000.0,70.8869,70.8869,70.393,70.4726,29000.0
2006-02-07 13:30:00,88.41,88.61,88.1,88.59,41600.0,70.4328,70.5921,70.1858,70.5762,41600.0
2006-02-07 14:00:00,88.5,89.39,88.42,88.82,41400.0,70.5045,71.2135,70.4408,70.7594,41400.0
2006-02-07 14:30:00,88.85,89.03,88.71,88.79,46700.0,70.7833,70.9267,70.6718,70.7355,46700.0
2006-02-07 15:00:00,88.73,88.93,88.49,88.61,43700.0,70.6877,70.8471,70.4965,70.5921,43700.0
2006-02-07 15:30:00,88.61,89.25,88.61,89.08,46300.0,70.5921,71.102,70.5921,70.9666,46300.0
2006-02-08 09:30:00,88.75,88.79,87.01,87.01,55700.0,70.7037,70.7355,69.3175,69.3175,55700.0
2006-02-08 10:00:00,86.93,87.29,86.08,87.29,38300.0,69.2538,69.5406,68.5766,69.5406,38300.0
2006-02-08 10:30:00,87.29,87.41,87.11,87.26,40200.0,69.5406,69.6362,69.3972,69.5167,40200.0
2006-02-08 11:00:00,87.26,87.29,86.7,87.1,21800.0,69.5167,69.5406,69.0705,69.3892,21800.0
2006-02-08 11:30:00,87.1,87.74,87.03,87.31,28700.0,69.3892,69.899,69.3334,69.5565,28700.0
2006-02-08 12:00:00,87.36,88.37,87.31,88.32,39600.0,69.5963,70.4009,69.5565,70.3611,39600.0
2006-02-08 12:30:00,88.24,88.24,87.83,88.19,24400.0,70.2974,70.2974,69.9707,70.2575,24400.0
2006-02-08 13:00:00,88.17,88.33,87.93,88.1,17900.0,70.2416,70.3691,70.0504,70.1858,17900.0
2006-02-08 13:30:00,88.1,88.27,88.01,88.13,23700.0,70.1858,70.3213,70.1141,70.2097,23700.0
2006-02-08 14:00:00,88.15,88.5,88.14,88.31,37900.0,70.2257,70.5045,70.2177,70.3531,37900.0
2006-02-08 14:30:00,88.28,88.9,88.12,88.57,50000.0,70.3292,70.8232,70.2018,70.5603,50000.0
2006-02-08 15:00:00,88.58,89.12,88.52,89.0,47300.0,70.5682,70.9984,70.5204,70.9028,47300.0
2006-02-08 15:30:00,89.0,89.34,88.79,89.06,97000.0,70.9028,71.1737,70.7355,70.9506,97000.0
2006-02-09 09:30:00,95.25,95.7,94.19,95.0,287500.0,75.882,76.2405,75.0375,75.6828,287500.0
2006-02-09 10:00:00,95.0,95.06,93.66,94.93,172900.0,75.6828,75.7306,74.6153,75.627,172900.0
2006-02-09 10:30:00,94.92,95.26,94.7,95.14,125700.0,75.6191,75.8899,75.4438,75.7943,125700.0
2006-02-09 11:00:00,95.15,95.23,94.47,94.88,61200.0,75.8023,75.866,75.2606,75.5872,61200.0
2006-02-09 11:30:00,94.75,94.79,94.42,94.7,36100.0,75.4836,75.5155,75.2207,75.4438,36100.0
2006-02-09 12:00:00,94.78,94.81,94.27,94.45,39100.0,75.5075,75.5314,75.1012,75.2446,39100.0
2006-02-09 12:30:00,94.49,94.68,93.82,94.28,55500.0,75.2765,75.4279,74.7427,75.1092,55500.0
2006-02-09 13:00:00,94.16,94.52,94.07,94.2,56800.0,75.0136,75.3004,74.9419,75.0455,56800.0
2006-02-09 13:30:00,94.2,94.35,93.94,94.05,33100.0,75.0455,75.165,74.8383,74.926,33100.0
2006-02-09 14:00:00,94.05,94.15,93.55,94.08,47000.0,74.926,75.0056,74.5277,74.9499,47000.0
2006-02-09 14:30:00,93.97,94.64,93.97,94.54,47100.0,74.8622,75.396,74.8622,75.3163,47100.0
2006-02-09 15:00:00,94.58,94.61,93.99,94.29,95900.0,75.3482,75.3721,74.8782,75.1172,95900.0
2006-02-09 15:30:00,94.29,94.31,93.88,94.01,151400.0,75.1172,75.1331,74.7905,74.8941,151400.0
2006-02-10 09:30:00,94.07,94.07,92.86,93.72,83400.0,74.9419,74.9419,73.978,74.6631,83400.0
2006-02-10 10:00:00,93.72,94.11,93.26,94.01,64600.0,74.6631,74.9738,74.2966,74.8941,64600.0
2006-02-10 10:30:00,94.07,94.49,93.93,94.03,84900.0,74.9419,75.2765,74.8304,74.91,84900.0
2006-02-10 11:00:00,94.03,94.04,92.06,92.73,196700.0,74.91,74.918,73.3406,73.8744,196700.0
2006-02-10 11:30:00,92.85,93.11,92.46,92.65,43900.0,73.97,74.1771,73.6593,73.8107,43900.0
2006-02-10 12:00:00,92.65,92.9,92.53,92.53,29300.0,73.8107,74.0098,73.7151,73.7151,29300.0
2006-02-10 12:30:00,92.54,92.61,92.02,92.3,20300.0,73.723,73.7788,73.3088,73.5318,20300.0
2006-02-10 13:00:00,92.3,92.36,92.13,92.28,28900.0,73.5318,73.5796,73.3964,73.5159,28900.0
2006-02-10 13:30:00,92.29,92.45,92.18,92.28,29000.0,73.5239,73.6513,73.4362,73.5159,29000.0
2006-02-10 14:00:00,92.25,92.37,92.04,92.2,42000.0,73.492,73.5876,73.3247,73.4522,42000.0
2006-02-10 14:30:00,92.17,92.52,92.16,92.43,54700.0,73.4283,73.7071,73.4203,73.6354,54700.0
2006-02-10 15:00:00,92.43,92.64,92.43,92.6,39600.0,73.6354,73.8027,73.6354,73.7708,39600.0
2006-02-10 15:30:00,92.6,93.23,92.6,92.69,100900.0,73.7708,74.2727,73.7708,73.8425,100900.0
2006-02-13 09:30:00,92.5,92.5,91.6,91.75,57800.0,73.6912,73.6912,72.9742,73.0937,57800.0
2006-02-13 10:00:00,91.7,92.17,91.35,91.73,61300.0,73.0538,73.4283,72.775,73.0777,61300.0
2006-02-13 10:30:00,91.73,92.0,91.53,91.53,65300.0,73.0777,73.2928,72.9184,72.9184,65300.0
2006-02-13 11:00:00,91.53,91.81,91.35,91.67,36500.0,72.9184,73.1415,72.775,73.0299,36500.0
2006-02-13 11:30:00,91.67,91.74,91.31,91.34,34800.0,73.0299,73.0857,72.7431,72.767,34800.0
2006-02-13 12:00:00,91.34,91.35,91.03,91.2,27800.0,72.767,72.775,72.5201,72.6555,27800.0
2006-02-13 12:30:00,91.2,91.34,90.95,90.96,33100.0,72.6555,72.767,72.4563,72.4643,33100.0
2006-02-13 13:00:00,90.96,91.16,90.9,91.07,34300.0,72.4643,72.6236,72.4165,72.5519,34300.0
2006-02-13 13:30:00,91.04,91.05,90.89,90.98,48300.0,72.528,72.536,72.4085,72.4802,48300.0
2006-02-13 14:00:00,90.99,91.22,90.99,91.04,34100.0,72.4882,72.6714,72.4882,72.528,34100.0
2006-02-13 14:30:00,91.05,91.17,90.93,91.03,33600.0,72.536,72.6316,72.4404,72.5201,33600.0
2006-02-13 15:00:00,91.0,91.21,90.98,91.11,32100.0,72.4962,72.6635,72.4802,72.5838,32100.0
2006-02-13 15:30:00,91.12,91.2,90.8,90.94,64800.0,72.5918,72.6555,72.3368,72.4484,64800.0
2006-02-14 09:30:00,91.0,92.36,90.74,92.36,54700.0,72.4962,73.5796,72.289,73.5796,54700.0
2006-02-14 10:00:00,92.43,93.22,92.31,93.15,93600.0,73.6354,74.2648,73.5398,74.209,93600.0
2006-02-14 10:30:00,93.17,93.8,93.0,93.8,84600.0,74.2249,74.7268,74.0895,74.7268,84600.0
2006-02-14 11:00:00,93.84,95.05,93.82,94.7,93200.0,74.7587,75.7226,74.7427,75.4438,93200.0
2006-02-14 11:30:00,94.72,94.83,94.32,94.83,50000.0,75.4597,75.5474,75.1411,75.5474,50000.0
2006-02-14 12:00:00,94.78,94.83,94.44,94.67,25700.0,75.5075,75.5474,75.2367,75.4199,25700.0
2006-02-14 12:30:00,94.68,94.68,93.55,93.76,57200.0,75.4279,75.4279,74.5277,74.6949,57200.0
2006-02-14 13:00:00,93.78,93.78,93.18,93.64,89500.0,74.7109,74.7109,74.2329,74.5993,89500.0
2006-02-14 13:30:00,93.55,93.75,93.4,93.51,24700.0,74.5277,74.687,74.4082,74.4958,24700.0
2006-02-14 14:00:00,93.49,93.95,93.44,93.88,33000.0,74.4799,74.8463,74.44,74.7905,33000.0
2006-02-14 14:30:00,93.83,94.0,93.61,93.9,48300.0,74.7507,74.8861,74.5754,74.8065,48300.0
2006-02-14 15:00:00,93.93,94.0,93.76,93.91,45900.0,74.8304,74.8861,74.6949,74.8144,45900.0
2006-02-14 15:30:00,93.94,93.95,93.61,93.81,95700.0,74.8383,74.8463,74.5754,74.7348,95700.0
2006-02-15 09:30:00,93.7,94.0,93.01,93.05,45400.0,74.6471,74.8861,74.0975,74.1293,45400.0
2006-02-15 10:00:00,93.07,94.0,92.99,93.75,73700.0,74.1453,74.8861,74.0815,74.687,73700.0
2006-02-15 10:30:00,93.73,93.99,93.68,93.75,45700.0,74.671,74.8782,74.6312,74.687,45700.0
2006-02-15 11:00:00,93.73,93.85,92.92,92.93,31700.0,74.671,74.7666,74.0258,74.0337,31700.0
2006-02-15 11:30:00,92.95,93.14,92.78,93.06,27900.0,74.0497,74.201,73.9142,74.1373,27900.0
2006-02-15 12:00:00,93.03,93.05,92.84,92.91,34700.0,74.1134,74.1293,73.962,74.0178,34700.0
2006-02-15 12:30:00,92.94,93.1,92.67,92.99,20700.0,74.0417,74.1692,73.8266,74.0815,20700.0
2006-02-15 13:00:00,92.99,93.21,92.89,92.89,28200.0,74.0815,74.2568,74.0019,74.0019,28200.0
2006-02-15 13:30:00,92.97,93.55,92.97,93.48,17700.0,74.0656,74.5277,74.0656,74.4719,17700.0
2006-02-15 14:00:00,93.4,93.59,93.23,93.45,22000.0,74.4082,74.5595,74.2727,74.448,22000.0
2006-02-15 14:30:00,93.47,93.49,92.99,93.14,25900.0,74.4639,74.4799,74.0815,74.201,25900.0
2006-02-15 15:00:00,93.16,93.5,93.11,93.28,26000.0,74.217,74.4878,74.1771,74.3126,26000.0
2006-02-15 15:30:00,93.27,93.47,93.27,93.43,33500.0,74.3046,74.4639,74.3046,74.4321,33500.0
2006-02-16 09:30:00,93.58,93.9,93.55,93.71,18100.0,74.5515,74.8065,74.5277,74.6551,18100.0
2006-02-16 10:00:00,93.71,93.81,93.63,93.8,21600.0,74.6551,74.7348,74.5914,74.7268,21600.0
2006-02-16 10:30:00,93.8,93.89,93.57,93.76,25000.0,74.7268,74.7985,74.5436,74.6949,25000.0
2006-02-16 11:00:00,93.8,94.0,93.68,93.75,25300.0,74.7268,74.8861,74.6312,74.687,25300.0
2006-02-16 11:30:00,93.75,94.02,93.64,93.75,30600.0,74.687,74.9021,74.5993,74.687,30600.0
2006-02-16 12:00:00,93.75,93.87,93.65,93.69,64500.0,74.687,74.7826,74.6073,74.6392,64500.0
2006-02-16 12:30:00,93.7,93.85,93.62,93.75,32900.0,74.6471,74.7666,74.5834,74.687,32900.0
2006-02-16 13:00:00,93.75,94.0,93.63,94.0,15000.0,74.687,74.8861,74.5914,74.8861,15000.0
2006-02-16 13:30:00,93.9,93.9,93.45,93.6,27000.0,74.8065,74.8065,74.448,74.5675,27000.0
2006-02-16 14:00:00,93.6,93.75,93.6,93.65,24500.0,74.5675,74.687,74.5675,74.6073,24500.0
2006-02-16 14:30:00,93.67,93.79,93.6,93.79,15900.0,74.6232,74.7188,74.5675,74.7188,15900.0
2006-02-16 15:00:00,93.8,93.92,93.58,93.75,35200.0,74.7268,74.8224,74.5515,74.687,35200.0
2006-02-16 15:30:00,93.75,93.84,93.62,93.72,36700.0,74.687,74.7587,74.5834,74.6631,36700.0
2006-02-17 09:30:00,93.96,94.05,93.16,93.68,27700.0,74.8543,74.926,74.217,74.6312,27700.0
2006-02-17 10:00:00,93.65,93.97,93.37,93.93,33700.0,74.6073,74.8622,74.3843,74.8304,33700.0
2006-02-17 10:30:00,93.91,94.03,93.79,93.93,60300.0,74.8144,74.91,74.7188,74.8304,60300.0
2006-02-17 11:00:00,93.94,94.03,93.79,93.9,21300.0,74.8383,74.91,74.7188,74.8065,21300.0
2006-02-17 11:30:00,93.9,93.97,93.85,93.91,15900.0,74.8065,74.8622,74.7666,74.8144,15900.0
2006-02-17 12:00:00,93.97,94.15,93.89,93.89,25000.0,74.8622,75.0056,74.7985,74.7985,25000.0
2006-02-17 12:30:00,93.9,94.2,93.7,94.17,17800.0,74.8065,75.0455,74.6471,75.0216,17800.0
2006-02-17 13:00:00,94.17,94.26,93.6,93.6,13800.0,75.0216,75.0933,74.5675,74.5675,13800.0
2006-02-17 13:30:00,93.64,94.1,93.61,93.94,29800.0,74.5993,74.9658,74.5754,74.8383,29800.0
2006-02-17 14:00:00,93.94,94.0,93.82,93.98,20300.0,74.8383,74.8861,74.7427,74.8702,20300.0
2006-02-17 14:30:00,93.95,94.0,93.84,94.0,11700.0,74.8463,74.8861,74.7587,74.8861,11700.0
2006-02-17 15:00:00,94.0,94.0,93.84,93.93,42700.0,74.8861,74.8861,74.7587,74.8304,42700.0
2006-02-17 15:30:00,93.99,94.0,93.66,93.94,74500.0,74.8782,74.8861,74.6153,74.8383,74500.0
2006-02-21 09:30:00,94.0,94.9,93.96,94.64,26100.0,74.8861,75.6031,74.8543,75.396,26100.0
2006-02-21 10:00:00,94.64,94.73,93.9,93.94,29200.0,75.396,75.4677,74.8065,74.8383,29200.0
2006-02-21 10:30:00,93.94,94.5,93.94,94.31,16900.0,74.8383,75.2845,74.8383,75.1331,16900.0
2006-02-21 11:00:00,94.31,94.61,94.27,94.61,16100.0,75.1331,75.3721,75.1012,75.3721,16100.0
2006-02-21 11:30:00,94.7,94.95,94.49,94.49,51200.0,75.4438,75.643,75.2765,75.2765,51200.0
2006-02-21 12:00:00,94.4,94.64,94.24,94.24,20800.0,75.2048,75.396,75.0773,75.0773,20800.0
2006-02-21 12:30:00,94.33,94.89,94.32,94.64,42000.0,75.149,75.5952,75.1411,75.396,42000.0
2006-02-21 13:00:00,94.66,94.67,94.34,94.36,10500.0,75.4119,75.4199,75.157,75.1729,10500.0
2006-02-21 13:30:00,94.43,94.6,94.31,94.55,40100.0,75.2287,75.3641,75.1331,75.3243,40100.0
2006-02-21 14:00:00,94.55,94.7,94.42,94.68,35000.0,75.3243,75.4438,75.2207,75.4279,35000.0
2006-02-21 14:30:00,94.65,94.65,94.33,94.41,16900.0,75.404,75.404,75.149,75.2128,16900.0
2006-02-21 15:00:00,94.37,94.64,94.34,94.42,21600.0,75.1809,75.396,75.157,75.2207,21600.0
2006-02-21 15:30:00,94.38,94.5,94.17,94.18,37300.0,75.1889,75.2845,75.0216,75.0295,37300.0
2006-02-22 09:30:00,96.5,96.83,95.8,96.54,61600.0,76.8778,77.1407,76.3201,76.9097,61600.0
2006-02-22 10:00:00,96.59,97.23,96.45,96.85,34200.0,76.9495,77.4594,76.838,77.1566,34200.0
2006-02-22 10:30:00,96.88,96.96,96.35,96.91,30300.0,77.1805,77.2443,76.7583,77.2044,30300.0
2006-02-22 11:00:00,96.91,97.42,96.82,97.42,29500.0,77.2044,77.6107,77.1327,77.6107,29500.0
2006-02-22 11:30:00,97.42,97.42,96.74,96.9,21700.0,77.6107,77.6107,77.069,77.1965,21700.0
2006-02-22 12:00:00,96.86,96.93,96.2,96.21,22900.0,77.1646,77.2204,76.6388,76.6468,22900.0
2006-02-22 12:30:00,96.28,96.52,96.21,96.35,20700.0,76.7025,76.8937,76.6468,76.7583,20700.0
2006-02-22 13:00:00,96.42,96.65,96.42,96.53,12900.0,76.8141,76.9973,76.8141,76.9017,12900.0
2006-02-22 13:30:00,96.55,96.55,96.11,96.28,11000.0,76.9176,76.9176,76.5671,76.7025,11000.0
2006-02-22 14:00:00,96.25,96.65,96.2,96.51,12600.0,76.6786,76.9973,76.6388,76.8858,12600.0
2006-02-22 14:30:00,96.57,96.57,96.36,96.52,12200.0,76.9336,76.9336,76.7663,76.8937,12200.0
2006-02-22 15:00:00,96.49,96.49,95.86,96.24,46000.0,76.8698,76.8698,76.3679,76.6707,46000.0
2006-02-22 15:30:00,96.24,96.44,95.95,96.18,28000.0,76.6707,76.83,76.4396,76.6229,28000.0
2006-02-23 09:30:00,95.04,96.3,95.0,96.3,47600.0,75.7147,76.7185,75.6828,76.7185,47600.0
2006-02-23 10:00:00,96.27,96.48,96.1,96.42,39200.0,76.6946,76.8619,76.5591,76.8141,39200.0
2006-02-23 10:30:00,96.38,96.6,96.3,96.45,21100.0,76.7822,76.9575,76.7185,76.838,21100.0
2006-02-23 11:00:00,96.43,97.14,96.35,97.07,22600.0,76.822,77.3877,76.7583,77.3319,22600.0
2006-02-23 11:30:00,97.06,97.22,97.03,97.18,14500.0,77.3239,77.4514,77.3,77.4195,14500.0
2006-02-23 12:00:00,97.13,97.3,96.91,97.12,13300.0,77.3797,77.5151,77.2044,77.3717,13300.0
2006-02-23 12:30:00,97.1,97.36,97.05,97.31,16300.0,77.3558,77.5629,77.316,77.5231,16300.0
2006-02-23 13:00:00,97.33,97.87,97.33,97.87,62700.0,77.539,77.9692,77.539,77.9692,62700.0
2006-02-23 13:30:00,97.87,98.05,97.8,97.9,30900.0,77.9692,78.1126,77.9135,77.9931,30900.0
2006-02-23 14:00:00,97.83,97.98,97.78,97.93,31600.0,77.9374,78.0569,77.8975,78.017,31600.0
2006-02-23 14:30:00,97.83,98.08,97.71,97.79,27300.0,77.9374,78.1365,77.8418,77.9055,27300.0
2006-02-23 15:00:00,97.82,97.87,97.7,97.7,29900.0,77.9294,77.9692,77.8338,77.8338,29900.0
2006-02-23 15:30:00,97.75,97.86,97.51,97.85,78400.0,77.8736,77.9613,77.6824,77.9533,78400.0
2006-02-24 09:30:00,97.5,97.73,97.2,97.37,28100.0,77.6745,77.8577,77.4355,77.5709,28100.0
2006-02-24 10:00:00,97.43,97.86,97.38,97.59,19800.0,77.6187,77.9613,77.5789,77.7462,19800.0
2006-02-24 10:30:00,97.58,97.58,97.12,97.39,16900.0,77.7382,77.7382,77.3717,77.5868,16900.0
2006-02-24 11:00:00,97.37,97.58,97.18,97.52,12400.0,77.5709,77.7382,77.4195,77.6904,12400.0
2006-02-24 11:30:00,97.53,97.53,97.06,97.2,9600.0,77.6984,77.6984,77.3239,77.4355,9600.0
2006-02-24 12:00:00,97.19,97.35,97.15,97.33,15200.0,77.4275,77.555,77.3956,77.539,15200.0
2006-02-24 12:30:00,97.33,97.51,97.29,97.51,29400.0,77.539,77.6824,77.5072,77.6824,29400.0
2006-02-24 13:00:00,97.52,97.65,97.27,97.34,16500.0,77.6904,77.794,77.4912,77.547,16500.0
2006-02-24 13:30:00,97.33,97.4,97.3,97.34,16600.0,77.539,77.5948,77.5151,77.547,16600.0
2006-02-24 14:00:00,97.33,98.36,97.31,98.36,29400.0,77.539,78.3596,77.5231,78.3596,29400.0
2006-02-24 14:30:00,98.36,98.36,97.97,98.27,27400.0,78.3596,78.3596,78.0489,78.2879,27400.0
2006-02-24 15:00:00,98.27,98.55,98.19,98.49,32600.0,78.2879,78.511,78.2242,78.4632,32600.0
2006-02-24 15:30:00,98.45,98.65,98.32,98.59,46400.0,78.4313,78.5906,78.3277,78.5428,46400.0
2006-02-27 09:30:00,99.0,100.0,98.92,99.8,54800.0,79.0537,79.8522,78.9898,79.6925,54800.0
2006-02-27 10:00:00,99.8,99.85,99.11,99.11,43500.0,79.6925,79.7324,79.1415,79.1415,43500.0
2006-02-27 10:30:00,99.11,99.18,98.8,98.8,46600.0,79.1415,79.1974,78.8939,78.8939,46600.0
2006-02-27 11:00:00,98.78,99.52,98.6,99.52,48500.0,78.878,79.4689,78.7342,79.4689,48500.0
2006-02-27 11:30:00,99.51,99.71,98.78,98.78,31900.0,79.4609,79.6206,78.878,78.878,31900.0
2006-02-27 12:00:00,98.79,98.79,98.33,98.48,26200.0,78.886,78.886,78.5186,78.6384,26200.0
2006-02-27 12:30:00,98.47,98.64,98.19,98.42,17400.0,78.6304,78.7662,78.4069,78.5905,17400.0
2006-02-27 13:00:00,98.47,98.55,98.22,98.28,15300.0,78.6304,78.6943,78.4308,78.4787,15300.0
2006-02-27 13:30:00,98.29,98.56,98.29,98.47,14900.0,78.4867,78.7023,78.4867,78.6304,14900.0
2006-02-27 14:00:00,98.48,98.54,98.21,98.49,16500.0,78.6384,78.6863,78.4228,78.6464,16500.0
2006-02-27 14:30:00,98.48,98.57,98.19,98.32,27900.0,78.6384,78.7103,78.4069,78.5107,27900.0
2006-02-27 15:00:00,98.31,98.44,98.16,98.34,26000.0,78.5027,78.6065,78.3829,78.5266,26000.0
2006-02-27 15:30:00,98.33,98.57,98.29,98.55,36800.0,78.5186,78.7103,78.4867,78.6943,36800.0
2006-02-28 09:30:00,98.1,98.72,98.1,98.2,53500.0,78.335,78.8301,78.335,78.4148,53500.0
2006-02-28 10:00:00,98.25,98.6,97.89,98.33,39500.0,78.4548,78.7342,78.1673,78.5186,39500.0
2006-02-28 10:30:00,98.31,98.31,97.98,98.22,20200.0,78.5027,78.5027,78.2392,78.4308,20200.0
2006-02-28 11:00:00,98.15,98.15,97.5,97.54,22500.0,78.3749,78.3749,77.8559,77.8878,22500.0
2006-02-28 11:30:00,97.51,97.51,97.2,97.35,23800.0,77.8639,77.8639,77.6163,77.7361,23800.0
2006-02-28 12:00:00,97.5,97.5,96.93,96.93,10900.0,77.8559,77.8559,77.4007,77.4007,10900.0
2006-02-28 12:30:00,96.93,98.33,96.79,97.0,19000.0,77.4007,78.5186,77.2889,77.4566,19000.0
2006-02-28 13:00:00,96.97,97.53,96.96,97.28,22100.0,77.4327,77.8798,77.4247,77.6802,22100.0
2006-02-28 13:30:00,97.28,97.75,97.24,97.45,18300.0,77.6802,78.0555,77.6483,77.8159,18300.0
2006-02-28 14:00:00,97.44,97.44,97.01,97.09,28200.0,77.808,77.808,77.4646,77.5285,28200.0
2006-02-28 14:30:00,97.03,97.32,96.8,97.32,50000.0,77.4806,77.7121,77.2969,77.7121,50000.0
2006-02-28 15:00:00,97.33,97.54,97.25,97.36,27400.0,77.7201,77.8878,77.6562,77.7441,27400.0
2006-02-28 15:30:00,97.38,97.68,97.38,97.55,29800.0,77.76,77.9996,77.76,77.8958,29800.0
2006-03-01 09:30:00,97.51,98.54,97.51,98.12,90900.0,77.8639,78.6863,77.8639,78.351,90900.0
2006-03-01 10:00:00,98.11,98.11,97.52,97.83,14900.0,78.343,78.343,77.8718,78.1194,14900.0
2006-03-01 10:30:00,97.91,98.2,97.85,98.2,16100.0,78.1833,78.4148,78.1354,78.4148,16100.0
2006-03-01 11:00:00,98.24,98.57,98.23,98.46,20100.0,78.4468,78.7103,78.4388,78.6225,20100.0
2006-03-01 11:30:00,98.42,98.43,97.82,98.01,24200.0,78.5905,78.5985,78.1114,78.2631,24200.0
2006-03-01 12:00:00,98.09,98.21,97.89,98.1,21200.0,78.327,78.4228,78.1673,78.335,21200.0
2006-03-01 12:30:00,98.14,98.27,98.0,98.03,15800.0,78.3669,78.4707,78.2551,78.2791,15800.0
2006-03-01 13:00:00,98.17,98.18,98.0,98.14,23300.0,78.3909,78.3989,78.2551,78.3669,23300.0
2006-03-01 13:30:00,98.14,98.34,98.12,98.24,11900.0,78.3669,78.5266,78.351,78.4468,11900.0
2006-03-01 14:00:00,98.21,98.34,98.11,98.29,20400.0,78.4228,78.5266,78.343,78.4867,20400.0
2006-03-01 14:30:00,98.31,98.38,98.17,98.27,21000.0,78.5027,78.5586,78.3909,78.4707,21000.0
2006-03-01 15:00:00,98.28,98.58,98.28,98.5,38700.0,78.4787,78.7183,78.4787,78.6544,38700.0
2006-03-01 15:30:00,98.48,98.87,98.46,98.68,34100.0,78.6384,78.9498,78.6225,78.7981,34100.0
2006-03-02 09:30:00,98.6,98.8,98.43,98.54,27700.0,78.7342,78.8939,78.5985,78.6863,27700.0
2006-03-02 10:00:00,98.5,98.94,98.13,98.86,39300.0,78.6544,79.0057,78.3589,78.9419,39300.0
2006-03-02 10:30:00,98.83,98.99,98.62,98.86,19200.0,78.9179,79.0457,78.7502,78.9419,19200.0
2006-03-02 11:00:00,98.81,99.0,98.54,98.58,25800.0,78.9019,79.0537,78.6863,78.7183,25800.0
2006-03-02 11:30:00,98.58,98.78,98.54,98.72,25300.0,78.7183,78.878,78.6863,78.8301,25300.0
2006-03-02 12:00:00,98.71,98.86,98.55,98.65,20400.0,78.8221,78.9419,78.6943,78.7742,20400.0
2006-03-02 12:30:00,98.66,98.85,98.61,98.61,15500.0,78.7822,78.9339,78.7422,78.7422,15500.0
2006-03-02 13:00:00,98.61,98.9,98.59,98.75,37600.0,78.7422,78.9738,78.7263,78.854,37600.0
2006-03-02 13:30:00,98.75,98.77,98.53,98.72,23200.0,78.854,78.87,78.6783,78.8301,23200.0
2006-03-02 14:00:00,98.69,98.89,98.51,98.84,56200.0,78.8061,78.9658,78.6624,78.9259,56200.0
2006-03-02 14:30:00,98.86,98.86,98.53,98.58,16200.0,78.9419,78.9419,78.6783,78.7183,16200.0
2006-03-02 15:00:00,98.66,99.0,98.65,98.87,27100.0,78.7822,79.0537,78.7742,78.9498,27100.0
2006-03-02 15:30:00,98.84,99.0,98.7,98.94,20300.0,78.9259,79.0537,78.8141,79.0057,20300.0
2006-03-03 09:30:00,98.75,98.94,98.38,98.46,34600.0,78.854,79.0057,78.5586,78.6225,34600.0
2006-03-03 10:00:00,98.45,98.56,98.25,98.48,19000.0,78.6145,78.7023,78.4548,78.6384,19000.0
2006-03-03 10:30:00,98.48,98.88,98.42,98.5,19100.0,78.6384,78.9578,78.5905,78.6544,19100.0
2006-03-03 11:00:00,98.42,98.61,98.3,98.34,17100.0,78.5905,78.7422,78.4947,78.5266,17100.0
2006-03-03 11:30:00,98.3,98.63,98.22,98.63,7200.0,78.4947,78.7582,78.4308,78.7582,7200.0
2006-03-03 12:00:00,98.7,98.92,98.7,98.8,12700.0,78.8141,78.9898,78.8141,78.8939,12700.0
2006-03-03 12:30:00,98.8,98.88,98.75,98.84,22300.0,78.8939,78.9578,78.854,78.9259,22300.0
2006-03-03 13:00:00,98.86,99.0,98.72,99.0,11200.0,78.9419,79.0537,78.8301,79.0537,11200.0
2006-03-03 13:30:00,99.0,99.16,98.7,98.76,21200.0,79.0537,79.1814,78.8141,78.862,21200.0
2006-03-03 14:00:00,98.7,98.88,98.7,98.76,10100.0,78.8141,78.9578,78.8141,78.862,10100.0
2006-03-03 14:30:00,98.73,99.1,98.73,99.05,27200.0,78.8381,79.1335,78.8381,79.0936,27200.0
2006-03-03 15:00:00,99.05,99.05,98.66,98.8,30600.0,79.0936,79.0936,78.7822,78.8939,30600.0
2006-03-03 15:30:00,98.86,98.9,98.58,98.75,62800.0,78.9419,78.9738,78.7183,78.854,62800.0
2006-03-06 09:30:00,98.6,98.91,98.39,98.8,14000.0,78.7342,78.9818,78.5666,78.8939,14000.0
2006-03-06 10:00:00,98.7,98.76,98.43,98.45,22600.0,78.8141,78.862,78.5985,78.6145,22600.0
2006-03-06 10:30:00,98.47,98.61,98.09,98.38,32300.0,78.6304,78.7422,78.327,78.5586,32300.0
2006-03-06 11:00:00,98.4,98.47,98.25,98.43,13800.0,78.5745,78.6304,78.4548,78.5985,13800.0
2006-03-06 11:30:00,98.45,98.54,98.25,98.4,29800.0,78.6145,78.6863,78.4548,78.5745,29800.0
2006-03-06 12:00:00,98.41,98.47,98.33,98.47,13500.0,78.5825,78.6304,78.5186,78.6304,13500.0
2006-03-06 12:30:00,98.45,98.46,98.35,98.41,27100.0,78.6145,78.6225,78.5346,78.5825,27100.0
2006-03-06 13:00:00,98.41,98.49,98.36,98.36,36200.0,78.5825,78.6464,78.5426,78.5426,36200.0
2006-03-06 13:30:00,98.4,98.4,97.69,97.86,25800.0,78.5745,78.5745,78.0076,78.1433,25800.0
2006-03-06 14:00:00,97.9,97.9,97.43,97.62,19100.0,78.1753,78.1753,77.8,77.9517,19100.0
2006-03-06 14:30:00,97.62,97.68,97.45,97.54,16900.0,77.9517,77.9996,77.8159,77.8878,16900.0
2006-03-06 15:00:00,97.51,97.66,97.35,97.39,19100.0,77.8639,77.9836,77.7361,77.768,19100.0
2006-03-06 15:30:00,97.36,97.45,97.1,97.3,30900.0,77.7441,77.8159,77.5365,77.6962,30900.0
2006-03-07 09:30:00,97.6,97.64,96.42,96.5,100600.0,77.9357,77.9677,76.9935,77.0573,100600.0
2006-03-07 10:00:00,96.54,97.2,96.54,96.85,48500.0,77.0893,77.6163,77.0893,77.3368,48500.0
2006-03-07 10:30:00,96.91,97.0,96.86,96.86,14800.0,77.3847,77.4566,77.3448,77.3448,14800.0
2006-03-07 11:00:00,96.86,96.93,96.71,96.87,23600.0,77.3448,77.4007,77.225,77.3528,23600.0
2006-03-07 11:30:00,96.83,96.89,96.78,96.84,13800.0,77.3209,77.3688,77.2809,77.3288,13800.0
2006-03-07 12:00:00,96.84,96.85,96.6,96.6,33200.0,77.3288,77.3368,77.1372,77.1372,33200.0
2006-03-07 12:30:00,96.54,96.59,95.44,95.49,48300.0,77.0893,77.1292,76.2109,76.2508,48300.0
2006-03-07 13:00:00,95.49,95.62,94.9,95.36,61200.0,76.2508,76.3546,75.7797,76.147,61200.0
2006-03-07 13:30:00,95.36,95.63,95.28,95.45,48400.0,76.147,76.3626,76.0832,76.2189,48400.0
2006-03-07 14:00:00,95.42,95.57,95.36,95.51,21300.0,76.1949,76.3147,76.147,76.2668,21300.0
2006-03-07 14:30:00,95.5,95.93,95.39,95.78,21800.0,76.2588,76.6022,76.171,76.4824,21800.0
2006-03-07 15:00:00,95.76,96.07,95.62,95.82,26100.0,76.4664,76.714,76.3546,76.5144,26100.0
2006-03-07 15:30:00,95.8,96.17,95.7,96.17,42100.0,76.4984,76.7938,76.4185,76.7938,42100.0
2006-03-08 09:30:00,96.21,96.21,95.5,95.79,113700.0,76.8258,76.8258,76.2588,76.4904,113700.0
2006-03-08 10:00:00,95.75,95.98,95.64,95.79,23200.0,76.4585,76.6421,76.3706,76.4904,23200.0
2006-03-08 10:30:00,95.8,96.28,95.8,96.0,25600.0,76.4984,76.8817,76.4984,76.6581,25600.0
2006-03-08 11:00:00,96.0,96.49,95.97,96.02,34900.0,76.6581,77.0494,76.6341,76.6741,34900.0
2006-03-08 11:30:00,96.01,96.02,95.9,96.0,30500.0,76.6661,76.6741,76.5782,76.6581,30500.0
2006-03-08 12:00:00,96.0,96.09,95.61,95.72,30200.0,76.6581,76.73,76.3467,76.4345,30200.0
2006-03-08 12:30:00,95.7,96.1,95.68,96.02,13800.0,76.4185,76.7379,76.4026,76.6741,13800.0
2006-03-08 13:00:00,96.04,96.23,95.96,96.07,12600.0,76.69,76.8417,76.6261,76.714,12600.0
2006-03-08 13:30:00,96.01,96.11,96.0,96.01,11700.0,76.6661,76.7459,76.6581,76.6661,11700.0
2006-03-08 14:00:00,96.0,96.7,96.0,96.55,30000.0,76.6581,77.2171,76.6581,77.0973,30000.0
2006-03-08 14:30:00,96.55,97.01,96.55,96.7,17200.0,77.0973,77.4646,77.0973,77.2171,17200.0
2006-03-08 15:00:00,96.67,96.79,96.56,96.79,17800.0,77.1931,77.2889,77.1053,77.2889,17800.0
2006-03-08 15:30:00,96.79,97.06,96.75,96.96,27800.0,77.2889,77.5045,77.257,77.4247,27800.0
2006-03-09 09:30:00,97.15,98.51,97.15,98.49,36600.0,77.5764,78.6624,77.5764,78.6464,36600.0
2006-03-09 10:00:00,98.44,98.64,97.9,98.25,40500.0,78.6065,78.7662,78.1753,78.4548,40500.0
2006-03-09 10:30:00,98.31,98.53,98.0,98.05,24300.0,78.5027,78.6783,78.2551,78.2951,24300.0
2006-03-09 11:00:00,98.01,98.08,97.78,98.04,11400.0,78.2631,78.319,78.0795,78.2871,11400.0
2006-03-09 11:30:00,98.08,98.08,97.9,98.01,19200.0,78.319,78.319,78.1753,78.2631,19200.0
2006-03-09 12:00:00,98.03,98.06,97.72,98.03,14900.0,78.2791,78.303,78.0315,78.2791,14900.0
2006-03-09 12:30:00,98.05,98.05,97.9,97.98,14000.0,78.2951,78.2951,78.1753,78.2392,14000.0
2006-03-09 13:00:00,97.97,98.04,97.75,98.0,23900.0,78.2312,78.2871,78.0555,78.2551,23900.0
2006-03-09 13:30:00,98.0,98.07,97.88,97.89,18800.0,78.2551,78.311,78.1593,78.1673,18800.0
2006-03-09 14:00:00,97.89,98.14,97.81,97.88,21200.0,78.1673,78.3669,78.1034,78.1593,21200.0
2006-03-09 14:30:00,97.89,97.99,97.82,97.92,17800.0,78.1673,78.2471,78.1114,78.1912,17800.0
2006-03-09 15:00:00,97.9,98.25,97.87,97.99,34500.0,78.1753,78.4548,78.1513,78.2471,34500.0
2006-03-09 15:30:00,98.0,98.04,97.93,98.01,58300.0,78.2551,78.2871,78.1992,78.2631,58300.0
2006-03-10 09:30:00,96.87,97.24,96.69,96.69,89100.0,77.3528,77.6483,77.2091,77.2091,89100.0
2006-03-10 10:00:00,96.69,97.17,96.2,97.04,105800.0,77.2091,77.5924,76.8178,77.4886,105800.0
2006-03-10 10:30:00,97.04,97.61,97.01,97.55,33300.0,77.4886,77.9437,77.4646,77.8958,33300.0
2006-03-10 11:00:00,97.56,97.56,96.83,97.09,31500.0,77.9038,77.9038,77.3209,77.5285,31500.0
2006-03-10 11:30:00,97.1,97.17,96.96,97.1,28300.0,77.5365,77.5924,77.4247,77.5365,28300.0
2006-03-10 12:00:00,97.11,97.23,96.88,97.08,31500.0,77.5444,77.6403,77.3608,77.5205,31500.0
2006-03-10 12:30:00,97.1,97.17,96.75,96.95,17500.0,77.5365,77.5924,77.257,77.4167,17500.0
2006-03-10 13:00:00,96.97,97.43,96.97,97.27,19400.0,77.4327,77.8,77.4327,77.6722,19400.0
2006-03-10 13:30:00,97.28,97.81,97.25,97.8,36400.0,77.6802,78.1034,77.6562,78.0954,36400.0
2006-03-10 14:00:00,97.74,97.98,97.62,97.81,26200.0,78.0475,78.2392,77.9517,78.1034,26200.0
2006-03-10 14:30:00,97.81,98.08,97.6,97.63,25600.0,78.1034,78.319,77.9357,77.9597,25600.0
2006-03-10 15:00:00,97.64,97.7,97.26,97.69,23400.0,77.9677,78.0156,77.6642,78.0076,23400.0
2006-03-10 15:30:00,97.7,98.1,97.7,98.04,50000.0,78.0156,78.335,78.0156,78.2871,50000.0
2006-03-13 09:30:00,98.0,98.75,98.0,98.36,24200.0,78.2551,78.854,78.2551,78.5426,24200.0
2006-03-13 10:00:00,98.36,98.92,98.0,98.09,31200.0,78.5426,78.9898,78.2551,78.327,31200.0
2006-03-13 10:30:00,98.09,98.45,98.0,98.38,21600.0,78.327,78.6145,78.2551,78.5586,21600.0
2006-03-13 11:00:00,98.36,98.43,98.16,98.39,13900.0,78.5426,78.5985,78.3829,78.5666,13900.0
2006-03-13 11:30:00,98.35,98.35,97.97,98.07,17800.0,78.5346,78.5346,78.2312,78.311,17800.0
2006-03-13 12:00:00,98.0,98.1,97.88,98.1,9500.0,78.2551,78.335,78.1593,78.335,9500.0
2006-03-13 12:30:00,98.06,98.06,97.72,97.84,12200.0,78.303,78.303,78.0315,78.1274,12200.0
2006-03-13 13:00:00,97.79,97.84,97.57,97.58,15800.0,78.0874,78.1274,77.9118,77.9198,15800.0
2006-03-13 13:30:00,97.58,97.92,97.48,97.51,17200.0,77.9198,78.1912,77.8399,77.8639,17200.0
2006-03-13 14:00:00,97.54,97.87,97.54,97.87,16000.0,77.8878,78.1513,77.8878,78.1513,16000.0
2006-03-13 14:30:00,97.83,97.97,97.56,97.7,14400.0,78.1194,78.2312,77.9038,78.0156,14400.0
2006-03-13 15:00:00,97.72,97.83,97.49,97.77,29600.0,78.0315,78.1194,77.8479,78.0715,29600.0
2006-03-13 15:30:00,97.7,97.89,97.55,97.84,29500.0,78.0156,78.1673,77.8958,78.1274,29500.0
2006-03-14 09:30:00,97.76,97.85,96.93,97.71,58100.0,78.0635,78.1354,77.4007,78.0236,58100.0
2006-03-14 10:00:00,97.75,98.16,97.6,97.65,46800.0,78.0555,78.3829,77.9357,77.9756,46800.0
2006-03-14 10:30:00,97.61,97.75,97.1,97.34,26000.0,77.9437,78.0555,77.5365,77.7281,26000.0
2006-03-14 11:00:00,97.38,97.55,97.3,97.49,46000.0,77.76,77.8958,77.6962,77.8479,46000.0
2006-03-14 11:30:00,97.5,97.81,97.37,97.81,28100.0,77.8559,78.1034,77.7521,78.1034,28100.0
2006-03-14 12:00:00,97.88,97.95,97.51,97.6,16600.0,78.1593,78.2152,77.8639,77.9357,16600.0
2006-03-14 12:30:00,97.61,97.7,97.5,97.6,57000.0,77.9437,78.0156,77.8559,77.9357,57000.0
2006-03-14 13:00:00,97.59,97.72,97.52,97.61,39500.0,77.9277,78.0315,77.8718,77.9437,39500.0
2006-03-14 13:30:00,97.61,97.72,97.55,97.56,13900.0,77.9437,78.0315,77.8958,77.9038,13900.0
2006-03-14 14:00:00,97.57,97.84,97.48,97.69,47300.0,77.9118,78.1274,77.8399,78.0076,47300.0
2006-03-14 14:30:00,97.72,98.11,97.68,98.04,27600.0,78.0315,78.343,77.9996,78.2871,27600.0
2006-03-14 15:00:00,98.05,98.17,97.84,98.17,30200.0,78.2951,78.3909,78.1274,78.3909,30200.0
2006-03-14 15:30:00,98.22,98.35,98.0,98.09,43700.0,78.4308,78.5346,78.2551,78.327,43700.0
2006-03-15 09:30:00,103.0,104.45,102.85,103.5,117900.0,82.2477,83.4056,82.128,82.647,117900.0
2006-03-15 10:00:00,103.55,104.47,103.42,103.87,80100.0,82.6869,83.4216,82.5831,82.9425,80100.0
2006-03-15 10:30:00,103.9,104.29,103.35,103.47,52200.0,82.9664,83.2778,82.5272,82.623,52200.0
2006-03-15 11:00:00,103.47,103.65,103.28,103.59,39000.0,82.623,82.7668,82.4713,82.7189,39000.0
2006-03-15 11:30:00,103.59,104.16,103.33,104.0,29500.0,82.7189,83.174,82.5113,83.0463,29500.0
2006-03-15 12:00:00,104.0,104.46,103.82,103.91,42500.0,83.0463,83.4136,82.9025,82.9744,42500.0
2006-03-15 12:30:00,103.95,104.18,103.7,103.7,49500.0,83.0063,83.19,82.8067,82.8067,49500.0
2006-03-15 13:00:00,103.71,103.71,102.82,103.15,44300.0,82.8147,82.8147,82.104,82.3675,44300.0
2006-03-15 13:30:00,103.1,103.39,102.97,103.08,43000.0,82.3276,82.5592,82.2238,82.3116,43000.0
2006-03-15 14:00:00,103.08,103.45,102.95,103.15,63700.0,82.3116,82.6071,82.2078,82.3675,63700.0
2006-03-15 14:30:00,103.15,103.17,102.83,103.01,79500.0,82.3675,82.3835,82.112,82.2557,79500.0
2006-03-15 15:00:00,103.02,103.52,102.96,103.38,53100.0,82.2637,82.663,82.2158,82.5512,53100.0
2006-03-15 15:30:00,103.39,104.36,103.39,103.89,109700.0,82.5592,83.3337,82.5592,82.9584,109700.0
2006-03-16 09:30:00,103.89,104.4,103.55,103.8,53700.0,82.9584,83.3657,82.6869,82.8866,53700.0
2006-03-16 10:00:00,103.77,104.66,103.77,103.85,31700.0,82.8626,83.5733,82.8626,82.9265,31700.0
2006-03-16 10:30:00,103.86,104.06,103.72,103.91,11400.0,82.9345,83.0942,82.8227,82.9744,11400.0
2006-03-16 11:00:00,103.91,104.02,103.74,103.78,17800.0,82.9744,83.0622,82.8386,82.8706,17800.0
2006-03-16 11:30:00,103.8,103.99,103.77,103.99,22500.0,82.8866,83.0383,82.8626,83.0383,22500.0
2006-03-16 12:00:00,104.0,104.03,103.73,103.88,15500.0,83.0463,83.0702,82.8307,82.9504,15500.0
2006-03-16 12:30:00,103.86,103.95,103.65,103.78,15200.0,82.9345,83.0063,82.7668,82.8706,15200.0
2006-03-16 13:00:00,103.81,103.81,103.49,103.58,8500.0,82.8945,82.8945,82.639,82.7109,8500.0
2006-03-16 13:30:00,103.58,103.87,103.5,103.53,23200.0,82.7109,82.9425,82.647,82.671,23200.0
2006-03-16 14:00:00,103.58,103.79,103.49,103.5,14000.0,82.7109,82.8786,82.639,82.647,14000.0
2006-03-16 14:30:00,103.5,103.71,103.39,103.4,11500.0,82.647,82.8147,82.5592,82.5671,11500.0
2006-03-16 15:00:00,103.41,103.5,103.03,103.21,52000.0,82.5751,82.647,82.2717,82.4154,52000.0
2006-03-16 15:30:00,103.24,103.73,103.12,103.63,63100.0,82.4394,82.8307,82.3436,82.7508,63100.0
2006-03-17 09:30:00,104.5,106.25,104.11,105.91,174800.0,83.4455,84.8429,83.1341,84.5714,174800.0
2006-03-17 10:00:00,105.91,105.96,105.17,105.18,42500.0,84.5714,84.6114,83.9805,83.9885,42500.0
2006-03-17 10:30:00,105.17,105.51,104.82,104.89,36100.0,83.9805,84.252,83.701,83.7569,36100.0
2006-03-17 11:00:00,104.89,105.13,104.78,104.99,14200.0,83.7569,83.9486,83.6691,83.8368,14200.0
2006-03-17 11:30:00,104.98,105.16,104.95,105.11,22000.0,83.8288,83.9725,83.8049,83.9326,22000.0
2006-03-17 12:00:00,105.15,105.61,105.15,105.51,15100.0,83.9646,84.3319,83.9646,84.252,15100.0
2006-03-17 12:30:00,105.56,105.79,105.56,105.65,12800.0,84.292,84.4756,84.292,84.3638,12800.0
2006-03-17 13:00:00,105.64,106.0,105.44,105.58,19900.0,84.3558,84.6433,84.1961,84.3079,19900.0
2006-03-17 13:30:00,105.61,105.75,105.34,105.69,17800.0,84.3319,84.4437,84.1163,84.3958,17800.0
2006-03-17 14:00:00,105.68,105.79,105.35,105.37,23300.0,84.3878,84.4756,84.1243,84.1402,23300.0
2006-03-17 14:30:00,105.46,106.24,105.41,106.13,31400.0,84.2121,84.835,84.1722,84.7471,31400.0
2006-03-17 15:00:00,106.08,106.15,105.58,105.66,30800.0,84.7072,84.7631,84.3079,84.3718,30800.0
2006-03-17 15:30:00,105.66,105.8,105.28,105.58,43000.0,84.3718,84.4836,84.0684,84.3079,43000.0
2006-03-20 09:30:00,105.4,106.0,104.98,105.06,43600.0,84.1642,84.6433,83.8288,83.8927,43600.0
2006-03-20 10:00:00,105.06,105.23,104.73,104.84,19000.0,83.8927,84.0284,83.6292,83.717,19000.0
2006-03-20 10:30:00,104.85,105.19,104.68,104.96,52100.0,83.725,83.9965,83.5893,83.8128,52100.0
2006-03-20 11:00:00,104.96,105.12,104.88,104.89,26600.0,83.8128,83.9406,83.749,83.7569,26600.0
2006-03-20 11:30:00,104.91,104.94,104.44,104.65,12600.0,83.7729,83.7969,83.3976,83.5653,12600.0
2006-03-20 12:00:00,104.65,104.65,104.25,104.46,19900.0,83.5653,83.5653,83.2459,83.4136,19900.0
2006-03-20 12:30:00,104.47,104.54,104.09,104.09,37700.0,83.4216,83.4775,83.1181,83.1181,37700.0
2006-03-20 13:00:00,104.11,104.44,104.1,104.4,25800.0,83.1341,83.3976,83.1261,83.3657,25800.0
2006-03-20 13:30:00,104.37,104.44,104.01,104.09,33900.0,83.3417,83.3976,83.0542,83.1181,33900.0
2006-03-20 14:00:00,104.04,104.4,104.03,104.36,35300.0,83.0782,83.3657,83.0702,83.3337,35300.0
2006-03-20 14:30:00,104.36,104.36,104.12,104.23,38000.0,83.3337,83.3337,83.1421,83.2299,38000.0
2006-03-20 15:00:00,104.13,104.21,103.9,103.98,28600.0,83.1501,83.214,82.9664,83.0303,28600.0
2006-03-20 15:30:00,103.98,104.25,103.86,104.02,71400.0,83.0303,83.2459,82.9345,83.0622,71400.0
2006-03-21 09:30:00,104.03,104.04,102.59,102.59,44500.0,83.0702,83.0782,81.9203,81.9203,44500.0
2006-03-21 10:00:00,102.44,102.66,101.95,102.2,40500.0,81.8006,81.9762,81.4093,81.6089,40500.0
2006-03-21 10:30:00,102.22,102.44,102.0,102.03,24100.0,81.6249,81.8006,81.4492,81.4732,24100.0
2006-03-21 11:00:00,102.16,102.6,102.16,102.51,14000.0,81.577,81.9283,81.577,81.8565,14000.0
2006-03-21 11:30:00,102.55,103.14,102.55,102.86,33800.0,81.8884,82.3595,81.8884,82.1359,33800.0
2006-03-21 12:00:00,102.86,102.88,102.42,102.44,17300.0,82.1359,82.1519,81.7846,81.8006,17300.0
2006-03-21 12:30:00,102.44,102.74,102.41,102.52,19700.0,81.8006,82.0401,81.7766,81.8644,19700.0
2006-03-21 13:00:00,102.53,102.71,102.39,102.39,17000.0,81.8724,82.0162,81.7606,81.7606,17000.0
2006-03-21 13:30:00,102.46,102.64,102.15,102.29,19600.0,81.8165,81.9603,81.569,81.6808,19600.0
2006-03-21 14:00:00,102.31,102.56,102.0,102.04,20100.0,81.6968,81.8964,81.4492,81.4812,20100.0
2006-03-21 14:30:00,102.02,102.24,101.94,102.05,33700.0,81.4652,81.6409,81.4013,81.4891,33700.0
2006-03-21 15:00:00,102.05,102.13,101.91,101.95,31400.0,81.4891,81.553,81.3774,81.4093,31400.0
2006-03-21 15:30:00,101.9,101.9,101.43,101.57,35400.0,81.3694,81.3694,80.9941,81.1059,35400.0
2006-03-22 09:30:00,101.5,102.1,101.25,101.6,42100.0,81.05,81.5291,80.8503,81.1298,42100.0
2006-03-22 10:00:00,101.58,101.95,101.58,101.7,33700.0,81.1138,81.4093,81.1138,81.2097,33700.0
2006-03-22 10:30:00,101.7,101.84,101.6,101.6,23300.0,81.2097,81.3215,81.1298,81.1298,23300.0
2006-03-22 11:00:00,101.6,102.03,101.43,101.9,22300.0,81.1298,81.4732,80.9941,81.3694,22300.0
2006-03-22 11:30:00,101.84,102.11,101.76,102.1,19700.0,81.3215,81.5371,81.2576,81.5291,19700.0
2006-03-22 12:00:00,102.1,102.37,102.09,102.19,18000.0,81.5291,81.7447,81.5211,81.6009,18000.0
2006-03-22 12:30:00,102.14,102.27,102.0,102.13,15000.0,81.561,81.6648,81.4492,81.553,15000.0
2006-03-22 13:00:00,102.14,102.75,102.12,102.75,19500.0,81.561,82.0481,81.545,82.0481,19500.0
2006-03-22 13:30:00,102.76,103.0,102.71,103.0,19300.0,82.0561,82.2477,82.0162,82.2477,19300.0
2006-03-22 14:00:00,102.99,103.16,102.65,102.8,11800.0,82.2398,82.3755,81.9683,82.088,11800.0
2006-03-22 14:30:00,102.8,103.06,102.75,102.76,20400.0,82.088,82.2957,82.0481,82.0561,20400.0
2006-03-22 15:00:00,102.75,102.79,102.52,102.59,20600.0,82.0481,82.0801,81.8644,81.9203,20600.0
2006-03-22 15:30:00,102.6,102.63,102.4,102.49,47500.0,81.9283,81.9523,81.7686,81.8405,47500.0
2006-03-23 09:30:00,102.44,103.79,102.2,103.2,30000.0,81.8006,82.8786,81.6089,82.4074,30000.0
2006-03-23 10:00:00,103.12,103.52,102.67,102.75,46500.0,82.3436,82.663,81.9842,82.0481,46500.0
2006-03-23 10:30:00,102.7,102.7,102.24,102.51,28500.0,82.0082,82.0082,81.6409,81.8565,28500.0
2006-03-23 11:00:00,102.51,103.22,102.3,103.14,36400.0,81.8565,82.4234,81.6888,82.3595,36400.0
2006-03-23 11:30:00,103.12,103.24,102.78,103.21,16600.0,82.3436,82.4394,82.0721,82.4154,16600.0
2006-03-23 12:00:00,103.22,103.37,102.87,103.01,13900.0,82.4234,82.5432,82.1439,82.2557,13900.0
2006-03-23 12:30:00,103.0,103.25,103.0,103.2,13000.0,82.2477,82.4474,82.2477,82.4074,13000.0
2006-03-23 13:00:00,103.16,103.25,103.1,103.25,9200.0,82.3755,82.4474,82.3276,82.4474,9200.0
2006-03-23 13:30:00,103.25,103.38,103.07,103.22,12000.0,82.4474,82.5512,82.3036,82.4234,12000.0
2006-03-23 14:00:00,103.28,103.28,102.77,103.0,13900.0,82.4713,82.4713,82.0641,82.2477,13900.0
2006-03-23 14:30:00,103.02,103.13,102.79,102.89,10300.0,82.2637,82.3515,82.0801,82.1599,10300.0
2006-03-23 15:00:00,102.89,103.2,102.82,103.05,15300.0,82.1599,82.4074,82.104,82.2877,15300.0
2006-03-23 15:30:00,103.09,103.09,102.45,102.78,38800.0,82.3196,82.3196,81.8086,82.0721,38800.0
2006-03-24 09:30:00,102.7,102.7,102.01,102.08,16100.0,82.0082,82.0082,81.4572,81.5131,16100.0
2006-03-24 10:00:00,102.08,102.16,101.43,102.13,17200.0,81.5131,81.577,80.9941,81.553,17200.0
2006-03-24 10:30:00,102.14,102.32,101.97,102.15,27900.0,81.561,81.7047,81.4253,81.569,27900.0
2006-03-24 11:00:00,102.12,102.34,101.99,102.28,56000.0,81.545,81.7207,81.4412,81.6728,56000.0
2006-03-24 11:30:00,102.28,102.35,101.83,102.3,31600.0,81.6728,81.7287,81.3135,81.6888,31600.0
2006-03-24 12:00:00,102.3,102.31,101.9,102.12,25200.0,81.6888,81.6968,81.3694,81.545,25200.0
2006-03-24 12:30:00,102.12,102.27,101.93,102.05,26600.0,81.545,81.6648,81.3933,81.4891,26600.0
2006-03-24 13:00:00,102.07,102.14,101.85,101.91,26100.0,81.5051,81.561,81.3294,81.3774,26100.0
2006-03-24 13:30:00,101.91,102.11,101.9,102.1,18300.0,81.3774,81.5371,81.3694,81.5291,18300.0
2006-03-24 14:00:00,102.01,102.12,101.9,102.05,36000.0,81.4572,81.545,81.3694,81.4891,36000.0
2006-03-24 14:30:00,102.09,102.66,101.89,102.66,74600.0,81.5211,81.9762,81.3614,81.9762,74600.0
2006-03-24 15:00:00,102.66,102.95,102.47,102.89,37600.0,81.9762,82.2078,81.8245,82.1599,37600.0
2006-03-24 15:30:00,102.91,103.1,102.72,102.99,96600.0,82.1759,82.3276,82.0242,82.2398,96600.0
2006-03-27 09:30:00,103.15,103.33,102.95,103.15,68800.0,82.3675,82.5113,82.2078,82.3675,68800.0
2006-03-27 10:00:00,103.15,103.17,102.7,102.97,34600.0,82.3675,82.3835,82.0082,82.2238,34600.0
2006-03-27 10:30:00,102.96,102.99,102.7,102.84,20200.0,82.2158,82.2398,82.0082,82.12,20200.0
2006-03-27 11:00:00,102.88,102.97,102.71,102.71,30800.0,82.1519,82.2238,82.0162,82.0162,30800.0
2006-03-27 11:30:00,102.7,103.01,102.63,103.01,88900.0,82.0082,82.2557,81.9523,82.2557,88900.0
2006-03-27 12:00:00,102.96,103.01,102.7,102.8,17800.0,82.2158,82.2557,82.0082,82.088,17800.0
2006-03-27 12:30:00,102.8,102.82,102.63,102.63,14400.0,82.088,82.104,81.9523,81.9523,14400.0
2006-03-27 13:00:00,102.65,102.81,102.53,102.54,20100.0,81.9683,82.096,81.8724,81.8804,20100.0
2006-03-27 13:30:00,102.53,102.63,102.4,102.46,16500.0,81.8724,81.9523,81.7686,81.8165,16500.0
2006-03-27 14:00:00,102.5,102.65,102.45,102.65,15900.0,81.8485,81.9683,81.8086,81.9683,15900.0
2006-03-27 14:30:00,102.64,102.64,102.39,102.53,26800.0,81.9603,81.9603,81.7606,81.8724,26800.0
2006-03-27 15:00:00,102.5,102.5,102.11,102.21,20000.0,81.8485,81.8485,81.5371,81.6169,20000.0
2006-03-27 15:30:00,102.16,102.25,102.02,102.14,52200.0,81.577,81.6488,81.4652,81.561,52200.0
2006-03-28 09:30:00,101.13,101.23,100.0,100.8,95600.0,80.7545,80.8344,79.8522,80.491,95600.0
2006-03-28 10:00:00,100.8,101.4,100.7,101.32,50400.0,80.491,80.9701,80.4111,80.9062,50400.0
2006-03-28 10:30:00,101.21,101.44,100.96,101.43,33600.0,80.8184,81.002,80.6188,80.9941,33600.0
2006-03-28 11:00:00,101.45,101.55,101.25,101.55,24700.0,81.01,81.0899,80.8503,81.0899,24700.0
2006-03-28 11:30:00,101.54,101.69,101.49,101.65,16600.0,81.0819,81.2017,81.042,81.1697,16600.0
2006-03-28 12:00:00,101.57,102.26,101.52,102.04,16700.0,81.1059,81.6568,81.0659,81.4812,16700.0
2006-03-28 12:30:00,102.0,102.23,101.87,102.15,11200.0,81.4492,81.6329,81.3454,81.569,11200.0
2006-03-28 13:00:00,102.15,102.35,101.98,102.24,40400.0,81.569,81.7287,81.4332,81.6409,40400.0
2006-03-28 13:30:00,102.25,102.25,101.98,102.21,21000.0,81.6488,81.6488,81.4332,81.6169,21000.0
2006-03-28 14:00:00,102.22,102.35,101.36,101.37,20800.0,81.6249,81.7287,80.9382,80.9461,20800.0
2006-03-28 14:30:00,101.39,101.5,101.14,101.31,28800.0,80.9621,81.05,80.7625,80.8982,28800.0
2006-03-28 15:00:00,101.31,101.32,100.7,100.76,39800.0,80.8982,80.9062,80.4111,80.4591,39800.0
2006-03-28 15:30:00,100.75,101.01,100.68,100.86,60800.0,80.4511,80.6587,80.3952,80.5389,60800.0
2006-03-29 09:30:00,101.1,101.75,101.05,101.73,16400.0,80.7305,81.2496,80.6906,81.2336,16400.0
2006-03-29 10:00:00,101.75,102.61,101.64,102.61,11800.0,81.2496,81.9363,81.1618,81.9363,11800.0
2006-03-29 10:30:00,102.65,102.69,102.03,102.15,11100.0,81.9683,82.0002,81.4732,81.569,11100.0
2006-03-29 11:00:00,102.17,103.56,102.15,103.46,34200.0,81.585,82.6949,81.569,82.6151,34200.0
2006-03-29 11:30:00,103.48,103.52,103.02,103.42,17300.0,82.631,82.663,82.2637,82.5831,17300.0
2006-03-29 12:00:00,103.39,103.9,103.39,103.75,19400.0,82.5592,82.9664,82.5592,82.8466,19400.0
2006-03-29 12:30:00,103.75,104.01,103.64,103.8,22800.0,82.8466,83.0542,82.7588,82.8866,22800.0
2006-03-29 13:00:00,103.81,104.01,103.61,103.89,20000.0,82.8945,83.0542,82.7348,82.9584,20000.0
2006-03-29 13:30:00,103.94,103.98,103.58,103.98,20700.0,82.9984,83.0303,82.7109,83.0303,20700.0
2006-03-29 14:00:00,103.97,104.03,103.48,103.6,25800.0,83.0223,83.0702,82.631,82.7269,25800.0
2006-03-29 14:30:00,103.52,103.95,103.4,103.88,18700.0,82.663,83.0063,82.5671,82.9504,18700.0
2006-03-29 15:00:00,103.91,103.95,103.67,103.75,28700.0,82.9744,83.0063,82.7827,82.8466,28700.0
2006-03-29 15:30:00,103.74,103.74,102.95,103.04,93000.0,82.8386,82.8386,82.2078,82.2797,93000.0
2006-03-30 09:30:00,106.95,107.75,105.03,105.57,161700.0,85.4019,86.0407,83.8687,84.2999,161700.0
2006-03-30 10:00:00,105.57,105.9,104.5,104.7,103900.0,84.2999,84.5635,83.4455,83.6052,103900.0
2006-03-30 10:30:00,104.61,105.31,104.51,104.92,68300.0,83.5334,84.0923,83.4535,83.7809,68300.0
2006-03-30 11:00:00,104.92,105.19,104.64,104.85,71200.0,83.7809,83.9965,83.5573,83.725,71200.0
2006-03-30 11:30:00,104.89,106.15,104.71,105.78,98400.0,83.7569,84.7631,83.6132,84.4676,98400.0
2006-03-30 12:00:00,105.72,105.77,105.12,105.52,18100.0,84.4197,84.4596,83.9406,84.26,18100.0
2006-03-30 12:30:00,105.5,105.67,105.07,105.23,20500.0,84.244,84.3798,83.9007,84.0284,20500.0
2006-03-30 13:00:00,105.18,105.18,104.5,104.75,57200.0,83.9885,83.9885,83.4455,83.6452,57200.0
2006-03-30 13:30:00,104.75,105.13,104.5,104.88,27300.0,83.6452,83.9486,83.4455,83.749,27300.0
2006-03-30 14:00:00,104.87,105.2,104.87,105.0,33100.0,83.741,84.0045,83.741,83.8448,33100.0
2006-03-30 14:30:00,104.99,105.31,104.83,105.22,87100.0,83.8368,84.0923,83.709,84.0205,87100.0
2006-03-30 15:00:00,105.18,105.8,105.13,105.6,58500.0,83.9885,84.4836,83.9486,84.3239,58500.0
2006-03-30 15:30:00,105.6,105.83,105.44,105.74,59300.0,84.3239,84.5076,84.1961,84.4357,59300.0
2006-03-31 09:30:00,105.72,107.05,105.72,106.96,80000.0,84.4197,85.4818,84.4197,85.4099,80000.0
2006-03-31 10:00:00,107.02,107.03,106.25,106.28,46600.0,85.4578,85.4658,84.8429,84.8669,46600.0
2006-03-31 10:30:00,106.25,106.25,105.83,105.85,43000.0,84.8429,84.8429,84.5076,84.5235,43000.0
2006-03-31 11:00:00,105.83,106.1,105.76,105.81,20400.0,84.5076,84.7232,84.4517,84.4916,20400.0
2006-03-31 11:30:00,105.79,105.85,105.55,105.72,18300.0,84.4756,84.5235,84.284,84.4197,18300.0
2006-03-31 12:00:00,105.72,106.07,105.67,105.97,24300.0,84.4197,84.6992,84.3798,84.6193,24300.0
2006-03-31 12:30:00,105.98,106.32,105.95,106.03,38000.0,84.6273,84.8988,84.6034,84.6673,38000.0
2006-03-31 13:00:00,106.0,106.18,105.95,105.99,24200.0,84.6433,84.787,84.6034,84.6353,24200.0
2006-03-31 13:30:00,105.98,105.99,105.5,105.79,40600.0,84.6273,84.6353,84.244,84.4756,40600.0
2006-03-31 14:00:00,105.89,106.31,105.87,106.01,28900.0,84.5555,84.8908,84.5395,84.6513,28900.0
2006-03-31 14:30:00,106.04,106.84,106.0,106.57,23800.0,84.6752,85.3141,84.6433,85.0985,23800.0
2006-03-31 15:00:00,106.55,106.98,106.55,106.95,26400.0,85.0825,85.4259,85.0825,85.4019,26400.0
2006-03-31 15:30:00,106.91,107.32,106.85,107.02,50300.0,85.37,85.6974,85.322,85.4578,50300.0
2006-04-03 09:30:00,107.41,107.46,106.55,106.95,33600.0,85.7692,85.8091,85.0825,85.4019,33600.0
2006-04-03 10:00:00,106.91,107.72,106.76,107.57,35600.0,85.37,86.0168,85.2502,85.897,35600.0
2006-04-03 10:30:00,107.57,107.99,107.27,107.99,28500.0,85.897,86.2324,85.6574,86.2324,28500.0
2006-04-03 11:00:00,107.98,108.82,107.98,108.8,37000.0,86.2244,86.8951,86.2244,86.8792,37000.0
2006-04-03 11:30:00,108.81,109.3,108.81,109.15,33600.0,86.8872,87.2784,86.8872,87.1586,33600.0
2006-04-03 12:00:00,109.12,109.44,108.98,109.2,29900.0,87.1347,87.3902,87.0229,87.1986,29900.0
2006-04-03 12:30:00,109.2,109.3,108.96,109.05,46400.0,87.1986,87.2784,87.0069,87.0788,46400.0
2006-04-03 13:00:00,109.09,109.17,108.95,109.17,12900.0,87.1107,87.1746,86.9989,87.1746,12900.0
2006-04-03 13:30:00,109.19,109.64,109.17,109.49,41200.0,87.1906,87.5499,87.1746,87.4301,41200.0
2006-04-03 14:00:00,109.43,109.52,109.04,109.04,42300.0,87.3822,87.4541,87.0708,87.0708,42300.0
2006-04-03 14:30:00,109.04,109.16,108.86,108.96,80700.0,87.0708,87.1666,86.9271,87.0069,80700.0
2006-04-03 15:00:00,108.98,108.99,108.6,108.6,38900.0,87.0229,87.0309,86.7195,86.7195,38900.0
2006-04-03 15:30:00,108.59,108.6,108.19,108.37,91700.0,86.7115,86.7195,86.3921,86.5358,91700.0
2006-04-04 09:30:00,108.24,109.35,108.24,109.35,46800.0,86.432,87.3184,86.432,87.3184,46800.0
2006-04-04 10:00:00,109.41,109.99,109.41,109.65,46500.0,87.3663,87.8294,87.3663,87.5579,46500.0
2006-04-04 10:30:00,109.65,109.75,109.43,109.52,61800.0,87.5579,87.6378,87.3822,87.4541,61800.0
2006-04-04 11:00:00,109.5,109.85,109.33,109.45,76000.0,87.4381,87.7176,87.3024,87.3982,76000.0
2006-04-04 11:30:00,109.48,109.86,109.4,109.47,39200.0,87.4222,87.7256,87.3583,87.4142,39200.0
2006-04-04 12:00:00,109.48,109.79,109.45,109.52,40200.0,87.4222,87.6697,87.3982,87.4541,40200.0
2006-04-04 12:30:00,109.55,109.71,109.4,109.62,20300.0,87.4781,87.6058,87.3583,87.534,20300.0
2006-04-04 13:00:00,109.61,109.67,108.94,108.98,27500.0,87.526,87.5739,86.991,87.0229,27500.0
2006-04-04 13:30:00,108.92,109.13,108.9,109.12,17600.0,86.975,87.1427,86.959,87.1347,17600.0
2006-04-04 14:00:00,109.08,109.49,108.96,109.48,24300.0,87.1028,87.4301,87.0069,87.4222,24300.0
2006-04-04 14:30:00,109.49,109.64,109.3,109.51,53200.0,87.4301,87.5499,87.2784,87.4461,53200.0
2006-04-04 15:00:00,109.51,109.7,109.37,109.54,45100.0,87.4461,87.5978,87.3343,87.4701,45100.0
2006-04-04 15:30:00,109.53,109.73,109.28,109.56,30200.0,87.4621,87.6218,87.2625,87.486,30200.0
2006-04-05 09:30:00,110.38,111.89,110.32,111.85,103500.0,88.1408,89.3466,88.0929,89.3147,103500.0
2006-04-05 10:00:00,111.76,111.84,111.01,111.21,106000.0,89.2428,89.3067,88.6439,88.8036,106000.0
2006-04-05 10:30:00,111.06,111.34,110.1,110.91,61300.0,88.6838,88.9074,87.9172,88.564,61300.0
2006-04-05 11:00:00,110.87,110.94,110.32,110.52,37000.0,88.5321,88.588,88.0929,88.2526,37000.0
2006-04-05 11:30:00,110.38,110.38,109.6,110.3,52200.0,88.1408,88.1408,87.518,88.0769,52200.0
2006-04-05 12:00:00,110.31,111.42,110.31,111.42,21600.0,88.0849,88.9713,88.0849,88.9713,21600.0
2006-04-05 12:30:00,111.36,112.06,111.33,112.06,14300.0,88.9234,89.4823,88.8994,89.4823,14300.0
2006-04-05 13:00:00,112.07,112.33,111.84,112.08,25800.0,89.4903,89.6979,89.3067,89.4983,25800.0
2006-04-05 13:30:00,112.06,112.17,111.72,111.78,25400.0,89.4823,89.5702,89.2108,89.2588,25400.0
2006-04-05 14:00:00,111.87,112.07,111.81,111.97,21200.0,89.3306,89.4903,89.2827,89.4105,21200.0
2006-04-05 14:30:00,111.95,112.17,111.88,112.08,13200.0,89.3945,89.5702,89.3386,89.4983,13200.0
2006-04-05 15:00:00,112.1,112.59,111.97,112.42,34200.0,89.5143,89.9056,89.4105,89.7698,34200.0
2006-04-05 15:30:00,112.42,112.53,112.2,112.39,44200.0,89.7698,89.8577,89.5941,89.7459,44200.0
2006-04-06 09:30:00,112.37,112.37,111.53,111.79,30300.0,89.7299,89.7299,89.0591,89.2667,30300.0
2006-04-06 10:00:00,111.79,111.79,110.72,110.73,30400.0,89.2667,89.2667,88.4123,88.4203,30400.0
2006-04-06 10:30:00,110.76,111.12,110.59,110.86,24300.0,88.4443,88.7317,88.3085,88.5241,24300.0
2006-04-06 11:00:00,110.76,110.82,110.11,110.13,19000.0,88.4443,88.4922,87.9252,87.9412,19000.0
2006-04-06 11:30:00,110.11,110.21,109.5,109.5,29900.0,87.9252,88.0051,87.4381,87.4381,29900.0
2006-04-06 12:00:00,109.51,109.86,109.48,109.81,13800.0,87.4461,87.7256,87.4222,87.6857,13800.0
2006-04-06 12:30:00,109.82,110.68,109.82,110.65,20100.0,87.6937,88.3804,87.6937,88.3564,20100.0
2006-04-06 13:00:00,110.65,110.94,110.58,110.83,14100.0,88.3564,88.588,88.3005,88.5002,14100.0
2006-04-06 13:30:00,110.9,111.16,110.78,111.15,19000.0,88.5561,88.7637,88.4602,88.7557,19000.0
2006-04-06 14:00:00,111.15,111.15,110.82,110.96,26300.0,88.7557,88.7557,88.4922,88.604,26300.0
2006-04-06 14:30:00,110.91,111.12,110.87,110.88,27100.0,88.564,88.7317,88.5321,88.5401,27100.0
2006-04-06 15:00:00,110.92,111.0,110.79,110.89,16300.0,88.572,88.6359,88.4682,88.5481,16300.0
2006-04-06 15:30:00,110.89,111.12,110.75,110.91,39200.0,88.5481,88.7317,88.4363,88.564,39200.0
2006-04-07 09:30:00,111.5,112.09,111.28,111.28,32900.0,89.0352,89.5063,88.8595,88.8595,32900.0
2006-04-07 10:00:00,111.21,111.22,110.33,110.42,32900.0,88.8036,88.8116,88.1009,88.1728,32900.0
2006-04-07 10:30:00,110.35,110.6,109.79,109.84,36200.0,88.1169,88.3165,87.6697,87.7096,36200.0
2006-04-07 11:00:00,109.82,110.1,109.72,109.86,29300.0,87.6937,87.9172,87.6138,87.7256,29300.0
2006-04-07 11:30:00,109.81,109.92,108.5,108.9,56700.0,87.6857,87.7735,86.6396,86.959,56700.0
2006-04-07 12:00:00,108.91,109.0,108.63,109.0,17800.0,86.967,87.0389,86.7434,87.0389,17800.0
2006-04-07 12:30:00,108.9,109.16,108.8,108.83,12600.0,86.959,87.1666,86.8792,86.9031,12600.0
2006-04-07 13:00:00,108.8,108.9,108.5,108.84,18400.0,86.8792,86.959,86.6396,86.9111,18400.0
2006-04-07 13:30:00,108.83,109.03,108.4,108.49,18000.0,86.9031,87.0628,86.5598,86.6316,18000.0
2006-04-07 14:00:00,108.38,109.07,108.37,108.91,17400.0,86.5438,87.0948,86.5358,86.967,17400.0
2006-04-07 14:30:00,108.9,109.17,108.9,109.01,22400.0,86.959,87.1746,86.959,87.0469,22400.0
2006-04-07 15:00:00,109.01,109.33,108.55,108.55,36200.0,87.0469,87.3024,86.6795,86.6795,36200.0
2006-04-07 15:30:00,108.54,108.78,108.32,108.5,50400.0,86.6716,86.8632,86.4959,86.6396,50400.0
2006-04-10 09:30:00,108.51,109.18,108.45,108.53,32300.0,86.6476,87.1826,86.5997,86.6636,32300.0
2006-04-10 10:00:00,108.59,108.8,107.85,107.85,51500.0,86.7115,86.8792,86.1206,86.1206,51500.0
2006-04-10 10:30:00,107.83,108.13,107.67,107.72,32700.0,86.1046,86.3442,85.9768,86.0168,32700.0
2006-04-10 11:00:00,107.71,107.77,107.63,107.66,32500.0,86.0088,86.0567,85.9449,85.9689,32500.0
2006-04-10 11:30:00,107.66,107.76,107.6,107.72,25400.0,85.9689,86.0487,85.9209,86.0168,25400.0
2006-04-10 12:00:00,107.72,108.13,107.62,108.05,31400.0,86.0168,86.3442,85.9369,86.2803,31400.0
2006-04-10 12:30:00,108.1,108.32,108.03,108.11,17400.0,86.3202,86.4959,86.2643,86.3282,17400.0
2006-04-10 13:00:00,108.1,108.12,107.86,107.9,10700.0,86.3202,86.3362,86.1286,86.1605,10700.0
2006-04-10 13:30:00,107.87,107.87,107.4,107.58,13900.0,86.1365,86.1365,85.7612,85.905,13900.0
2006-04-10 14:00:00,107.59,107.79,107.43,107.43,19400.0,85.913,86.0727,85.7852,85.7852,19400.0
2006-04-10 14:30:00,107.43,107.43,107.08,107.11,20900.0,85.7852,85.7852,85.5057,85.5297,20900.0
2006-04-10 15:00:00,107.1,107.38,107.0,107.34,28500.0,85.5217,85.7453,85.4418,85.7133,28500.0
2006-04-10 15:30:00,107.38,107.41,106.9,107.16,44200.0,85.7453,85.7692,85.362,85.5696,44200.0
2006-04-11 09:30:00,107.68,107.84,106.92,106.92,22100.0,85.9848,86.1126,85.3779,85.3779,22100.0
2006-04-11 10:00:00,106.92,106.92,105.68,105.92,52400.0,85.3779,85.3779,84.3878,84.5794,52400.0
2006-04-11 10:30:00,105.92,105.95,105.07,105.61,37000.0,84.5794,84.6034,83.9007,84.3319,37000.0
2006-04-11 11:00:00,105.59,105.59,105.07,105.3,26000.0,84.3159,84.3159,83.9007,84.0843,26000.0
2006-04-11 11:30:00,105.3,105.41,105.15,105.35,42200.0,84.0843,84.1722,83.9646,84.1243,42200.0
2006-04-11 12:00:00,105.33,105.36,104.86,104.96,59700.0,84.1083,84.1323,83.733,83.8128,59700.0
2006-04-11 12:30:00,104.94,105.4,104.83,105.3,24200.0,83.7969,84.1642,83.709,84.0843,24200.0
2006-04-11 13:00:00,105.22,105.41,105.0,105.16,16600.0,84.0205,84.1722,83.8448,83.9725,16600.0
2006-04-11 13:30:00,105.16,105.16,104.78,104.78,13800.0,83.9725,83.9725,83.6691,83.6691,13800.0
2006-04-11 14:00:00,104.8,105.34,104.78,105.06,43900.0,83.6851,84.1163,83.6691,83.8927,43900.0
2006-04-11 14:30:00,105.06,105.4,104.97,105.24,69600.0,83.8927,84.1642,83.8208,84.0364,69600.0
2006-04-11 15:00:00,105.24,105.26,104.9,105.01,48800.0,84.0364,84.0524,83.7649,83.8528,48800.0
2006-04-11 15:30:00,104.97,105.96,104.62,104.78,77800.0,83.8208,84.6114,83.5413,83.6691,77800.0
2006-04-12 09:30:00,105.7,106.7,105.7,106.3,42500.0,84.4037,85.2023,84.4037,84.8829,42500.0
2006-04-12 10:00:00,106.43,106.45,105.95,106.25,37900.0,84.9867,85.0026,84.6034,84.8429,37900.0
2006-04-12 10:30:00,106.18,106.29,105.79,106.06,17900.0,84.787,84.8749,84.4756,84.6912,17900.0
2006-04-12 11:00:00,106.04,106.47,105.88,106.39,43800.0,84.6752,85.0186,84.5475,84.9547,43800.0
2006-04-12 11:30:00,106.45,107.25,106.34,106.87,38600.0,85.0026,85.6415,84.9148,85.338,38600.0
2006-04-12 12:00:00,106.92,106.97,106.56,106.69,13000.0,85.3779,85.4179,85.0905,85.1943,13000.0
2006-04-12 12:30:00,106.68,106.95,106.6,106.95,10100.0,85.1863,85.4019,85.1224,85.4019,10100.0
2006-04-12 13:00:00,106.95,107.59,106.93,106.96,19800.0,85.4019,85.913,85.3859,85.4099,19800.0
2006-04-12 13:30:00,106.93,107.29,106.67,106.69,13300.0,85.3859,85.6734,85.1783,85.1943,13300.0
2006-04-12 14:00:00,106.74,106.76,106.44,106.74,16800.0,85.2342,85.2502,84.9947,85.2342,16800.0
2006-04-12 14:30:00,106.74,106.86,106.47,106.7,13000.0,85.2342,85.33,85.0186,85.2023,13000.0
2006-04-12 15:00:00,106.8,107.02,106.67,106.9,15300.0,85.2821,85.4578,85.1783,85.362,15300.0
2006-04-12 15:30:00,106.97,107.64,106.97,107.56,58700.0,85.4179,85.9529,85.4179,85.889,58700.0
2006-04-13 09:30:00,108.5,108.97,107.83,107.89,72500.0,86.6396,87.0149,86.1046,86.1525,72500.0
2006-04-13 10:00:00,107.88,108.86,107.83,108.4,31200.0,86.1445,86.9271,86.1046,86.5598,31200.0
2006-04-13 10:30:00,108.37,108.96,108.1,108.95,27200.0,86.5358,87.0069,86.3202,86.9989,27200.0
2006-04-13 11:00:00,109.0,109.2,108.64,108.9,22500.0,87.0389,87.1986,86.7514,86.959,22500.0
2006-04-13 11:30:00,108.84,109.34,108.84,109.33,28400.0,86.9111,87.3104,86.9111,87.3024,28400.0
2006-04-13 12:00:00,109.25,109.46,109.19,109.23,34000.0,87.2385,87.4062,87.1906,87.2225,34000.0
2006-04-13 12:30:00,109.23,109.28,108.87,109.23,24800.0,87.2225,87.2625,86.9351,87.2225,24800.0
2006-04-13 13:00:00,109.17,109.3,108.8,109.3,18100.0,87.1746,87.2784,86.8792,87.2784,18100.0
2006-04-13 13:30:00,109.26,109.29,108.73,109.11,14500.0,87.2465,87.2704,86.8233,87.1267,14500.0
2006-04-13 14:00:00,109.15,109.44,109.11,109.11,19900.0,87.1586,87.3902,87.1267,87.1267,19900.0
2006-04-13 14:30:00,109.12,109.21,108.75,108.95,42000.0,87.1347,87.2066,86.8392,86.9989,42000.0
2006-04-13 15:00:00,108.94,109.05,108.81,108.98,18400.0,86.991,87.0788,86.8872,87.0229,18400.0
2006-04-13 15:30:00,108.94,109.18,108.94,109.09,22300.0,86.991,87.1826,86.991,87.1107,22300.0
2006-04-17 09:30:00,108.6,108.61,107.8,108.25,40400.0,86.7195,86.7274,86.0806,86.44,40400.0
2006-04-17 10:00:00,108.24,108.82,108.15,108.72,17000.0,86.432,86.8951,86.3601,86.8153,17000.0
2006-04-17 10:30:00,108.72,109.18,108.62,109.15,23000.0,86.8153,87.1826,86.7354,87.1586,23000.0
2006-04-17 11:00:00,109.14,109.65,109.02,109.09,17600.0,87.1507,87.5579,87.0548,87.1107,17600.0
2006-04-17 11:30:00,109.04,109.23,108.91,109.16,19400.0,87.0708,87.2225,86.967,87.1666,19400.0
2006-04-17 12:00:00,109.14,109.41,109.01,109.01,17600.0,87.1507,87.3663,87.0469,87.0469,17600.0
2006-04-17 12:30:00,108.95,108.95,108.6,108.76,8600.0,86.9989,86.9989,86.7195,86.8472,8600.0
2006-04-17 13:00:00,108.76,108.76,107.95,107.96,13000.0,86.8472,86.8472,86.2004,86.2084,13000.0
2006-04-17 13:30:00,107.98,108.1,107.25,107.28,43700.0,86.2244,86.3202,85.6415,85.6654,43700.0
2006-04-17 14:00:00,107.28,107.38,106.86,106.86,11600.0,85.6654,85.7453,85.33,85.33,11600.0
2006-04-17 14:30:00,106.87,107.16,106.67,106.79,20300.0,85.338,85.5696,85.1783,85.2741,20300.0
2006-04-17 15:00:00,106.83,107.15,106.72,106.83,16500.0,85.3061,85.5616,85.2182,85.3061,16500.0
2006-04-17 15:30:00,106.77,107.32,106.66,107.2,20400.0,85.2582,85.6974,85.1703,85.6015,20400.0
2006-04-18 09:30:00,108.23,109.08,108.19,108.92,57900.0,86.424,87.1028,86.3921,86.975,57900.0
2006-04-18 10:00:00,108.91,109.75,108.91,109.64,25500.0,86.967,87.6378,86.967,87.5499,25500.0
2006-04-18 10:30:00,109.56,109.99,109.54,109.93,34100.0,87.486,87.8294,87.4701,87.7815,34100.0
2006-04-18 11:00:00,109.94,111.45,109.91,111.28,38500.0,87.7895,88.9952,87.7655,88.8595,38500.0
2006-04-18 11:30:00,111.22,112.02,110.81,112.02,32100.0,88.8116,89.4504,88.4842,89.4504,32100.0
2006-04-18 12:00:00,112.04,112.2,111.71,111.78,35600.0,89.4664,89.5941,89.2029,89.2588,35600.0
2006-04-18 12:30:00,111.77,112.16,111.45,112.15,21100.0,89.2508,89.5622,88.9952,89.5542,21100.0
2006-04-18 13:00:00,112.08,112.31,111.82,111.95,20000.0,89.4983,89.682,89.2907,89.3945,20000.0
2006-04-18 13:30:00,111.88,111.88,110.95,110.99,23800.0,89.3386,89.3386,88.596,88.6279,23800.0
2006-04-18 14:00:00,111.02,111.82,111.01,111.5,45300.0,88.6519,89.2907,88.6439,89.0352,45300.0
2006-04-18 14:30:00,111.51,112.25,111.5,112.21,57500.0,89.0432,89.6341,89.0352,89.6021,57500.0
2006-04-18 15:00:00,112.25,112.25,111.7,111.9,57300.0,89.6341,89.6341,89.1949,89.3546,57300.0
2006-04-18 15:30:00,111.92,112.43,111.87,112.06,91800.0,89.3706,89.7778,89.3306,89.4823,91800.0
2006-04-19 09:30:00,111.96,113.69,111.73,113.37,110400.0,89.4025,90.7839,89.2188,90.5284,110400.0
2006-04-19 10:00:00,113.44,113.49,111.87,112.32,29700.0,90.5843,90.6242,89.3306,89.69,29700.0
2006-04-19 10:30:00,112.27,112.27,111.13,111.17,33500.0,89.65,89.65,88.7397,88.7717,33500.0
2006-04-19 11:00:00,111.17,111.85,111.16,111.37,33300.0,88.7717,89.3147,88.7637,88.9314,33300.0
2006-04-19 11:30:00,111.42,111.58,110.94,110.94,27900.0,88.9713,89.0991,88.588,88.588,27900.0
2006-04-19 12:00:00,110.95,111.58,110.86,111.34,29900.0,88.596,89.0991,88.5241,88.9074,29900.0
2006-04-19 12:30:00,111.23,111.35,110.76,110.82,16400.0,88.8196,88.9154,88.4443,88.4922,16400.0
2006-04-19 13:00:00,110.89,111.1,110.19,110.34,47800.0,88.5481,88.7158,87.9891,88.1089,47800.0
2006-04-19 13:30:00,110.38,111.12,110.36,110.98,25900.0,88.1408,88.7317,88.1249,88.6199,25900.0
2006-04-19 14:00:00,111.0,111.0,110.21,110.76,34200.0,88.6359,88.6359,88.0051,88.4443,34200.0
2006-04-19 14:30:00,110.73,111.07,110.61,111.02,18000.0,88.4203,88.6918,88.3245,88.6519,18000.0
2006-04-19 15:00:00,111.0,111.37,110.92,111.14,26800.0,88.6359,88.9314,88.572,88.7477,26800.0
2006-04-19 15:30:00,111.15,111.4,111.03,111.21,39400.0,88.7557,88.9553,88.6599,88.8036,39400.0
2006-04-20 09:30:00,111.37,111.61,110.5,111.6,83800.0,88.9314,89.123,88.2367,89.115,83800.0
2006-04-20 10:00:00,111.51,112.72,111.4,112.57,36200.0,89.0432,90.0094,88.9553,89.8896,36200.0
2006-04-20 10:30:00,112.57,112.61,110.73,110.8,53000.0,89.8896,89.9215,88.4203,88.4762,53000.0
2006-04-20 11:00:00,110.78,110.9,109.91,110.0,42200.0,88.4602,88.5561,87.7655,87.8374,42200.0
2006-04-20 11:30:00,109.97,110.49,109.91,110.41,37600.0,87.8134,88.2287,87.7655,88.1648,37600.0
2006-04-20 12:00:00,110.38,110.44,109.8,110.14,35300.0,88.1408,88.1887,87.6777,87.9492,35300.0
2006-04-20 12:30:00,110.14,111.09,110.14,111.09,17200.0,87.9492,88.7078,87.9492,88.7078,17200.0
2006-04-20 13:00:00,111.09,111.22,110.81,111.01,13200.0,88.7078,88.8116,88.4842,88.6439,13200.0
2006-04-20 13:30:00,110.98,111.51,110.97,111.5,25600.0,88.6199,89.0432,88.612,89.0352,25600.0
2006-04-20 14:00:00,111.45,111.7,111.28,111.7,30500.0,88.9952,89.1949,88.8595,89.1949,30500.0
2006-04-20 14:30:00,111.7,111.92,111.64,111.78,15200.0,89.1949,89.3706,89.147,89.2588,15200.0
2006-04-20 15:00:00,111.86,112.21,111.74,112.1,12600.0,89.3226,89.6021,89.2268,89.5143,12600.0
2006-04-20 15:30:00,112.08,112.17,111.59,111.6,29800.0,89.4983,89.5702,89.107,89.115,29800.0
2006-04-21 09:30:00,111.52,111.52,110.75,110.93,33300.0,89.0511,89.0511,88.4363,88.58,33300.0
2006-04-21 10:00:00,110.85,111.6,110.85,111.18,55800.0,88.5161,89.115,88.5161,88.7796,55800.0
2006-04-21 10:30:00,111.2,111.8,111.15,111.47,38700.0,88.7956,89.2747,88.7557,89.0112,38700.0
2006-04-21 11:00:00,111.47,112.0,111.47,111.82,34300.0,89.0112,89.4344,89.0112,89.2907,34300.0
2006-04-21 11:30:00,111.83,111.86,111.42,111.6,14500.0,89.2987,89.3226,88.9713,89.115,14500.0
2006-04-21 12:00:00,111.5,111.64,111.2,111.33,9300.0,89.0352,89.147,88.7956,88.8994,9300.0
2006-04-21 12:30:00,111.38,111.44,111.15,111.28,9200.0,88.9394,88.9873,88.7557,88.8595,9200.0
2006-04-21 13:00:00,111.3,111.56,111.3,111.43,11100.0,88.8755,89.0831,88.8755,88.9793,11100.0
2006-04-21 13:30:00,111.43,111.88,111.42,111.83,25300.0,88.9793,89.3386,88.9713,89.2987,25300.0
2006-04-21 14:00:00,111.88,111.98,111.48,111.5,17700.0,89.3386,89.4185,89.0192,89.0352,17700.0
2006-04-21 14:30:00,111.41,111.44,110.87,111.31,47500.0,88.9633,88.9873,88.5321,88.8835,47500.0
2006-04-21 15:00:00,111.26,111.33,110.57,110.57,19900.0,88.8435,88.8994,88.2925,88.2925,19900.0
2006-04-21 15:30:00,110.65,111.12,110.52,110.87,52500.0,88.3564,88.7317,88.2526,88.5321,52500.0
2006-04-24 09:30:00,110.99,111.22,109.85,109.92,71300.0,88.6279,88.8116,87.7176,87.7735,71300.0
2006-04-24 10:00:00,109.94,110.64,109.94,110.11,39200.0,87.7895,88.3484,87.7895,87.9252,39200.0
2006-04-24 10:30:00,110.07,111.1,110.07,110.91,38700.0,87.8933,88.7158,87.8933,88.564,38700.0
2006-04-24 11:00:00,110.95,111.11,110.61,110.77,40300.0,88.596,88.7238,88.3245,88.4523,40300.0
2006-04-24 11:30:00,110.77,111.05,110.59,111.04,17900.0,88.4523,88.6758,88.3085,88.6679,17900.0
2006-04-24 12:00:00,111.04,111.12,110.84,111.0,13700.0,88.6679,88.7317,88.5082,88.6359,13700.0
2006-04-24 12:30:00,110.97,111.03,110.67,110.75,24200.0,88.612,88.6599,88.3724,88.4363,24200.0
2006-04-24 13:00:00,110.73,111.14,110.66,111.03,19000.0,88.4203,88.7477,88.3644,88.6599,19000.0
2006-04-24 13:30:00,111.03,111.08,110.73,110.86,15700.0,88.6599,88.6998,88.4203,88.5241,15700.0
2006-04-24 14:00:00,110.79,111.15,110.79,110.95,17900.0,88.4682,88.7557,88.4682,88.596,17900.0
2006-04-24 14:30:00,110.96,111.15,110.73,110.89,22300.0,88.604,88.7557,88.4203,88.5481,22300.0
2006-04-24 15:00:00,110.89,111.01,110.58,110.71,28400.0,88.5481,88.6439,88.3005,88.4043,28400.0
2006-04-24 15:30:00,110.71,110.83,110.19,110.36,82700.0,88.4043,88.5002,87.9891,88.1249,82700.0
2006-04-25 09:30:00,110.3,110.46,109.5,109.95,41900.0,88.0769,88.2047,87.4381,87.7975,41900.0
2006-04-25 10:00:00,109.99,110.0,109.15,109.32,36800.0,87.8294,87.8374,87.1586,87.2944,36800.0
2006-04-25 10:30:00,109.32,109.86,108.92,109.0,35400.0,87.2944,87.7256,86.975,87.0389,35400.0
2006-04-25 11:00:00,108.89,109.37,108.65,109.37,17800.0,86.951,87.3343,86.7594,87.3343,17800.0
2006-04-25 11:30:00,109.41,109.58,109.0,109.07,17900.0,87.3663,87.502,87.0389,87.0948,17900.0
2006-04-25 12:00:00,109.13,109.47,109.05,109.44,16400.0,87.1427,87.4142,87.0788,87.3902,16400.0
2006-04-25 12:30:00,109.45,109.76,109.17,109.2,30700.0,87.3982,87.6457,87.1746,87.1986,30700.0
2006-04-25 13:00:00,109.2,109.2,108.7,108.89,33800.0,87.1986,87.1986,86.7993,86.951,33800.0
2006-04-25 13:30:00,108.98,109.14,108.74,108.81,124400.0,87.0229,87.1507,86.8313,86.8872,124400.0
2006-04-25 14:00:00,108.81,109.21,108.57,109.11,28600.0,86.8872,87.2066,86.6955,87.1267,28600.0
2006-04-25 14:30:00,109.1,109.58,108.92,109.51,36600.0,87.1187,87.502,86.975,87.4461,36600.0
2006-04-25 15:00:00,109.47,109.78,109.37,109.58,40700.0,87.4142,87.6617,87.3343,87.502,40700.0
2006-04-25 15:30:00,109.58,109.65,109.28,109.42,49900.0,87.502,87.5579,87.2625,87.3742,49900.0
2006-04-26 09:30:00,109.76,110.75,109.76,109.91,68100.0,87.6457,88.4363,87.6457,87.7655,68100.0
2006-04-26 10:00:00,109.8,109.9,109.25,109.86,107300.0,87.6777,87.7575,87.2385,87.7256,107300.0
2006-04-26 10:30:00,109.86,110.09,109.11,109.32,31100.0,87.7256,87.9093,87.1267,87.2944,31100.0
2006-04-26 11:00:00,109.31,109.52,108.6,108.6,77000.0,87.2864,87.4541,86.7195,86.7195,77000.0
2006-04-26 11:30:00,108.59,108.7,108.12,108.2,51900.0,86.7115,86.7993,86.3362,86.4001,51900.0
2006-04-26 12:00:00,108.18,108.18,104.5,104.91,209200.0,86.3841,86.3841,83.4455,83.7729,209200.0
2006-04-26 12:30:00,104.85,106.13,104.8,105.81,176200.0,83.725,84.7471,83.6851,84.4916,176200.0
2006-04-26 13:00:00,105.92,106.79,105.91,106.09,89600.0,84.5794,85.2741,84.5714,84.7152,89600.0
2006-04-26 13:30:00,106.02,106.25,106.02,106.21,34400.0,84.6593,84.8429,84.6593,84.811,34400.0
2006-04-26 14:00:00,106.22,106.23,105.86,105.95,67900.0,84.819,84.827,84.5315,84.6034,67900.0
2006-04-26 14:30:00,105.98,106.5,105.6,105.74,67300.0,84.6273,85.0426,84.3239,84.4357,67300.0
2006-04-26 15:00:00,105.74,105.81,105.0,105.03,100900.0,84.4357,84.4916,83.8448,83.8687,100900.0
2006-04-26 15:30:00,105.03,105.24,104.8,104.98,175300.0,83.8687,84.0364,83.6851,83.8288,175300.0
2006-04-27 09:30:00,104.86,104.87,101.96,102.13,117800.0,83.733,83.741,81.4173,81.553,117800.0
2006-04-27 10:00:00,102.19,103.54,102.19,102.69,116700.0,81.6009,82.6789,81.6009,82.0002,116700.0
2006-04-27 10:30:00,102.69,103.45,102.37,103.3,93000.0,82.0002,82.6071,81.7447,82.4873,93000.0
2006-04-27 11:00:00,103.3,104.89,103.29,104.88,64600.0,82.4873,83.7569,82.4793,83.749,64600.0
2006-04-27 11:30:00,104.88,105.18,104.45,104.73,99800.0,83.749,83.9885,83.4056,83.6292,99800.0
2006-04-27 12:00:00,104.87,105.29,104.52,105.12,39000.0,83.741,84.0764,83.4615,83.9406,39000.0
2006-04-27 12:30:00,105.13,105.2,104.35,104.5,50900.0,83.9486,84.0045,83.3257,83.4455,50900.0
2006-04-27 13:00:00,104.5,104.52,103.87,104.13,24800.0,83.4455,83.4615,82.9425,83.1501,24800.0
2006-04-27 13:30:00,104.12,104.12,103.77,103.88,41100.0,83.1421,83.1421,82.8626,82.9504,41100.0
2006-04-27 14:00:00,103.88,104.35,103.82,104.31,62200.0,82.9504,83.3257,82.9025,83.2938,62200.0
2006-04-27 14:30:00,104.47,105.06,104.28,104.91,53500.0,83.4216,83.8927,83.2698,83.7729,53500.0
2006-04-27 15:00:00,104.95,105.4,104.95,105.31,60100.0,83.8049,84.1642,83.8049,84.0923,60100.0
2006-04-27 15:30:00,105.3,105.68,105.14,105.48,68600.0,84.0843,84.3878,83.9566,84.2281,68600.0
2006-04-28 09:30:00,103.48,105.22,103.48,104.73,46500.0,82.631,84.0205,82.631,83.6292,46500.0
2006-04-28 10:00:00,104.73,106.5,104.63,106.25,36400.0,83.6292,85.0426,83.5493,84.8429,36400.0
2006-04-28 10:30:00,106.23,106.45,105.65,106.16,21900.0,84.827,85.0026,84.3638,84.7711,21900.0
2006-04-28 11:00:00,106.17,106.44,105.84,105.84,13600.0,84.7791,84.9947,84.5155,84.5155,13600.0
2006-04-28 11:30:00,105.69,106.1,105.5,106.0,14700.0,84.3958,84.7232,84.244,84.6433,14700.0
2006-04-28 12:00:00,106.0,106.0,105.77,105.82,11200.0,84.6433,84.6433,84.4596,84.4996,11200.0
2006-04-28 12:30:00,105.8,105.95,105.5,105.6,14600.0,84.4836,84.6034,84.244,84.3239,14600.0
2006-04-28 13:00:00,105.62,106.08,105.62,105.97,28400.0,84.3399,84.7072,84.3399,84.6193,28400.0
2006-04-28 13:30:00,105.96,106.05,105.62,105.83,20000.0,84.6114,84.6832,84.3399,84.5076,20000.0
2006-04-28 14:00:00,105.88,105.89,105.47,105.73,22700.0,84.5475,84.5555,84.2201,84.4277,22700.0
2006-04-28 14:30:00,105.77,106.1,105.66,105.9,25400.0,84.4596,84.7232,84.3718,84.5635,25400.0
2006-04-28 15:00:00,105.96,106.25,105.8,106.02,46900.0,84.6114,84.8429,84.4836,84.6593,46900.0
2006-04-28 15:30:00,106.03,106.34,105.92,105.97,55300.0,84.6673,84.9148,84.5794,84.6193,55300.0
2006-05-01 09:30:00,106.8,108.05,106.8,107.06,76300.0,85.2821,86.2803,85.2821,85.4897,76300.0
2006-05-01 10:00:00,107.07,108.1,106.88,107.84,73000.0,85.4977,86.3202,85.346,86.1126,73000.0
2006-05-01 10:30:00,107.85,108.08,107.3,107.4,41200.0,86.1206,86.3042,85.6814,85.7612,41200.0
2006-05-01 11:00:00,107.48,107.58,107.08,107.45,28700.0,85.8251,85.905,85.5057,85.8012,28700.0
2006-05-01 11:30:00,107.45,107.69,107.31,107.39,52800.0,85.8012,85.9928,85.6894,85.7533,52800.0
2006-05-01 12:00:00,107.48,108.38,107.38,108.25,46600.0,85.8251,86.5438,85.7453,86.44,46600.0
2006-05-01 12:30:00,108.25,108.27,107.37,107.37,29800.0,86.44,86.4559,85.7373,85.7373,29800.0
2006-05-01 13:00:00,107.38,107.6,107.17,107.51,39200.0,85.7453,85.9209,85.5776,85.8491,39200.0
2006-05-01 13:30:00,107.51,107.58,107.01,107.32,30300.0,85.8491,85.905,85.4498,85.6974,30300.0
2006-05-01 14:00:00,107.33,107.9,107.2,107.86,64100.0,85.7053,86.1605,85.6015,86.1286,64100.0
2006-05-01 14:30:00,107.86,108.51,107.86,108.2,35900.0,86.1286,86.6476,86.1286,86.4001,35900.0
2006-05-01 15:00:00,108.23,108.46,107.84,107.99,66400.0,86.424,86.6077,86.1126,86.2324,66400.0
2006-05-01 15:30:00,107.96,108.72,107.8,108.06,97700.0,86.2084,86.8153,86.0806,86.2883,97700.0
2006-05-02 09:30:00,106.0,106.72,105.15,106.72,274900.0,84.6433,85.2182,83.9646,85.2182,274900.0
2006-05-02 10:00:00,106.9,107.5,106.3,106.74,108200.0,85.362,85.8411,84.8829,85.2342,108200.0
2006-05-02 10:30:00,106.46,106.68,106.08,106.13,67300.0,85.0106,85.1863,84.7072,84.7471,67300.0
2006-05-02 11:00:00,106.2,106.59,106.0,106.5,24700.0,84.803,85.1144,84.6433,85.0426,24700.0
2006-05-02 11:30:00,106.42,106.5,105.5,105.7,60000.0,84.9787,85.0426,84.244,84.4037,60000.0
2006-05-02 12:00:00,105.75,106.07,105.3,105.4,26600.0,84.4437,84.6992,84.0843,84.1642,26600.0
2006-05-02 12:30:00,105.31,106.32,105.31,106.15,33800.0,84.0923,84.8988,84.0923,84.7631,33800.0
2006-05-02 13:00:00,106.15,106.51,105.76,105.76,30300.0,84.7631,85.0506,84.4517,84.4517,30300.0
2006-05-02 13:30:00,105.76,106.31,105.58,106.09,58700.0,84.4517,84.8908,84.3079,84.7152,58700.0
2006-05-02 14:00:00,106.09,106.19,105.63,106.05,92800.0,84.7152,84.795,84.3479,84.6832,92800.0
2006-05-02 14:30:00,106.04,107.26,105.75,106.92,38400.0,84.6752,85.6494,84.4437,85.3779,38400.0
2006-05-02 15:00:00,106.87,106.93,105.83,106.05,85300.0,85.338,85.3859,84.5076,84.6832,85300.0
2006-05-02 15:30:00,106.05,106.4,105.53,105.81,176200.0,84.6832,84.9627,84.268,84.4916,176200.0
2006-05-03 09:30:00,105.15,106.13,104.81,105.71,36500.0,83.9646,84.7471,83.6931,84.4117,36500.0
2006-05-03 10:00:00,105.49,106.39,105.29,105.78,45300.0,84.2361,84.9547,84.0764,84.4676,45300.0
2006-05-03 10:30:00,105.78,106.23,105.56,105.7,44200.0,84.4676,84.827,84.292,84.4037,44200.0
2006-05-03 11:00:00,105.68,105.9,105.25,105.56,27200.0,84.3878,84.5635,84.0444,84.292,27200.0
2006-05-03 11:30:00,105.56,105.68,105.38,105.58,12100.0,84.292,84.3878,84.1482,84.3079,12100.0
2006-05-03 12:00:00,105.55,105.57,104.95,105.19,14100.0,84.284,84.2999,83.8049,83.9965,14100.0
2006-05-03 12:30:00,105.2,105.68,105.12,105.67,13500.0,84.0045,84.3878,83.9406,84.3798,13500.0
2006-05-03 13:00:00,105.69,106.15,105.68,105.94,15300.0,84.3958,84.7631,84.3878,84.5954,15300.0
2006-05-03 13:30:00,105.91,105.95,105.44,105.5,15600.0,84.5714,84.6034,84.1961,84.244,15600.0
2006-05-03 14:00:00,105.52,105.57,104.91,105.18,23300.0,84.26,84.2999,83.7729,83.9885,23300.0
2006-05-03 14:30:00,105.17,105.25,104.92,104.99,20400.0,83.9805,84.0444,83.7809,83.8368,20400.0
2006-05-03 15:00:00,104.92,105.07,104.38,104.85,33800.0,83.7809,83.9007,83.3497,83.725,33800.0
2006-05-03 15:30:00,104.86,105.24,104.82,105.05,45500.0,83.733,84.0364,83.701,83.8847,45500.0
2006-05-04 09:30:00,105.69,106.02,105.52,106.02,56400.0,84.3958,84.6593,84.26,84.6593,56400.0
2006-05-04 10:00:00,106.11,106.11,105.42,105.82,75800.0,84.7311,84.7311,84.1802,84.4996,75800.0
2006-05-04 10:30:00,105.84,105.95,105.11,105.9,25400.0,84.5155,84.6034,83.9326,84.5635,25400.0
2006-05-04 11:00:00,105.89,106.57,105.75,106.0,62400.0,84.5555,85.0985,84.4437,84.6433,62400.0
2006-05-04 11:30:00,106.0,106.55,105.48,106.44,26700.0,84.6433,85.0825,84.2281,84.9947,26700.0
2006-05-04 12:00:00,106.47,106.49,106.09,106.3,26500.0,85.0186,85.0346,84.7152,84.8829,26500.0
2006-05-04 12:30:00,106.27,106.34,105.96,106.18,13400.0,84.8589,84.9148,84.6114,84.787,13400.0
2006-05-04 13:00:00,106.07,106.2,105.9,106.06,9700.0,84.6992,84.803,84.5635,84.6912,9700.0
2006-05-04 13:30:00,106.06,106.33,105.97,106.29,8200.0,84.6912,84.9068,84.6193,84.8749,8200.0
2006-05-04 14:00:00,106.29,107.12,106.27,106.96,22900.0,84.8749,85.5376,84.8589,85.4099,22900.0
2006-05-04 14:30:00,106.95,107.17,106.8,106.87,45400.0,85.4019,85.5776,85.2821,85.338,45400.0
2006-05-04 15:00:00,106.87,107.15,106.8,107.05,14400.0,85.338,85.5616,85.2821,85.4818,14400.0
2006-05-04 15:30:00,107.05,107.37,106.92,107.13,49600.0,85.4818,85.7373,85.3779,85.5456,49600.0
2006-05-05 09:30:00,107.89,108.13,106.75,107.05,20900.0,86.1525,86.3442,85.2422,85.4818,20900.0
2006-05-05 10:00:00,107.13,107.26,106.68,106.69,24700.0,85.5456,85.6494,85.1863,85.1943,24700.0
2006-05-05 10:30:00,106.71,106.75,106.42,106.65,71000.0,85.2103,85.2422,84.9787,85.1623,71000.0
2006-05-05 11:00:00,106.62,106.9,106.62,106.79,39600.0,85.1384,85.362,85.1384,85.2741,39600.0
2006-05-05 11:30:00,106.8,106.91,106.65,106.73,44100.0,85.2821,85.37,85.1623,85.2262,44100.0
2006-05-05 12:00:00,106.77,107.01,106.66,106.74,35700.0,85.2582,85.4498,85.1703,85.2342,35700.0
2006-05-05 12:30:00,106.66,106.93,106.6,106.6,27800.0,85.1703,85.3859,85.1224,85.1224,27800.0
2006-05-05 13:00:00,106.6,106.83,106.56,106.73,14100.0,85.1224,85.3061,85.0905,85.2262,14100.0
2006-05-05 13:30:00,106.63,107.07,106.63,107.07,16200.0,85.1464,85.4977,85.1464,85.4977,16200.0
2006-05-05 14:00:00,107.07,107.2,106.8,107.06,25400.0,85.4977,85.6015,85.2821,85.4897,25400.0
2006-05-05 14:30:00,107.18,107.94,107.18,107.83,32800.0,85.5856,86.1924,85.5856,86.1046,32800.0
2006-05-05 15:00:00,107.65,107.7,106.72,106.72,25800.0,85.9609,86.0008,85.2182,85.2182,25800.0
2006-05-05 15:30:00,106.83,107.41,106.83,107.4,41600.0,85.3061,85.7692,85.3061,85.7612,41600.0
2006-05-08 09:30:00,107.0,107.21,106.75,107.14,37300.0,85.4418,85.6095,85.2422,85.5536,37300.0
2006-05-08 10:00:00,107.15,107.26,106.81,107.08,18200.0,85.5616,85.6494,85.2901,85.5057,18200.0
2006-05-08 10:30:00,107.15,107.27,106.58,106.96,20000.0,85.5616,85.6574,85.1064,85.4099,20000.0
2006-05-08 11:00:00,106.89,106.96,106.65,106.72,16600.0,85.354,85.4099,85.1623,85.2182,16600.0
2006-05-08 11:30:00,106.73,107.27,106.73,106.75,31500.0,85.2262,85.6574,85.2262,85.2422,31500.0
2006-05-08 12:00:00,106.75,107.11,106.67,106.81,20300.0,85.2422,85.5297,85.1783,85.2901,20300.0
2006-05-08 12:30:00,106.77,107.05,106.65,106.82,10700.0,85.2582,85.4818,85.1623,85.2981,10700.0
2006-05-08 13:00:00,106.78,106.86,106.59,106.61,10900.0,85.2662,85.33,85.1144,85.1304,10900.0
2006-05-08 13:30:00,106.6,107.05,106.56,106.8,20800.0,85.1224,85.4818,85.0905,85.2821,20800.0
2006-05-08 14:00:00,106.81,107.01,106.54,107.01,13400.0,85.2901,85.4498,85.0745,85.4498,13400.0
2006-05-08 14:30:00,107.01,107.09,106.67,106.87,37600.0,85.4498,85.5137,85.1783,85.338,37600.0
2006-05-08 15:00:00,106.89,106.92,106.66,106.81,18400.0,85.354,85.3779,85.1703,85.2901,18400.0
2006-05-08 15:30:00,106.82,106.97,106.65,106.72,37400.0,85.2981,85.4179,85.1623,85.2182,37400.0
2006-05-09 09:30:00,106.28,106.43,105.1,105.2,40700.0,84.8669,84.9867,83.9246,84.0045,40700.0
2006-05-09 10:00:00,105.1,105.74,105.08,105.74,50700.0,83.9246,84.4357,83.9087,84.4357,50700.0
2006-05-09 10:30:00,105.76,105.95,105.52,105.9,29500.0,84.4517,84.6034,84.26,84.5635,29500.0
2006-05-09 11:00:00,105.9,105.98,105.43,105.44,25600.0,84.5635,84.6273,84.1881,84.1961,25600.0
2006-05-09 11:30:00,105.44,105.54,105.31,105.4,25600.0,84.1961,84.276,84.0923,84.1642,25600.0
2006-05-09 12:00:00,105.38,105.38,105.17,105.23,16200.0,84.1482,84.1482,83.9805,84.0284,16200.0
2006-05-09 12:30:00,105.24,105.25,104.79,104.87,20500.0,84.0364,84.0444,83.6771,83.741,20500.0
2006-05-09 13:00:00,104.91,105.17,104.89,104.9,11200.0,83.7729,83.9805,83.7569,83.7649,11200.0
2006-05-09 13:30:00,104.9,104.9,104.04,104.05,45600.0,83.7649,83.7649,83.0782,83.0862,45600.0
2006-05-09 14:00:00,104.0,104.36,103.96,104.07,27000.0,83.0463,83.3337,83.0143,83.1022,27000.0
2006-05-09 14:30:00,104.11,104.29,103.99,104.08,38700.0,83.1341,83.2778,83.0383,83.1101,38700.0
2006-05-09 15:00:00,104.06,104.4,104.01,104.2,39900.0,83.0942,83.3657,83.0542,83.206,39900.0
2006-05-09 15:30:00,104.18,104.21,103.56,103.89,65900.0,83.19,83.214,82.6949,82.9584,65900.0
2006-05-10 09:30:00,103.88,105.12,103.63,104.66,33500.0,82.9504,83.9406,82.7508,83.5733,33500.0
2006-05-10 10:00:00,104.8,105.19,104.75,105.01,38300.0,83.6851,83.9965,83.6452,83.8528,38300.0
2006-05-10 10:30:00,104.92,104.99,104.74,104.81,16500.0,83.7809,83.8368,83.6372,83.6931,16500.0
2006-05-10 11:00:00,104.81,105.1,104.55,105.05,29300.0,83.6931,83.9246,83.4854,83.8847,29300.0
2006-05-10 11:30:00,105.05,105.69,105.05,105.35,64000.0,83.8847,84.3958,83.8847,84.1243,64000.0
2006-05-10 12:00:00,105.29,105.55,105.21,105.33,14800.0,84.0764,84.284,84.0125,84.1083,14800.0
2006-05-10 12:30:00,105.3,105.39,105.21,105.38,16000.0,84.0843,84.1562,84.0125,84.1482,16000.0
2006-05-10 13:00:00,105.38,105.5,105.33,105.38,23300.0,84.1482,84.244,84.1083,84.1482,23300.0
2006-05-10 13:30:00,105.4,105.4,105.1,105.27,24400.0,84.1642,84.1642,83.9246,84.0604,24400.0
2006-05-10 14:00:00,105.23,105.27,104.7,104.88,54000.0,84.0284,84.0604,83.6052,83.749,54000.0
2006-05-10 14:30:00,104.87,105.5,104.82,105.3,72100.0,83.741,84.244,83.701,84.0843,72100.0
2006-05-10 15:00:00,105.29,105.34,105.02,105.15,30000.0,84.0764,84.1163,83.8608,83.9646,30000.0
2006-05-10 15:30:00,105.15,105.43,104.96,104.99,44500.0,83.9646,84.1881,83.8128,83.8368,44500.0
2006-05-11 09:30:00,105.4,106.3,105.4,106.0,51900.0,84.1642,84.8829,84.1642,84.6433,51900.0
2006-05-11 10:00:00,105.93,106.28,105.69,105.79,67400.0,84.5874,84.8669,84.3958,84.4756,67400.0
2006-05-11 10:30:00,105.82,105.83,105.14,105.74,36700.0,84.4996,84.5076,83.9566,84.4357,36700.0
2006-05-11 11:00:00,105.7,105.82,105.48,105.71,22100.0,84.4037,84.4996,84.2281,84.4117,22100.0
2006-05-11 11:30:00,105.7,106.08,105.69,105.92,33500.0,84.4037,84.7072,84.3958,84.5794,33500.0
2006-05-11 12:00:00,105.94,106.11,105.86,105.89,28600.0,84.5954,84.7311,84.5315,84.5555,28600.0
2006-05-11 12:30:00,105.9,106.18,105.84,105.91,22000.0,84.5635,84.787,84.5155,84.5714,22000.0
2006-05-11 13:00:00,105.95,105.95,105.27,105.57,31400.0,84.6034,84.6034,84.0604,84.2999,31400.0
2006-05-11 13:30:00,105.54,105.57,105.37,105.48,23600.0,84.276,84.2999,84.1402,84.2281,23600.0
2006-05-11 14:00:00,105.46,105.94,105.45,105.9,36300.0,84.2121,84.5954,84.2041,84.5635,36300.0
2006-05-11 14:30:00,105.92,105.94,105.66,105.7,27700.0,84.5794,84.5954,84.3718,84.4037,27700.0
2006-05-11 15:00:00,105.7,105.8,104.64,104.8,57800.0,84.4037,84.4836,83.5573,83.6851,57800.0
2006-05-11 15:30:00,104.73,104.76,104.38,104.41,62200.0,83.6292,83.6531,83.3497,83.3737,62200.0
2006-05-12 09:30:00,104.42,104.42,102.15,102.15,43500.0,83.3816,83.3816,81.569,81.569,43500.0
2006-05-12 10:00:00,102.21,102.24,100.15,100.69,83200.0,81.6169,81.6409,79.972,80.4032,83200.0
2006-05-12 10:30:00,100.69,100.77,99.42,99.44,77000.0,80.4032,80.467,79.389,79.405,77000.0
2006-05-12 11:00:00,99.48,100.31,99.3,100.11,84400.0,79.4369,80.0997,79.2932,79.94,84400.0
2006-05-12 11:30:00,100.07,100.14,99.6,100.11,39800.0,79.9081,79.964,79.5328,79.94,39800.0
2006-05-12 12:00:00,100.11,100.7,99.9,99.9,52100.0,79.94,80.4111,79.7723,79.7723,52100.0
2006-05-12 12:30:00,99.97,100.03,99.39,99.66,35500.0,79.8282,79.8761,79.3651,79.5807,35500.0
2006-05-12 13:00:00,99.69,99.8,99.41,99.62,34200.0,79.6046,79.6925,79.381,79.5487,34200.0
2006-05-12 13:30:00,99.54,99.7,98.74,98.74,58200.0,79.4849,79.6126,78.846,78.846,58200.0
2006-05-12 14:00:00,98.75,99.93,98.47,99.71,78800.0,78.854,79.7963,78.6304,79.6206,78800.0
2006-05-12 14:30:00,99.62,99.68,98.69,99.05,61600.0,79.5487,79.5966,78.8061,79.0936,61600.0
2006-05-12 15:00:00,99.05,99.07,98.37,98.84,111200.0,79.0936,79.1095,78.5506,78.9259,111200.0
2006-05-12 15:30:00,98.82,98.88,98.4,98.85,151900.0,78.9099,78.9578,78.5745,78.9339,151900.0
2006-05-15 09:30:00,98.92,98.92,97.6,97.6,57900.0,78.9898,78.9898,77.9357,77.9357,57900.0
2006-05-15 10:00:00,97.6,97.61,95.34,95.45,142500.0,77.9357,77.9437,76.1311,76.2189,142500.0
2006-05-15 10:30:00,95.45,96.25,95.14,95.95,90600.0,76.2189,76.8577,75.9714,76.6182,90600.0
2006-05-15 11:00:00,95.94,96.39,95.73,95.96,50700.0,76.6102,76.9695,76.4425,76.6261,50700.0
2006-05-15 11:30:00,95.9,96.12,95.66,96.12,86600.0,76.5782,76.7539,76.3866,76.7539,86600.0
2006-05-15 12:00:00,96.16,96.44,96.03,96.09,94400.0,76.7859,77.0094,76.682,76.73,94400.0
2006-05-15 12:30:00,96.11,97.09,96.06,97.09,75100.0,76.7459,77.5285,76.706,77.5285,75100.0
2006-05-15 13:00:00,97.09,97.09,95.98,95.98,41800.0,77.5285,77.5285,76.6421,76.6421,41800.0
2006-05-15 13:30:00,96.01,96.06,94.67,94.85,50300.0,76.6661,76.706,75.5961,75.7398,50300.0
2006-05-15 14:00:00,94.77,94.89,93.91,94.37,117700.0,75.6759,75.7717,74.9892,75.3565,117700.0
2006-05-15 14:30:00,94.45,94.86,94.13,94.29,76200.0,75.4204,75.7478,75.1649,75.2926,76200.0
2006-05-15 15:00:00,94.2,95.43,94.2,95.11,77600.0,75.2207,76.2029,75.2207,75.9474,77600.0
2006-05-15 15:30:00,95.11,95.96,94.94,95.31,208700.0,75.9474,76.6261,75.8117,76.1071,208700.0
2006-05-16 09:30:00,95.67,96.13,95.4,95.54,58700.0,76.3946,76.7619,76.179,76.2908,58700.0
2006-05-16 10:00:00,95.55,95.57,94.64,94.64,38200.0,76.2988,76.3147,75.5721,75.5721,38200.0
2006-05-16 10:30:00,94.6,94.6,93.68,93.68,48300.0,75.5402,75.5402,74.8055,74.8055,48300.0
2006-05-16 11:00:00,93.69,93.73,92.93,93.06,152100.0,74.8135,74.8454,74.2066,74.3104,152100.0
2006-05-16 11:30:00,93.06,93.16,92.76,93.0,66900.0,74.3104,74.3903,74.0709,74.2625,66900.0
2006-05-16 12:00:00,92.99,93.56,92.98,93.56,47400.0,74.2545,74.7097,74.2466,74.7097,47400.0
2006-05-16 12:30:00,93.6,94.91,93.57,94.91,59000.0,74.7416,75.7877,74.7177,75.7877,59000.0
2006-05-16 13:00:00,94.91,96.31,94.91,96.22,76300.0,75.7877,76.9056,75.7877,76.8338,76300.0
2006-05-16 13:30:00,96.24,96.73,95.34,95.87,60000.0,76.8497,77.241,76.1311,76.5543,60000.0
2006-05-16 14:00:00,95.82,95.83,95.53,95.71,29300.0,76.5144,76.5223,76.2828,76.4265,29300.0
2006-05-16 14:30:00,95.71,95.81,94.92,94.93,64300.0,76.4265,76.5064,75.7957,75.8037,64300.0
2006-05-16 15:00:00,94.93,95.29,94.93,95.13,36000.0,75.8037,76.0911,75.8037,75.9634,36000.0
2006-05-16 15:30:00,95.13,95.14,94.84,94.99,82400.0,75.9634,75.9714,75.7318,75.8516,82400.0
2006-05-17 09:30:00,94.05,94.95,0.01,94.4,30200.0,75.101,75.8196,0.008,75.3805,30200.0
2006-05-17 10:00:00,94.41,94.45,93.25,93.65,154300.0,75.3884,75.4204,74.4622,74.7816,154300.0
2006-05-17 10:30:00,93.56,93.57,93.0,93.02,50900.0,74.7097,74.7177,74.2625,74.2785,50900.0
2006-05-17 11:00:00,93.04,93.14,92.08,92.14,140200.0,74.2945,74.3743,73.5279,73.5758,140200.0
2006-05-17 11:30:00,92.04,92.04,91.25,91.32,157900.0,73.4959,73.4959,72.8651,72.921,157900.0
2006-05-17 12:00:00,91.48,92.03,91.31,91.72,64100.0,73.0488,73.488,72.913,73.2404,64100.0
2006-05-17 12:30:00,91.72,92.14,91.52,91.72,38000.0,73.2404,73.5758,73.0807,73.2404,38000.0
2006-05-17 13:00:00,91.78,91.95,91.43,91.5,28800.0,73.2883,73.4241,73.0088,73.0647,28800.0
2006-05-17 13:30:00,91.45,91.84,91.4,91.67,51500.0,73.0248,73.3362,72.9849,73.2005,51500.0
2006-05-17 14:00:00,91.67,91.85,91.57,91.73,61000.0,73.2005,73.3442,73.1206,73.2484,61000.0
2006-05-17 14:30:00,91.74,91.74,90.22,90.55,110300.0,73.2564,73.2564,72.0426,72.3061,110300.0
2006-05-17 15:00:00,90.55,90.79,90.28,90.66,111700.0,72.3061,72.4978,72.0905,72.394,111700.0
2006-05-17 15:30:00,90.67,91.11,90.6,90.81,179100.0,72.402,72.7533,72.3461,72.5138,179100.0
2006-05-18 09:30:00,91.8,92.45,91.4,91.6,83800.0,73.3043,73.8233,72.9849,73.1446,83800.0
2006-05-18 10:00:00,91.62,91.87,91.4,91.53,69800.0,73.1606,73.3602,72.9849,73.0887,69800.0
2006-05-18 10:30:00,91.53,91.62,91.15,91.15,72500.0,73.0887,73.1606,72.7853,72.7853,72500.0
2006-05-18 11:00:00,91.15,91.59,90.86,91.59,62600.0,72.7853,73.1366,72.5537,73.1366,62600.0
2006-05-18 11:30:00,91.63,91.94,91.32,91.5,42600.0,73.1685,73.4161,72.921,73.0647,42600.0
2006-05-18 12:00:00,91.51,92.06,91.47,92.06,43700.0,73.0727,73.5119,73.0408,73.5119,43700.0
2006-05-18 12:30:00,92.06,92.14,91.97,92.06,28000.0,73.5119,73.5758,73.44,73.5119,28000.0
2006-05-18 13:00:00,92.06,92.07,91.86,92.05,21900.0,73.5119,73.5199,73.3522,73.5039,21900.0
2006-05-18 13:30:00,92.06,92.09,91.79,91.91,50900.0,73.5119,73.5359,73.2963,73.3921,50900.0
2006-05-18 14:00:00,91.86,91.87,91.16,91.35,36300.0,73.3522,73.3602,72.7932,72.945,36300.0
2006-05-18 14:30:00,91.33,91.44,91.07,91.44,49500.0,72.929,73.0168,72.7214,73.0168,49500.0
2006-05-18 15:00:00,91.43,91.53,90.32,90.5,65800.0,73.0088,73.0887,72.1225,72.2662,65800.0
2006-05-18 15:30:00,90.5,90.88,90.34,90.36,57700.0,72.2662,72.5697,72.1385,72.1544,57700.0
2006-05-19 09:30:00,90.37,90.95,90.19,90.25,53300.0,72.1624,72.6256,72.0187,72.0666,53300.0
2006-05-19 10:00:00,90.26,90.27,89.4,89.46,53700.0,72.0746,72.0826,71.3878,71.4358,53700.0
2006-05-19 10:30:00,89.58,89.87,89.4,89.85,39800.0,71.5316,71.7631,71.3878,71.7472,39800.0
2006-05-19 11:00:00,89.8,89.95,89.03,89.7,69400.0,71.7073,71.827,71.0924,71.6274,69400.0
2006-05-19 11:30:00,89.79,89.79,88.2,88.3,45500.0,71.6993,71.6993,70.4296,70.5095,45500.0
2006-05-19 12:00:00,88.3,88.94,88.3,88.89,42100.0,70.5095,71.0205,70.5095,70.9806,42100.0
2006-05-19 12:30:00,88.94,90.91,88.94,90.72,49900.0,71.0205,72.5936,71.0205,72.4419,49900.0
2006-05-19 13:00:00,90.6,91.2,90.47,90.94,25900.0,72.3461,72.8252,72.2423,72.6176,25900.0
2006-05-19 13:30:00,90.98,91.35,90.68,91.01,21100.0,72.6495,72.945,72.41,72.6735,21100.0
2006-05-19 14:00:00,91.03,91.16,90.53,90.79,22400.0,72.6894,72.7932,72.2902,72.4978,22400.0
2006-05-19 14:30:00,90.79,90.79,89.65,89.65,38800.0,72.4978,72.4978,71.5875,71.5875,38800.0
2006-05-19 15:00:00,89.63,90.37,89.57,90.37,44300.0,71.5715,72.1624,71.5236,72.1624,44300.0
2006-05-19 15:30:00,90.39,90.91,90.25,90.46,68400.0,72.1784,72.5936,72.0666,72.2343,68400.0
2006-05-22 09:30:00,89.19,89.25,88.44,88.45,76100.0,71.2202,71.2681,70.6213,70.6292,76100.0
2006-05-22 10:00:00,88.45,88.45,85.0,86.36,108700.0,70.6292,70.6292,67.8743,68.9603,108700.0
2006-05-22 10:30:00,86.36,87.76,86.36,87.62,93900.0,68.9603,70.0783,68.9603,69.9665,93900.0
2006-05-22 11:00:00,87.64,87.64,86.77,87.15,61100.0,69.9824,69.9824,69.2877,69.5912,61100.0
2006-05-22 11:30:00,87.13,87.25,86.51,86.93,73700.0,69.5752,69.671,69.0801,69.4155,73700.0
2006-05-22 12:00:00,86.93,87.15,86.57,86.77,62200.0,69.4155,69.5912,69.128,69.2877,62200.0
2006-05-22 12:30:00,86.77,87.0,86.52,86.56,54300.0,69.2877,69.4714,69.0881,69.12,54300.0
2006-05-22 13:00:00,86.62,87.15,86.62,87.07,65100.0,69.168,69.5912,69.168,69.5273,65100.0
2006-05-22 13:30:00,87.03,87.35,86.84,87.06,73600.0,69.4953,69.7509,69.3436,69.5193,73600.0
2006-05-22 14:00:00,87.03,87.22,86.39,87.15,97200.0,69.4953,69.6471,68.9843,69.5912,97200.0
2006-05-22 14:30:00,87.15,88.0,86.99,87.82,113900.0,69.5912,70.2699,69.4634,70.1262,113900.0
2006-05-22 15:00:00,87.86,89.44,87.68,89.05,130600.0,70.1581,71.4198,70.0144,71.1084,130600.0
2006-05-22 15:30:00,89.04,89.14,88.68,89.01,238600.0,71.1004,71.1802,70.8129,71.0764,238600.0
2006-05-23 09:30:00,0.01,92.1,0.01,89.97,107300.0,0.008,73.5439,0.008,71.843,107300.0
2006-05-23 10:00:00,89.89,91.12,89.89,90.8,76800.0,71.7791,72.7613,71.7791,72.5058,76800.0
2006-05-23 10:30:00,90.81,91.54,90.35,90.56,78600.0,72.5138,73.0967,72.1464,72.3141,78600.0
2006-05-23 11:00:00,90.64,90.85,90.39,90.61,43900.0,72.378,72.5457,72.1784,72.3541,43900.0
2006-05-23 11:30:00,90.54,90.66,89.21,89.22,48100.0,72.2982,72.394,71.2361,71.2441,48100.0
2006-05-23 12:00:00,89.19,89.68,89.0,89.49,50800.0,71.2202,71.6114,71.0684,71.4597,50800.0
2006-05-23 12:30:00,89.42,89.42,88.86,89.13,19100.0,71.4038,71.4038,70.9566,71.1722,19100.0
2006-05-23 13:00:00,89.14,89.51,88.86,89.51,23500.0,71.1802,71.4757,70.9566,71.4757,23500.0
2006-05-23 13:30:00,89.51,89.79,88.76,88.76,49700.0,71.4757,71.6993,70.8768,70.8768,49700.0
2006-05-23 14:00:00,88.75,88.85,88.5,88.64,44500.0,70.8688,70.9487,70.6692,70.781,44500.0
2006-05-23 14:30:00,88.64,88.78,88.34,88.5,62200.0,70.781,70.8928,70.5414,70.6692,62200.0
2006-05-23 15:00:00,88.5,88.76,88.34,88.45,60000.0,70.6692,70.8768,70.5414,70.6292,60000.0
2006-05-23 15:30:00,88.45,88.58,87.72,87.76,114900.0,70.6292,70.7331,70.0463,70.0783,114900.0
2006-05-24 09:30:00,87.25,88.18,87.02,87.85,98800.0,69.671,70.4136,69.4874,70.1501,98800.0
2006-05-24 10:00:00,87.85,88.99,87.85,88.76,111300.0,70.1501,71.0605,70.1501,70.8768,111300.0
2006-05-24 10:30:00,88.75,88.84,88.05,88.07,72200.0,70.8688,70.9407,70.3098,70.3258,72200.0
2006-05-24 11:00:00,88.07,88.18,87.6,87.6,69400.0,70.3258,70.4136,69.9505,69.9505,69400.0
2006-05-24 11:30:00,87.67,87.69,87.01,87.28,89300.0,70.0064,70.0224,69.4794,69.695,89300.0
2006-05-24 12:00:00,87.28,87.51,86.51,86.6,42600.0,69.695,69.8786,69.0801,69.152,42600.0
2006-05-24 12:30:00,86.62,86.65,85.82,85.96,91300.0,69.168,69.1919,68.5291,68.6409,91300.0
2006-05-24 13:00:00,85.81,85.97,85.18,85.18,35300.0,68.5212,68.6489,68.0181,68.0181,35300.0
2006-05-24 13:30:00,85.17,85.89,84.77,85.62,136500.0,68.0101,68.585,67.6907,68.3694,136500.0
2006-05-24 14:00:00,85.64,86.62,85.62,85.86,122600.0,68.3854,69.168,68.3694,68.5611,122600.0
2006-05-24 14:30:00,85.83,87.48,85.75,87.19,116000.0,68.5371,69.8547,68.4732,69.6231,116000.0
2006-05-24 15:00:00,87.02,87.46,86.13,86.16,79800.0,69.4874,69.8387,68.7767,68.8006,79800.0
2006-05-24 15:30:00,86.18,86.81,86.18,86.67,137200.0,68.8166,69.3197,68.8166,69.2079,137200.0
2006-05-25 09:30:00,88.58,90.04,88.52,89.7,184200.0,70.7331,71.8989,70.6851,71.6274,184200.0
2006-05-25 10:00:00,89.82,90.5,89.62,90.0,149800.0,71.7232,72.2662,71.5635,71.867,149800.0
2006-05-25 10:30:00,89.99,89.99,88.93,89.42,54800.0,71.859,71.859,71.0125,71.4038,54800.0
2006-05-25 11:00:00,89.42,89.95,89.37,89.74,32700.0,71.4038,71.827,71.3639,71.6593,32700.0
2006-05-25 11:30:00,89.72,90.87,89.72,90.7,54600.0,71.6434,72.5617,71.6434,72.4259,54600.0
2006-05-25 12:00:00,90.76,90.77,90.33,90.42,40700.0,72.4738,72.4818,72.1305,72.2023,40700.0
2006-05-25 12:30:00,90.37,90.37,89.89,90.13,41300.0,72.1624,72.1624,71.7791,71.9708,41300.0
2006-05-25 13:00:00,90.1,90.34,89.97,90.34,60100.0,71.9468,72.1385,71.843,72.1385,60100.0
2006-05-25 13:30:00,90.27,90.54,90.07,90.3,28500.0,72.0826,72.2982,71.9229,72.1065,28500.0
2006-05-25 14:00:00,90.3,90.6,90.24,90.5,34200.0,72.1065,72.3461,72.0586,72.2662,34200.0
2006-05-25 14:30:00,90.49,90.65,90.04,90.18,61600.0,72.2582,72.386,71.8989,72.0107,61600.0
2006-05-25 15:00:00,90.18,90.5,89.9,90.4,48900.0,72.0107,72.2662,71.7871,72.1864,48900.0
2006-05-25 15:30:00,90.41,90.83,90.41,90.75,87400.0,72.1944,72.5297,72.1944,72.4658,87400.0
2006-05-26 09:30:00,91.48,91.9,90.98,91.42,132400.0,73.0488,73.3841,72.6495,73.0009,132400.0
2006-05-26 10:00:00,91.56,91.69,90.93,91.07,67400.0,73.1127,73.2165,72.6096,72.7214,67400.0
2006-05-26 10:30:00,91.02,91.13,90.42,90.48,51600.0,72.6814,72.7693,72.2023,72.2502,51600.0
2006-05-26 11:00:00,90.48,91.51,90.46,91.51,51500.0,72.2502,73.0727,72.2343,73.0727,51500.0
2006-05-26 11:30:00,91.53,92.11,91.53,92.03,50300.0,73.0887,73.5518,73.0887,73.488,50300.0
2006-05-26 12:00:00,92.04,92.5,92.03,92.18,57900.0,73.4959,73.8633,73.488,73.6077,57900.0
2006-05-26 12:30:00,92.18,92.59,92.07,92.54,92300.0,73.6077,73.9351,73.5199,73.8952,92300.0
2006-05-26 13:00:00,92.56,93.35,92.55,93.27,77100.0,73.9112,74.542,73.9032,74.4781,77100.0
2006-05-26 13:30:00,93.27,93.54,92.85,92.91,80300.0,74.4781,74.6937,74.1427,74.1907,80300.0
2006-05-26 14:00:00,92.91,93.19,92.83,93.01,68100.0,74.1907,74.4142,74.1268,74.2705,68100.0
2006-05-26 14:30:00,93.0,93.33,93.0,93.1,75100.0,74.2625,74.526,74.2625,74.3424,75100.0
2006-05-26 15:00:00,93.11,93.5,93.11,93.42,71400.0,74.3504,74.6618,74.3504,74.5979,71400.0
2006-05-26 15:30:00,93.43,93.43,92.75,92.93,86400.0,74.6059,74.6059,74.0629,74.2066,86400.0
2006-05-30 09:30:00,92.58,92.59,89.9,90.6,81000.0,74.1153,74.1233,71.9698,72.5302,81000.0
2006-05-30 10:00:00,90.5,91.4,90.49,91.05,52300.0,72.4501,73.1706,72.4421,72.8904,52300.0
2006-05-30 10:30:00,91.03,91.48,90.76,91.42,42200.0,72.8744,73.2347,72.6583,73.1867,42200.0
2006-05-30 11:00:00,91.32,91.32,90.5,90.65,45600.0,73.1066,73.1066,72.4501,72.5702,45600.0
2006-05-30 11:30:00,90.65,91.36,90.65,91.36,37300.0,72.5702,73.1386,72.5702,73.1386,37300.0
2006-05-30 12:00:00,91.37,91.37,90.82,91.18,31900.0,73.1466,73.1466,72.7063,72.9945,31900.0
2006-05-30 12:30:00,91.18,91.21,90.65,90.9,28700.0,72.9945,73.0185,72.5702,72.7704,28700.0
2006-05-30 13:00:00,90.81,90.99,90.69,90.76,22800.0,72.6983,72.8424,72.6022,72.6583,22800.0
2006-05-30 13:30:00,90.76,90.76,90.0,90.56,44400.0,72.6583,72.6583,72.0499,72.4982,44400.0
2006-05-30 14:00:00,90.53,90.81,90.39,90.6,37700.0,72.4742,72.6983,72.3621,72.5302,37700.0
2006-05-30 14:30:00,90.61,90.9,90.53,90.87,44400.0,72.5382,72.7704,72.4742,72.7463,44400.0
2006-05-30 15:00:00,90.83,90.83,90.34,90.46,67500.0,72.7143,72.7143,72.3221,72.4181,67500.0
2006-05-30 15:30:00,90.49,90.54,90.05,90.31,106800.0,72.4421,72.4822,72.0899,72.298,106800.0
2006-05-31 09:30:00,91.0,91.43,90.65,90.66,92700.0,72.8504,73.1947,72.5702,72.5782,92700.0
2006-05-31 10:00:00,90.67,91.15,90.59,91.15,77600.0,72.5862,72.9705,72.5222,72.9705,77600.0
2006-05-31 10:30:00,91.16,92.17,91.1,92.07,57000.0,72.9785,73.7871,72.9305,73.707,57000.0
2006-05-31 11:00:00,92.03,92.11,91.55,92.11,71400.0,73.675,73.739,73.2907,73.739,71400.0
2006-05-31 11:30:00,92.11,92.23,91.54,91.55,47200.0,73.739,73.8351,73.2827,73.2907,47200.0
2006-05-31 12:00:00,91.55,91.8,91.42,91.61,30600.0,73.2907,73.4909,73.1867,73.3388,30600.0
2006-05-31 12:30:00,91.62,91.65,91.36,91.51,32100.0,73.3468,73.3708,73.1386,73.2587,32100.0
2006-05-31 13:00:00,91.54,91.64,91.33,91.53,20000.0,73.2827,73.3628,73.1146,73.2747,20000.0
2006-05-31 13:30:00,91.56,91.77,91.35,91.55,38300.0,73.2987,73.4668,73.1306,73.2907,38300.0
2006-05-31 14:00:00,91.49,91.78,91.07,91.31,80000.0,73.2427,73.4749,72.9065,73.0986,80000.0
2006-05-31 14:30:00,91.4,91.51,91.02,91.02,75700.0,73.1706,73.2587,72.8664,72.8664,75700.0
2006-05-31 15:00:00,91.08,91.44,90.9,91.35,82200.0,72.9145,73.2027,72.7704,73.1306,82200.0
2006-05-31 15:30:00,91.35,91.9,91.02,91.66,139600.0,73.1306,73.5709,72.8664,73.3788,139600.0
2006-06-01 09:30:00,91.52,91.75,90.91,91.27,93700.0,73.2667,73.4508,72.7784,73.0666,93700.0
2006-06-01 10:00:00,91.25,91.44,90.95,91.04,38100.0,73.0506,73.2027,72.8104,72.8824,38100.0
2006-06-01 10:30:00,91.02,91.85,91.01,91.7,115900.0,72.8664,73.5309,72.8584,73.4108,115900.0
2006-06-01 11:00:00,91.66,91.94,91.48,91.57,66900.0,73.3788,73.6029,73.2347,73.3067,66900.0
2006-06-01 11:30:00,91.56,92.21,91.56,92.06,24800.0,73.2987,73.8191,73.2987,73.699,24800.0
2006-06-01 12:00:00,92.07,92.1,91.8,92.01,17100.0,73.707,73.731,73.4909,73.659,17100.0
2006-06-01 12:30:00,92.05,92.22,91.71,91.77,27800.0,73.691,73.8271,73.4188,73.4668,27800.0
2006-06-01 13:00:00,91.76,92.76,91.67,92.76,32100.0,73.4588,74.2594,73.3868,74.2594,32100.0
2006-06-01 13:30:00,92.8,92.8,92.35,92.62,34400.0,74.2914,74.2914,73.9312,74.1473,34400.0
2006-06-01 14:00:00,92.66,93.0,92.56,92.93,49100.0,74.1793,74.4515,74.0993,74.3955,49100.0
2006-06-01 14:30:00,92.94,93.39,92.9,93.2,40100.0,74.4035,74.7637,74.3715,74.6116,40100.0
2006-06-01 15:00:00,93.21,93.5,93.19,93.44,38100.0,74.6196,74.8518,74.6036,74.8038,38100.0
2006-06-01 15:30:00,93.44,93.65,93.25,93.59,67400.0,74.8038,74.9719,74.6517,74.9239,67400.0
2006-06-02 09:30:00,95.0,95.15,93.56,93.7,85800.0,76.0526,76.1727,74.8998,75.0119,85800.0
2006-06-02 10:00:00,93.7,94.22,93.58,93.77,51500.0,75.0119,75.4282,74.9158,75.068,51500.0
2006-06-02 10:30:00,93.85,94.0,93.3,93.7,68800.0,75.132,75.2521,74.6917,75.0119,68800.0
2006-06-02 11:00:00,93.68,94.29,93.5,94.0,51100.0,74.9959,75.4842,74.8518,75.2521,51100.0
2006-06-02 11:30:00,94.05,94.19,93.4,93.84,61700.0,75.2921,75.4042,74.7717,75.124,61700.0
2006-06-02 12:00:00,93.86,93.91,93.66,93.87,30200.0,75.14,75.18,74.9799,75.148,30200.0
2006-06-02 12:30:00,93.87,94.1,93.67,93.96,22600.0,75.148,75.3321,74.9879,75.2201,22600.0
2006-06-02 13:00:00,93.97,94.0,93.62,94.0,18200.0,75.2281,75.2521,74.9479,75.2521,18200.0
2006-06-02 13:30:00,94.02,94.02,93.61,93.89,31200.0,75.2681,75.2681,74.9399,75.164,31200.0
2006-06-02 14:00:00,93.89,94.01,93.81,94.01,23300.0,75.164,75.2601,75.1,75.2601,23300.0
2006-06-02 14:30:00,94.0,94.57,93.97,94.43,39900.0,75.2521,75.7084,75.2281,75.5963,39900.0
2006-06-02 15:00:00,94.42,94.71,94.27,94.55,43800.0,75.5883,75.8205,75.4682,75.6924,43800.0
2006-06-02 15:30:00,94.6,94.65,94.21,94.4,38000.0,75.7324,75.7724,75.4202,75.5723,38000.0
2006-06-05 09:30:00,94.09,94.1,91.78,91.83,75200.0,75.3241,75.3321,73.4749,73.5149,75200.0
2006-06-05 10:00:00,91.78,91.93,90.8,91.81,98400.0,73.4749,73.5949,72.6903,73.4989,98400.0
2006-06-05 10:30:00,91.79,92.4,91.6,92.18,43100.0,73.4829,73.9712,73.3308,73.7951,43100.0
2006-06-05 11:00:00,92.18,92.26,91.68,91.89,39900.0,73.7951,73.8591,73.3948,73.5629,39900.0
2006-06-05 11:30:00,91.89,92.02,91.61,91.8,36200.0,73.5629,73.667,73.3388,73.4909,36200.0
2006-06-05 12:00:00,91.84,91.93,91.41,91.54,33600.0,73.5229,73.5949,73.1786,73.2827,33600.0
2006-06-05 12:30:00,91.54,91.72,91.45,91.69,27600.0,73.2827,73.4268,73.2107,73.4028,27600.0
2006-06-05 13:00:00,91.7,91.7,91.17,91.46,28000.0,73.4108,73.4108,72.9865,73.2187,28000.0
2006-06-05 13:30:00,91.34,91.51,91.02,91.17,20800.0,73.1226,73.2587,72.8664,72.9865,20800.0
2006-06-05 14:00:00,91.12,91.12,90.27,90.49,38000.0,72.9465,72.9465,72.266,72.4421,38000.0
2006-06-05 14:30:00,90.44,90.81,90.07,90.81,38100.0,72.4021,72.6983,72.1059,72.6983,38100.0
2006-06-05 15:00:00,90.78,90.92,90.5,90.73,89500.0,72.6743,72.7864,72.4501,72.6343,89500.0
2006-06-05 15:30:00,90.65,90.7,89.82,90.1,66600.0,72.5702,72.6103,71.9058,72.1299,66600.0
2006-06-06 09:30:00,90.05,90.06,88.7,88.83,83300.0,72.0899,72.0979,71.0091,71.1132,83300.0
2006-06-06 10:00:00,88.75,88.75,88.15,88.57,101200.0,71.0492,71.0492,70.5688,70.9051,101200.0
2006-06-06 10:30:00,88.58,88.79,87.88,87.99,54600.0,70.9131,71.0812,70.3527,70.4408,54600.0
2006-06-06 11:00:00,88.01,88.05,87.34,87.41,56400.0,70.4568,70.4888,69.9204,69.9764,56400.0
2006-06-06 11:30:00,87.41,87.45,86.75,86.9,206100.0,69.9764,70.0085,69.4481,69.5681,206100.0
2006-06-06 12:00:00,86.9,87.13,86.51,86.59,120500.0,69.5681,69.7523,69.2559,69.32,120500.0
2006-06-06 12:30:00,86.59,87.46,86.57,87.43,121200.0,69.32,70.0165,69.304,69.9924,121200.0
2006-06-06 13:00:00,87.43,87.43,86.72,87.14,85700.0,69.9924,69.9924,69.424,69.7603,85700.0
2006-06-06 13:30:00,87.15,87.7,87.15,87.51,37500.0,69.7683,70.2086,69.7683,70.0565,37500.0
2006-06-06 14:00:00,87.52,87.74,87.25,87.46,38600.0,70.0645,70.2406,69.8483,70.0165,38600.0
2006-06-06 14:30:00,87.53,87.74,87.15,87.19,73000.0,70.0725,70.2406,69.7683,69.8003,73000.0
2006-06-06 15:00:00,87.23,87.96,87.23,87.81,67700.0,69.8323,70.4167,69.8323,70.2967,67700.0
2006-06-06 15:30:00,87.86,88.02,87.26,87.27,259900.0,70.3367,70.4648,69.8563,69.8644,259900.0
2006-06-07 09:30:00,87.34,87.45,86.98,87.36,89100.0,69.9204,70.0085,69.6322,69.9364,89100.0
2006-06-07 10:00:00,87.36,88.32,87.35,87.57,111700.0,69.9364,70.7049,69.9284,70.1045,111700.0
2006-06-07 10:30:00,87.57,87.75,87.0,87.27,64600.0,70.1045,70.2486,69.6482,69.8644,64600.0
2006-06-07 11:00:00,87.26,87.48,87.13,87.13,50000.0,69.8563,70.0325,69.7523,69.7523,50000.0
2006-06-07 11:30:00,87.13,87.44,87.05,87.32,51500.0,69.7523,70.0004,69.6882,69.9044,51500.0
2006-06-07 12:00:00,87.28,87.32,86.82,87.2,58600.0,69.8724,69.9044,69.5041,69.8083,58600.0
2006-06-07 12:30:00,87.22,87.58,87.15,87.16,53900.0,69.8243,70.1125,69.7683,69.7763,53900.0
2006-06-07 13:00:00,87.15,87.65,87.11,87.65,42500.0,69.7683,70.1686,69.7363,70.1686,42500.0
2006-06-07 13:30:00,87.7,87.71,86.85,87.0,61500.0,70.2086,70.2166,69.5281,69.6482,61500.0
2006-06-07 14:00:00,86.95,87.11,86.62,86.95,63500.0,69.6082,69.7363,69.344,69.6082,63500.0
2006-06-07 14:30:00,86.91,86.97,86.07,86.1,62700.0,69.5762,69.6242,68.9037,68.9277,62700.0
2006-06-07 15:00:00,86.1,86.25,85.33,85.38,118000.0,68.9277,69.0478,68.3113,68.3513,118000.0
2006-06-07 15:30:00,85.34,85.67,84.78,84.92,182200.0,68.3193,68.5835,67.871,67.9831,182200.0
2006-06-08 09:30:00,84.15,84.72,83.53,83.76,159300.0,67.3666,67.8229,66.8703,67.0544,159300.0
2006-06-08 10:00:00,83.75,84.05,82.33,82.35,121800.0,67.0464,67.2866,65.9096,65.9256,121800.0
2006-06-08 10:30:00,82.4,82.69,81.66,82.11,104700.0,65.9657,66.1978,65.3732,65.7335,104700.0
2006-06-08 11:00:00,82.11,82.64,81.57,81.97,86000.0,65.7335,66.1578,65.3012,65.6214,86000.0
2006-06-08 11:30:00,81.9,81.9,80.23,80.61,138500.0,65.5654,65.5654,64.2285,64.5327,138500.0
2006-06-08 12:00:00,80.65,81.61,80.65,81.16,102700.0,64.5647,65.3332,64.5647,64.973,102700.0
2006-06-08 12:30:00,81.27,82.59,81.16,82.41,53700.0,65.061,66.1178,64.973,65.9737,53700.0
2006-06-08 13:00:00,82.48,82.7,81.92,82.18,33100.0,66.0297,66.2058,65.5814,65.7895,33100.0
2006-06-08 13:30:00,82.18,83.43,82.13,83.42,49600.0,65.7895,66.7902,65.7495,66.7822,49600.0
2006-06-08 14:00:00,83.51,83.61,82.6,82.96,81500.0,66.8543,66.9343,66.1258,66.414,81500.0
2006-06-08 14:30:00,83.0,83.45,82.5,82.76,80200.0,66.446,66.8062,66.0457,66.2539,80200.0
2006-06-08 15:00:00,82.76,84.04,82.69,83.38,66400.0,66.2539,67.2786,66.1978,66.7502,66400.0
2006-06-08 15:30:00,83.4,84.12,83.4,83.66,93200.0,66.7662,67.3426,66.7662,66.9744,93200.0
2006-06-09 09:30:00,84.6,85.62,84.09,85.55,113800.0,67.7269,68.5434,67.3186,68.4874,113800.0
2006-06-09 10:00:00,85.6,86.61,85.26,86.61,106700.0,68.5274,69.336,68.2552,69.336,106700.0
2006-06-09 10:30:00,86.71,86.85,85.76,85.84,80900.0,69.416,69.5281,68.6555,68.7196,80900.0
2006-06-09 11:00:00,85.85,86.09,85.13,85.47,52500.0,68.7276,68.9197,68.1512,68.4234,52500.0
2006-06-09 11:30:00,85.47,85.59,84.25,84.42,83000.0,68.4234,68.5194,67.4467,67.5828,83000.0
2006-06-09 12:00:00,84.5,84.96,84.35,84.63,32300.0,67.6468,68.0151,67.5267,67.7509,32300.0
2006-06-09 12:30:00,84.63,84.82,84.1,84.32,23600.0,67.7509,67.903,67.3266,67.5027,23600.0
2006-06-09 13:00:00,84.3,84.32,83.67,83.67,70700.0,67.4867,67.5027,66.9824,66.9824,70700.0
2006-06-09 13:30:00,83.72,84.88,83.7,84.63,31900.0,67.0224,67.951,67.0064,67.7509,31900.0
2006-06-09 14:00:00,84.6,84.65,84.25,84.46,24100.0,67.7269,67.7669,67.4467,67.6148,24100.0
2006-06-09 14:30:00,84.46,85.23,84.46,84.96,32100.0,67.6148,68.2312,67.6148,68.0151,32100.0
2006-06-09 15:00:00,84.96,85.23,84.27,84.45,43400.0,68.0151,68.2312,67.4627,67.6068,43400.0
2006-06-09 15:30:00,84.5,84.74,84.11,84.27,63600.0,67.6468,67.839,67.3346,67.4627,63600.0
2006-06-12 09:30:00,84.17,84.29,83.26,83.76,62900.0,67.3826,67.4787,66.6541,67.0544,62900.0
2006-06-12 10:00:00,83.92,83.92,82.61,82.62,58700.0,67.1825,67.1825,66.1338,66.1418,58700.0
2006-06-12 10:30:00,82.62,83.11,82.32,82.57,63000.0,66.1418,66.534,65.9016,66.1017,63000.0
2006-06-12 11:00:00,82.54,82.54,81.25,81.41,152000.0,66.0777,66.0777,65.045,65.1731,152000.0
2006-06-12 11:30:00,81.36,82.0,81.13,81.95,65800.0,65.1331,65.6454,64.949,65.6054,65800.0
2006-06-12 12:00:00,81.85,82.34,81.61,81.82,72300.0,65.5253,65.9176,65.3332,65.5013,72300.0
2006-06-12 12:30:00,81.84,81.85,81.42,81.72,46000.0,65.5173,65.5253,65.1811,65.4213,46000.0
2006-06-12 13:00:00,81.72,82.17,81.43,81.53,51800.0,65.4213,65.7815,65.1891,65.2692,51800.0
2006-06-12 13:30:00,81.55,81.75,81.4,81.62,33200.0,65.2852,65.4453,65.1651,65.3412,33200.0
2006-06-12 14:00:00,81.63,81.75,80.93,80.93,52400.0,65.3492,65.4453,64.7888,64.7888,52400.0
2006-06-12 14:30:00,80.92,81.12,80.24,80.48,141200.0,64.7808,64.9409,64.2365,64.4286,141200.0
2006-06-12 15:00:00,80.48,80.72,79.25,79.49,186100.0,64.4286,64.6207,63.4439,63.636,186100.0
2006-06-12 15:30:00,79.49,80.01,79.2,80.0,282500.0,63.636,64.0523,63.4039,64.0443,282500.0
2006-06-13 09:30:00,79.71,81.9,79.45,80.8,120400.0,63.8122,65.5654,63.604,64.6848,120400.0
2006-06-13 10:00:00,80.84,80.87,79.11,79.65,114100.0,64.7168,64.7408,63.3318,63.7641,114100.0
2006-06-13 10:30:00,79.74,79.74,78.0,78.4,83100.0,63.8362,63.8362,62.4432,62.7634,83100.0
2006-06-13 11:00:00,78.29,78.57,77.79,78.11,109200.0,62.6754,62.8995,62.2751,62.5313,109200.0
2006-06-13 11:30:00,78.2,79.4,78.11,79.4,111200.0,62.6033,63.564,62.5313,63.564,111200.0
2006-06-13 12:00:00,79.4,79.88,79.12,79.44,86300.0,63.564,63.9483,63.3398,63.596,86300.0
2006-06-13 12:30:00,79.45,79.72,79.28,79.55,40100.0,63.604,63.8202,63.4679,63.6841,40100.0
2006-06-13 13:00:00,79.5,79.55,78.98,79.14,98300.0,63.644,63.6841,63.2278,63.3558,98300.0
2006-06-13 13:30:00,78.98,79.36,78.53,78.65,91200.0,63.2278,63.532,62.8675,62.9636,91200.0
2006-06-13 14:00:00,78.52,78.76,77.85,78.38,104200.0,62.8595,63.0516,62.3231,62.7474,104200.0
2006-06-13 14:30:00,78.24,78.38,77.4,77.72,131300.0,62.6353,62.7474,61.9629,62.2191,131300.0
2006-06-13 15:00:00,77.68,78.1,77.19,77.95,104400.0,62.187,62.5233,61.7948,62.4032,104400.0
2006-06-13 15:30:00,77.98,78.31,77.63,77.7,146800.0,62.4272,62.6914,62.147,62.2031,146800.0
2006-06-14 09:30:00,77.9,79.4,77.9,79.37,128700.0,62.3632,63.564,62.3632,63.54,128700.0
2006-06-14 10:00:00,79.35,79.39,78.75,78.94,127000.0,63.524,63.556,63.0436,63.1957,127000.0
2006-06-14 10:30:00,78.93,78.98,78.35,78.69,88400.0,63.1877,63.2278,62.7234,62.9956,88400.0
2006-06-14 11:00:00,78.7,78.87,78.27,78.44,77300.0,63.0036,63.1397,62.6594,62.7955,77300.0
2006-06-14 11:30:00,78.56,78.57,77.75,77.86,128700.0,62.8915,62.8995,62.2431,62.3311,128700.0
2006-06-14 12:00:00,77.86,78.18,77.75,78.01,76200.0,62.3311,62.5873,62.2431,62.4512,76200.0
2006-06-14 12:30:00,78.03,78.57,78.0,78.5,81100.0,62.4672,62.8995,62.4432,62.8435,81100.0
2006-06-14 13:00:00,78.49,78.51,77.71,77.81,75300.0,62.8355,62.8515,62.2111,62.2911,75300.0
2006-06-14 13:30:00,77.82,77.93,77.53,77.88,70300.0,62.2991,62.3872,62.067,62.3471,70300.0
2006-06-14 14:00:00,77.88,77.89,76.94,77.15,266500.0,62.3471,62.3552,61.5946,61.7627,266500.0
2006-06-14 14:30:00,77.06,77.38,76.9,77.23,179100.0,61.6907,61.9469,61.5626,61.8268,179100.0
2006-06-14 15:00:00,77.23,77.76,77.06,77.62,118900.0,61.8268,62.2511,61.6907,62.139,118900.0
2006-06-14 15:30:00,77.62,77.94,77.48,77.84,116700.0,62.139,62.3952,62.0269,62.3151,116700.0
2006-06-15 09:30:00,78.45,81.01,78.45,80.98,145800.0,62.8035,64.8529,62.8035,64.8289,145800.0
2006-06-15 10:00:00,80.92,81.2,79.92,80.13,129100.0,64.7808,65.005,63.9803,64.1484,129100.0
2006-06-15 10:30:00,79.96,80.62,79.85,80.35,104800.0,64.0123,64.5407,63.9242,64.3245,104800.0
2006-06-15 11:00:00,80.46,81.48,80.26,81.41,105400.0,64.4126,65.2291,64.2525,65.1731,105400.0
2006-06-15 11:30:00,81.41,82.1,81.35,82.0,150600.0,65.1731,65.7255,65.1251,65.6454,150600.0
2006-06-15 12:00:00,82.0,82.02,81.17,81.52,68200.0,65.6454,65.6614,64.981,65.2612,68200.0
2006-06-15 12:30:00,81.47,81.83,81.44,81.44,69500.0,65.2211,65.5093,65.1971,65.1971,69500.0
2006-06-15 13:00:00,81.45,82.12,81.45,81.8,61200.0,65.2051,65.7415,65.2051,65.4853,61200.0
2006-06-15 13:30:00,81.78,81.97,81.49,81.71,73100.0,65.4693,65.6214,65.2372,65.4133,73100.0
2006-06-15 14:00:00,81.74,82.14,81.58,82.04,105600.0,65.4373,65.7575,65.3092,65.6775,105600.0
2006-06-15 14:30:00,82.04,82.35,81.64,82.1,97200.0,65.6775,65.9256,65.3572,65.7255,97200.0
2006-06-15 15:00:00,82.12,82.86,81.97,82.83,96000.0,65.7415,66.3339,65.6214,66.3099,96000.0
2006-06-15 15:30:00,82.79,83.1,81.91,82.46,247800.0,66.2779,66.526,65.5734,66.0137,247800.0
2006-06-16 09:30:00,82.25,82.85,81.66,82.23,131100.0,65.8456,66.3259,65.3732,65.8296,131100.0
2006-06-16 10:00:00,82.11,82.25,80.95,81.05,80400.0,65.7335,65.8456,64.8049,64.8849,80400.0
2006-06-16 10:30:00,80.97,81.56,80.97,81.0,32600.0,64.8209,65.2932,64.8209,64.8449,32600.0
2006-06-16 11:00:00,81.01,81.39,80.66,80.84,62600.0,64.8529,65.1571,64.5727,64.7168,62600.0
2006-06-16 11:30:00,80.76,81.35,80.76,81.17,56400.0,64.6527,65.1251,64.6527,64.981,56400.0
2006-06-16 12:00:00,81.14,81.32,80.79,81.0,54200.0,64.957,65.1011,64.6768,64.8449,54200.0
2006-06-16 12:30:00,80.97,81.11,80.71,80.95,32100.0,64.8209,64.9329,64.6127,64.8049,32100.0
2006-06-16 13:00:00,80.95,81.1,80.75,81.01,38600.0,64.8049,64.9249,64.6447,64.8529,38600.0
2006-06-16 13:30:00,81.01,81.12,80.84,80.88,38300.0,64.8529,64.9409,64.7168,64.7488,38300.0
2006-06-16 14:00:00,80.92,81.22,80.67,80.95,38800.0,64.7808,65.021,64.5807,64.8049,38800.0
2006-06-16 14:30:00,80.97,81.15,80.65,81.14,42800.0,64.8209,64.965,64.5647,64.957,42800.0
2006-06-16 15:00:00,81.15,81.34,80.86,81.06,97400.0,64.965,65.1171,64.7328,64.8929,97400.0
2006-06-16 15:30:00,81.1,81.34,80.72,80.89,108700.0,64.9249,65.1171,64.6207,64.7568,108700.0
2006-06-19 09:30:00,83.75,84.69,83.22,83.52,185000.0,67.0464,67.7989,66.6221,66.8623,185000.0
2006-06-19 10:00:00,83.52,84.0,82.38,82.49,103800.0,66.8623,67.2465,65.9496,66.0377,103800.0
2006-06-19 10:30:00,82.52,83.16,82.27,83.11,139500.0,66.0617,66.5741,65.8616,66.534,139500.0
2006-06-19 11:00:00,83.08,83.28,82.33,82.6,116200.0,66.51,66.6701,65.9096,66.1258,116200.0
2006-06-19 11:30:00,82.58,83.05,82.44,82.47,85700.0,66.1098,66.486,65.9977,66.0217,85700.0
2006-06-19 12:00:00,82.47,82.62,82.1,82.37,95300.0,66.0217,66.1418,65.7255,65.9416,95300.0
2006-06-19 12:30:00,82.39,82.57,82.23,82.26,44300.0,65.9576,66.1017,65.8296,65.8536,44300.0
2006-06-19 13:00:00,82.25,82.34,81.6,81.93,51900.0,65.8456,65.9176,65.3252,65.5894,51900.0
2006-06-19 13:30:00,81.92,82.1,81.49,81.61,45100.0,65.5814,65.7255,65.2372,65.3332,45100.0
2006-06-19 14:00:00,81.56,82.56,81.37,81.58,90000.0,65.2932,66.0937,65.1411,65.3092,90000.0
2006-06-19 14:30:00,81.6,81.66,81.1,81.14,74500.0,65.3252,65.3732,64.9249,64.957,74500.0
2006-06-19 15:00:00,81.1,82.3,81.1,82.13,78000.0,64.9249,65.8856,64.9249,65.7495,78000.0
2006-06-19 15:30:00,82.23,82.24,81.55,81.65,106200.0,65.8296,65.8376,65.2852,65.3652,106200.0
2006-06-20 09:30:00,82.32,82.48,80.68,80.87,172900.0,65.9016,66.0297,64.5887,64.7408,172900.0
2006-06-20 10:00:00,80.88,81.88,80.72,81.88,71800.0,64.7488,65.5494,64.6207,65.5494,71800.0
2006-06-20 10:30:00,81.87,82.65,81.8,82.51,71800.0,65.5414,66.1658,65.4853,66.0537,71800.0
2006-06-20 11:00:00,82.51,83.51,82.4,83.51,64700.0,66.0537,66.8543,65.9657,66.8543,64700.0
2006-06-20 11:30:00,83.52,84.24,83.46,84.03,156400.0,66.8623,67.4387,66.8142,67.2706,156400.0
2006-06-20 12:00:00,83.96,83.98,83.43,83.45,50600.0,67.2145,67.2305,66.7902,66.8062,50600.0
2006-06-20 12:30:00,83.5,83.5,82.82,83.06,46600.0,66.8463,66.8463,66.3019,66.494,46600.0
2006-06-20 13:00:00,83.07,83.63,83.0,83.5,50600.0,66.502,66.9503,66.446,66.8463,50600.0
2006-06-20 13:30:00,83.42,83.42,82.56,82.94,44100.0,66.7822,66.7822,66.0937,66.398,44100.0
2006-06-20 14:00:00,82.92,83.06,82.24,82.29,43400.0,66.3819,66.494,65.8376,65.8776,43400.0
2006-06-20 14:30:00,82.32,82.65,82.2,82.44,60400.0,65.9016,66.1658,65.8055,65.9977,60400.0
2006-06-20 15:00:00,82.37,82.48,82.18,82.26,48400.0,65.9416,66.0297,65.7895,65.8536,48400.0
2006-06-20 15:30:00,82.19,82.23,81.79,82.15,114600.0,65.7975,65.8296,65.4773,65.7655,114600.0
2006-06-21 09:30:00,81.93,83.14,81.93,82.73,218100.0,65.5894,66.5581,65.5894,66.2298,218100.0
2006-06-21 10:00:00,82.73,83.71,82.73,82.88,67000.0,66.2298,67.0144,66.2298,66.3499,67000.0
2006-06-21 10:30:00,82.89,83.29,82.8,82.85,28500.0,66.3579,66.6781,66.2859,66.3259,28500.0
2006-06-21 11:00:00,82.85,84.35,82.85,84.31,38200.0,66.3259,67.5267,66.3259,67.4947,38200.0
2006-06-21 11:30:00,84.28,85.16,84.23,85.06,68300.0,67.4707,68.1752,67.4307,68.0951,68300.0
2006-06-21 12:00:00,85.1,85.33,84.61,84.79,59200.0,68.1272,68.3113,67.7349,67.879,59200.0
2006-06-21 12:30:00,84.85,85.17,84.84,85.16,26200.0,67.927,68.1832,67.919,68.1752,26200.0
2006-06-21 13:00:00,85.14,85.29,84.85,85.1,34500.0,68.1592,68.2793,67.927,68.1272,34500.0
2006-06-21 13:30:00,85.09,85.24,84.77,84.96,31000.0,68.1191,68.2392,67.863,68.0151,31000.0
2006-06-21 14:00:00,84.96,84.97,84.63,84.65,28100.0,68.0151,68.0231,67.7509,67.7669,28100.0
2006-06-21 14:30:00,84.66,84.88,84.53,84.62,27000.0,67.7749,67.951,67.6708,67.7429,27000.0
2006-06-21 15:00:00,84.63,84.78,84.27,84.41,29700.0,67.7509,67.871,67.4627,67.5748,29700.0
2006-06-21 15:30:00,84.41,84.77,84.14,84.36,85700.0,67.5748,67.863,67.3586,67.5347,85700.0
2006-06-22 09:30:00,84.35,85.59,84.15,85.44,145600.0,67.5267,68.5194,67.3666,68.3993,145600.0
2006-06-22 10:00:00,85.44,86.14,85.35,85.84,156800.0,68.3993,68.9597,68.3273,68.7196,156800.0
2006-06-22 10:30:00,85.86,85.86,85.44,85.55,106300.0,68.7356,68.7356,68.3993,68.4874,106300.0
2006-06-22 11:00:00,85.53,85.91,85.48,85.81,69800.0,68.4714,68.7756,68.4314,68.6955,69800.0
2006-06-22 11:30:00,85.82,86.2,85.68,85.8,80500.0,68.7035,69.0078,68.5915,68.6875,80500.0
2006-06-22 12:00:00,85.82,85.9,85.59,85.83,47800.0,68.7035,68.7676,68.5194,68.7116,47800.0
2006-06-22 12:30:00,85.83,85.95,85.51,85.91,80600.0,68.7116,68.8076,68.4554,68.7756,80600.0
2006-06-22 13:00:00,85.91,86.03,85.74,85.88,23900.0,68.7756,68.8717,68.6395,68.7516,23900.0
2006-06-22 13:30:00,85.89,85.94,85.36,85.56,59000.0,68.7596,68.7996,68.3353,68.4954,59000.0
2006-06-22 14:00:00,85.57,85.62,85.37,85.45,37900.0,68.5034,68.5434,68.3433,68.4073,37900.0
2006-06-22 14:30:00,85.49,85.7,85.41,85.64,44000.0,68.4394,68.6075,68.3753,68.5594,44000.0
2006-06-22 15:00:00,85.64,86.1,85.62,85.99,61500.0,68.5594,68.9277,68.5434,68.8396,61500.0
2006-06-22 15:30:00,86.0,86.18,85.72,85.96,66200.0,68.8476,68.9917,68.6235,68.8156,66200.0
2006-06-23 09:30:00,85.21,85.74,85.04,85.64,103100.0,68.2152,68.6395,68.0791,68.5594,103100.0
2006-06-23 10:00:00,85.67,86.04,85.44,85.92,60600.0,68.5835,68.8797,68.3993,68.7836,60600.0
2006-06-23 10:30:00,85.97,86.7,85.97,86.7,29300.0,68.8236,69.408,68.8236,69.408,29300.0
2006-06-23 11:00:00,86.73,87.13,86.47,86.85,62200.0,69.4321,69.7523,69.2239,69.5281,62200.0
2006-06-23 11:30:00,86.87,87.03,86.53,86.6,76800.0,69.5441,69.6722,69.2719,69.328,76800.0
2006-06-23 12:00:00,86.59,87.1,86.55,86.9,30900.0,69.32,69.7283,69.288,69.5681,30900.0
2006-06-23 12:30:00,86.94,86.96,86.74,86.94,23800.0,69.6002,69.6162,69.4401,69.6002,23800.0
2006-06-23 13:00:00,86.84,87.47,86.84,86.91,42800.0,69.5201,70.0245,69.5201,69.5762,42800.0
2006-06-23 13:30:00,86.91,87.17,86.84,86.84,18900.0,69.5762,69.7843,69.5201,69.5201,18900.0
2006-06-23 14:00:00,86.89,86.89,86.44,86.52,28000.0,69.5601,69.5601,69.1999,69.2639,28000.0
2006-06-23 14:30:00,86.52,86.64,86.21,86.23,104000.0,69.2639,69.36,69.0158,69.0318,104000.0
2006-06-23 15:00:00,86.23,86.46,86.0,86.38,54400.0,69.0318,69.2159,68.8476,69.1519,54400.0
2006-06-23 15:30:00,86.39,86.49,86.16,86.34,41100.0,69.1599,69.2399,68.9757,69.1198,41100.0
2006-06-26 09:30:00,86.47,87.02,85.86,86.8,65900.0,69.2239,69.6642,68.7356,69.4881,65900.0
2006-06-26 10:00:00,86.82,87.64,86.76,87.33,80700.0,69.5041,70.1606,69.4561,69.9124,80700.0
2006-06-26 10:30:00,87.31,87.48,87.0,87.24,65100.0,69.8964,70.0325,69.6482,69.8403,65100.0
2006-06-26 11:00:00,87.24,87.33,87.02,87.33,27700.0,69.8403,69.9124,69.6642,69.9124,27700.0
2006-06-26 11:30:00,87.32,87.38,86.79,86.92,36200.0,69.9044,69.9524,69.4801,69.5842,36200.0
2006-06-26 12:00:00,86.95,87.17,86.88,86.96,43800.0,69.6082,69.7843,69.5521,69.6162,43800.0
2006-06-26 12:30:00,86.95,87.27,86.92,87.23,23400.0,69.6082,69.8644,69.5842,69.8323,23400.0
2006-06-26 13:00:00,87.23,87.43,86.8,86.91,18000.0,69.8323,69.9924,69.4881,69.5762,18000.0
2006-06-26 13:30:00,86.88,87.08,86.79,86.94,32200.0,69.5521,69.7122,69.4801,69.6002,32200.0
2006-06-26 14:00:00,86.97,87.22,86.97,87.08,13900.0,69.6242,69.8243,69.6242,69.7122,13900.0
2006-06-26 14:30:00,87.05,87.35,87.04,87.23,29000.0,69.6882,69.9284,69.6802,69.8323,29000.0
2006-06-26 15:00:00,87.2,87.74,87.19,87.5,50700.0,69.8083,70.2406,69.8003,70.0485,50700.0
2006-06-26 15:30:00,87.51,87.77,87.35,87.47,53300.0,70.0565,70.2646,69.9284,70.0245,53300.0
2006-06-27 09:30:00,88.75,89.63,88.2,88.2,203700.0,71.0492,71.7537,70.6089,70.6089,203700.0
2006-06-27 10:00:00,88.27,88.81,87.81,88.27,97500.0,70.6649,71.0972,70.2967,70.6649,97500.0
2006-06-27 10:30:00,88.3,88.5,87.94,88.1,42600.0,70.6889,70.849,70.4007,70.5288,42600.0
2006-06-27 11:00:00,88.12,88.21,87.68,87.99,60600.0,70.5448,70.6169,70.1926,70.4408,60600.0
2006-06-27 11:30:00,88.02,88.19,87.58,87.67,44400.0,70.4648,70.6009,70.1125,70.1846,44400.0
2006-06-27 12:00:00,87.67,87.67,87.09,87.09,37600.0,70.1846,70.1846,69.7203,69.7203,37600.0
2006-06-27 12:30:00,87.08,87.3,86.87,87.1,61300.0,69.7122,69.8884,69.5441,69.7283,61300.0
2006-06-27 13:00:00,87.05,87.28,86.88,87.28,33900.0,69.6882,69.8724,69.5521,69.8724,33900.0
2006-06-27 13:30:00,87.31,87.53,86.98,87.02,31300.0,69.8964,70.0725,69.6322,69.6642,31300.0
2006-06-27 14:00:00,87.01,87.2,86.51,86.53,37400.0,69.6562,69.8083,69.2559,69.2719,37400.0
2006-06-27 14:30:00,86.52,86.9,86.4,86.74,53200.0,69.2639,69.5681,69.1679,69.4401,53200.0
2006-06-27 15:00:00,86.75,87.38,86.65,86.96,30400.0,69.4481,69.9524,69.368,69.6162,30400.0
2006-06-27 15:30:00,86.87,87.0,86.43,86.59,67300.0,69.5441,69.6482,69.1919,69.32,67300.0
2006-06-28 09:30:00,86.75,87.15,85.47,86.07,99400.0,69.4481,69.7683,68.4234,68.9037,99400.0
2006-06-28 10:00:00,86.07,86.36,85.98,86.21,47700.0,68.9037,69.1358,68.8316,69.0158,47700.0
2006-06-28 10:30:00,86.18,86.31,85.82,86.01,38500.0,68.9917,69.0958,68.7035,68.8557,38500.0
2006-06-28 11:00:00,86.04,86.1,85.84,86.0,59400.0,68.8797,68.9277,68.7196,68.8476,59400.0
2006-06-28 11:30:00,85.97,86.06,85.77,85.92,34700.0,68.8236,68.8957,68.6635,68.7836,34700.0
2006-06-28 12:00:00,85.92,86.47,85.91,86.47,20200.0,68.7836,69.2239,68.7756,69.2239,20200.0
2006-06-28 12:30:00,86.52,86.52,86.25,86.29,20100.0,69.2639,69.2639,69.0478,69.0798,20100.0
2006-06-28 13:00:00,86.29,86.38,86.03,86.03,30100.0,69.0798,69.1519,68.8717,68.8717,30100.0
2006-06-28 13:30:00,86.03,86.27,86.03,86.24,39200.0,68.8717,69.0638,68.8717,69.0398,39200.0
2006-06-28 14:00:00,86.26,86.8,86.24,86.76,21900.0,69.0558,69.4881,69.0398,69.4561,21900.0
2006-06-28 14:30:00,86.78,87.2,86.78,86.79,29600.0,69.4721,69.8083,69.4721,69.4801,29600.0
2006-06-28 15:00:00,86.78,87.0,86.42,86.48,29700.0,69.4721,69.6482,69.1839,69.2319,29700.0
2006-06-28 15:30:00,86.53,87.03,86.51,86.98,59900.0,69.2719,69.6722,69.2559,69.6322,59900.0
2006-06-29 09:30:00,87.68,88.09,87.42,87.53,60600.0,70.1926,70.5208,69.9844,70.0725,60600.0
2006-06-29 10:00:00,87.51,87.8,87.33,87.71,50200.0,70.0565,70.2886,69.9124,70.2166,50200.0
2006-06-29 10:30:00,87.72,88.23,87.55,88.05,39400.0,70.2246,70.6329,70.0885,70.4888,39400.0
2006-06-29 11:00:00,88.04,88.14,87.88,88.03,37800.0,70.4808,70.5608,70.3527,70.4728,37800.0
2006-06-29 11:30:00,88.03,88.03,87.69,87.94,50400.0,70.4728,70.4728,70.2006,70.4007,50400.0
2006-06-29 12:00:00,87.94,88.15,87.83,87.83,22100.0,70.4007,70.5688,70.3127,70.3127,22100.0
2006-06-29 12:30:00,87.8,87.88,87.67,87.79,29300.0,70.2886,70.3527,70.1846,70.2806,29300.0
2006-06-29 13:00:00,87.79,87.83,87.67,87.8,35600.0,70.2806,70.3127,70.1846,70.2886,35600.0
2006-06-29 13:30:00,87.77,87.85,87.67,87.8,16000.0,70.2646,70.3287,70.1846,70.2886,16000.0
2006-06-29 14:00:00,87.8,89.14,87.58,88.91,84900.0,70.2886,71.3614,70.1125,71.1773,84900.0
2006-06-29 14:30:00,88.94,89.61,88.5,89.21,77200.0,71.2013,71.7376,70.849,71.4174,77200.0
2006-06-29 15:00:00,89.22,90.15,89.22,90.15,38800.0,71.4254,72.1699,71.4254,72.1699,38800.0
2006-06-29 15:30:00,90.15,90.73,90.01,90.65,98300.0,72.1699,72.6343,72.0579,72.5702,98300.0
2006-06-30 09:30:00,91.3,91.31,90.47,90.6,58200.0,73.0906,73.0986,72.4261,72.5302,58200.0
2006-06-30 10:00:00,90.69,90.69,90.37,90.68,24600.0,72.6022,72.6022,72.3461,72.5942,24600.0
2006-06-30 10:30:00,90.75,90.96,90.58,90.7,16500.0,72.6503,72.8184,72.5142,72.6103,16500.0
2006-06-30 11:00:00,90.79,91.16,90.72,90.84,25300.0,72.6823,72.9785,72.6263,72.7223,25300.0
2006-06-30 11:30:00,90.77,90.8,90.56,90.74,14300.0,72.6663,72.6903,72.4982,72.6423,14300.0
2006-06-30 12:00:00,90.79,91.0,90.52,90.64,10800.0,72.6823,72.8504,72.4662,72.5622,10800.0
2006-06-30 12:30:00,90.61,90.68,90.34,90.43,13100.0,72.5382,72.5942,72.3221,72.3941,13100.0
2006-06-30 13:00:00,90.43,90.6,90.2,90.57,19800.0,72.3941,72.5302,72.21,72.5062,19800.0
2006-06-30 13:30:00,90.54,90.62,90.49,90.56,10700.0,72.4822,72.5462,72.4421,72.4982,10700.0
2006-06-30 14:00:00,90.51,90.55,90.39,90.45,17800.0,72.4581,72.4902,72.3621,72.4101,17800.0
2006-06-30 14:30:00,90.45,90.71,90.45,90.59,15200.0,72.4101,72.6183,72.4101,72.5222,15200.0
2006-06-30 15:00:00,90.59,90.69,90.42,90.58,25300.0,72.5222,72.6022,72.3861,72.5142,25300.0
2006-06-30 15:30:00,90.58,91.22,90.48,91.08,80700.0,72.5142,73.0265,72.4341,72.9145,80700.0
2006-07-03 09:30:00,91.75,92.1,91.15,91.77,58300.0,73.4508,73.731,72.9705,73.4668,58300.0
2006-07-03 10:00:00,91.74,91.74,90.95,91.48,60100.0,73.4428,73.4428,72.8104,73.2347,60100.0
2006-07-03 10:30:00,91.49,91.49,90.83,90.9,40400.0,73.2427,73.2427,72.7143,72.7704,40400.0
2006-07-03 11:00:00,90.98,91.24,90.81,91.09,46900.0,72.8344,73.0426,72.6983,72.9225,46900.0
2006-07-03 11:30:00,91.04,91.16,90.87,90.94,27100.0,72.8824,72.9785,72.7463,72.8024,27100.0
2006-07-03 12:00:00,90.99,91.11,90.87,90.9,28500.0,72.8424,72.9385,72.7463,72.7704,28500.0
2006-07-03 12:30:00,90.9,91.02,90.76,90.9,78800.0,72.7704,72.8664,72.6583,72.7704,78800.0
2006-07-03 13:00:00,90.89,90.89,90.89,90.89,300.0,72.7624,72.7624,72.7624,72.7624,300.0
2006-07-03 13:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:00:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:00:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-05 09:30:00,90.0,90.0,88.78,89.25,87800.0,72.0499,72.0499,71.0732,71.4494,87800.0
2006-07-05 10:00:00,89.16,89.44,89.09,89.37,105200.0,71.3774,71.6016,71.3214,71.5455,105200.0
2006-07-05 10:30:00,89.37,89.45,89.21,89.26,34000.0,71.5455,71.6096,71.4174,71.4575,34000.0
2006-07-05 11:00:00,89.25,89.27,88.8,88.85,48400.0,71.4494,71.4655,71.0892,71.1292,48400.0
2006-07-05 11:30:00,88.9,89.42,88.89,89.28,24300.0,71.1693,71.5855,71.1613,71.4735,24300.0
2006-07-05 12:00:00,89.28,89.37,89.11,89.31,15000.0,71.4735,71.5455,71.3374,71.4975,15000.0
2006-07-05 12:30:00,89.31,89.33,89.17,89.25,14800.0,71.4975,71.5135,71.3854,71.4494,14800.0
2006-07-05 13:00:00,89.27,89.36,89.1,89.1,53400.0,71.4655,71.5375,71.3294,71.3294,53400.0
2006-07-05 13:30:00,89.1,89.26,89.03,89.11,46000.0,71.3294,71.4575,71.2733,71.3374,46000.0
2006-07-05 14:00:00,89.18,89.2,89.11,89.16,21300.0,71.3934,71.4094,71.3374,71.3774,21300.0
2006-07-05 14:30:00,89.12,89.22,89.01,89.16,69600.0,71.3454,71.4254,71.2573,71.3774,69600.0
2006-07-05 15:00:00,89.09,89.18,88.94,89.06,45800.0,71.3214,71.3934,71.2013,71.2973,45800.0
2006-07-05 15:30:00,89.07,89.3,89.0,89.12,76200.0,71.3053,71.4895,71.2493,71.3454,76200.0
2006-07-06 09:30:00,89.17,90.22,89.17,89.87,37800.0,71.3854,72.226,71.3854,71.9458,37800.0
2006-07-06 10:00:00,89.86,90.42,89.86,90.18,57700.0,71.9378,72.3861,71.9378,72.194,57700.0
2006-07-06 10:30:00,90.16,90.31,89.79,89.79,37200.0,72.178,72.298,71.8817,71.8817,37200.0
2006-07-06 11:00:00,89.8,90.04,89.69,89.9,41600.0,71.8898,72.0819,71.8017,71.9698,41600.0
2006-07-06 11:30:00,89.9,89.9,89.67,89.78,34700.0,71.9698,71.9698,71.7857,71.8737,34700.0
2006-07-06 12:00:00,89.78,89.83,89.34,89.49,20600.0,71.8737,71.9138,71.5215,71.6416,20600.0
2006-07-06 12:30:00,89.5,89.78,89.5,89.66,21700.0,71.6496,71.8737,71.6496,71.7777,21700.0
2006-07-06 13:00:00,89.66,89.84,89.62,89.8,28100.0,71.7777,71.9218,71.7457,71.8898,28100.0
2006-07-06 13:30:00,89.76,89.88,89.66,89.68,13800.0,71.8577,71.9538,71.7777,71.7937,13800.0
2006-07-06 14:00:00,89.68,89.7,89.53,89.59,18400.0,71.7937,71.8097,71.6736,71.7216,18400.0
2006-07-06 14:30:00,89.55,89.6,89.34,89.5,35700.0,71.6896,71.7296,71.5215,71.6496,35700.0
2006-07-06 15:00:00,89.5,89.56,89.37,89.48,32100.0,71.6496,71.6976,71.5455,71.6336,32100.0
2006-07-06 15:30:00,89.48,89.58,89.21,89.4,42100.0,71.6336,71.7136,71.4174,71.5695,42100.0
2006-07-07 09:30:00,89.35,89.38,88.58,89.17,61800.0,71.5295,71.5535,70.9131,71.3854,61800.0
2006-07-07 10:00:00,89.02,89.4,88.88,88.97,22300.0,71.2653,71.5695,71.1532,71.2253,22300.0
2006-07-07 10:30:00,88.93,88.98,88.48,88.82,28900.0,71.1933,71.2333,70.833,71.1052,28900.0
2006-07-07 11:00:00,88.79,89.07,88.72,88.75,20500.0,71.0812,71.3053,71.0252,71.0492,20500.0
2006-07-07 11:30:00,88.7,88.92,88.65,88.65,39400.0,71.0091,71.1853,70.9691,70.9691,39400.0
2006-07-07 12:00:00,88.65,88.87,88.65,88.77,21500.0,70.9691,71.1452,70.9691,71.0652,21500.0
2006-07-07 12:30:00,88.74,88.79,88.65,88.66,43600.0,71.0412,71.0812,70.9691,70.9771,43600.0
2006-07-07 13:00:00,88.66,88.67,88.08,88.32,46400.0,70.9771,70.9851,70.5128,70.7049,46400.0
2006-07-07 13:30:00,88.32,88.32,87.91,87.94,21200.0,70.7049,70.7049,70.3767,70.4007,21200.0
2006-07-07 14:00:00,87.94,88.42,87.88,88.35,49200.0,70.4007,70.785,70.3527,70.729,49200.0
2006-07-07 14:30:00,88.29,88.44,88.1,88.17,101400.0,70.6809,70.801,70.5288,70.5849,101400.0
2006-07-07 15:00:00,88.18,88.23,87.67,87.68,100200.0,70.5929,70.6329,70.1846,70.1926,100200.0
2006-07-07 15:30:00,87.66,87.71,87.39,87.67,111900.0,70.1766,70.2166,69.9604,70.1846,111900.0
2006-07-10 09:30:00,87.85,88.1,86.92,87.5,55700.0,70.3287,70.5288,69.5842,70.0485,55700.0
2006-07-10 10:00:00,87.58,87.79,87.3,87.51,31100.0,70.1125,70.2806,69.8884,70.0565,31100.0
2006-07-10 10:30:00,87.5,88.73,87.44,88.48,40300.0,70.0485,71.0332,70.0004,70.833,40300.0
2006-07-10 11:00:00,88.54,88.71,87.68,87.76,30400.0,70.8811,71.0172,70.1926,70.2566,30400.0
2006-07-10 11:30:00,87.77,87.77,87.18,87.37,65900.0,70.2646,70.2646,69.7923,69.9444,65900.0
2006-07-10 12:00:00,87.37,87.44,86.92,86.92,43300.0,69.9444,70.0004,69.5842,69.5842,43300.0
2006-07-10 12:30:00,86.93,87.12,86.83,86.98,25300.0,69.5922,69.7443,69.5121,69.6322,25300.0
2006-07-10 13:00:00,86.94,86.94,86.74,86.86,35600.0,69.6002,69.6002,69.4401,69.5361,35600.0
2006-07-10 13:30:00,86.86,86.98,86.66,86.82,21300.0,69.5361,69.6322,69.376,69.5041,21300.0
2006-07-10 14:00:00,86.83,86.92,86.73,86.79,21500.0,69.5121,69.5842,69.4321,69.4801,21500.0
2006-07-10 14:30:00,86.8,86.8,86.28,86.35,46000.0,69.4881,69.4881,69.0718,69.1278,46000.0
2006-07-10 15:00:00,86.35,86.56,85.97,86.43,61300.0,69.1278,69.296,68.8236,69.1919,61300.0
2006-07-10 15:30:00,86.43,86.51,86.19,86.35,47500.0,69.1919,69.2559,68.9998,69.1278,47500.0
2006-07-11 09:30:00,86.31,86.31,84.35,84.42,101100.0,69.0958,69.0958,67.5267,67.5828,101100.0
2006-07-11 10:00:00,84.43,84.78,84.1,84.23,91200.0,67.5908,67.871,67.3266,67.4307,91200.0
2006-07-11 10:30:00,84.23,84.5,84.0,84.23,70500.0,67.4307,67.6468,67.2465,67.4307,70500.0
2006-07-11 11:00:00,84.19,84.45,83.89,84.31,103300.0,67.3986,67.6068,67.1585,67.4947,103300.0
2006-07-11 11:30:00,84.38,84.39,83.56,84.0,107800.0,67.5508,67.5588,66.8943,67.2465,107800.0
2006-07-11 12:00:00,83.96,83.97,83.49,83.63,116000.0,67.2145,67.2225,66.8383,66.9503,116000.0
2006-07-11 12:30:00,83.63,83.74,83.37,83.57,119800.0,66.9503,67.0384,66.7422,66.9023,119800.0
2006-07-11 13:00:00,83.54,83.54,83.01,83.09,134100.0,66.8783,66.8783,66.454,66.518,134100.0
2006-07-11 13:30:00,83.09,84.06,83.01,83.96,126200.0,66.518,67.2946,66.454,67.2145,126200.0
2006-07-11 14:00:00,83.96,84.4,83.9,84.04,80100.0,67.2145,67.5668,67.1665,67.2786,80100.0
2006-07-11 14:30:00,84.04,84.42,83.97,84.34,59300.0,67.2786,67.5828,67.2225,67.5187,59300.0
2006-07-11 15:00:00,84.34,84.69,84.29,84.47,89300.0,67.5187,67.7989,67.4787,67.6228,89300.0
2006-07-11 15:30:00,84.47,84.58,84.24,84.25,130500.0,67.6228,67.7109,67.4387,67.4467,130500.0
2006-07-12 09:30:00,84.25,84.76,83.67,83.73,132700.0,67.4467,67.855,66.9824,67.0304,132700.0
2006-07-12 10:00:00,83.82,83.97,82.93,83.18,197800.0,67.1024,67.2225,66.3899,66.5901,197800.0
2006-07-12 10:30:00,83.14,83.25,82.27,82.59,168300.0,66.5581,66.6461,65.8616,66.1178,168300.0
2006-07-12 11:00:00,82.56,83.1,82.41,82.96,112400.0,66.0937,66.526,65.9737,66.414,112400.0
2006-07-12 11:30:00,82.95,83.11,82.85,83.01,49700.0,66.406,66.534,66.3259,66.454,49700.0
2006-07-12 12:00:00,83.0,83.04,82.61,82.67,53200.0,66.446,66.478,66.1338,66.1818,53200.0
2006-07-12 12:30:00,82.68,83.0,82.68,82.92,51400.0,66.1898,66.446,66.1898,66.3819,51400.0
2006-07-12 13:00:00,82.89,82.92,82.65,82.73,124200.0,66.3579,66.3819,66.1658,66.2298,124200.0
2006-07-12 13:30:00,82.73,82.84,82.65,82.73,50500.0,66.2298,66.3179,66.1658,66.2298,50500.0
2006-07-12 14:00:00,82.73,82.99,82.7,82.87,24200.0,66.2298,66.438,66.2058,66.3419,24200.0
2006-07-12 14:30:00,82.85,82.99,82.42,82.52,45700.0,66.3259,66.438,65.9817,66.0617,45700.0
2006-07-12 15:00:00,82.51,82.99,82.47,82.85,71100.0,66.0537,66.438,66.0217,66.3259,71100.0
2006-07-12 15:30:00,82.85,83.04,82.64,82.75,74800.0,66.3259,66.478,66.1578,66.2458,74800.0
2006-07-13 09:30:00,82.15,82.6,81.33,81.55,157300.0,65.7655,66.1258,65.1091,65.2852,157300.0
2006-07-13 10:00:00,81.45,81.57,80.85,81.0,161500.0,65.2051,65.3012,64.7248,64.8449,161500.0
2006-07-13 10:30:00,80.92,81.3,80.9,80.9,117400.0,64.7808,65.085,64.7648,64.7648,117400.0
2006-07-13 11:00:00,80.97,81.5,80.85,81.5,68600.0,64.8209,65.2452,64.7248,65.2452,68600.0
2006-07-13 11:30:00,81.5,81.72,81.14,81.48,106800.0,65.2452,65.4213,64.957,65.2291,106800.0
2006-07-13 12:00:00,81.55,81.95,81.28,81.52,61900.0,65.2852,65.6054,65.069,65.2612,61900.0
2006-07-13 12:30:00,81.46,81.6,81.07,81.1,21200.0,65.2131,65.3252,64.9009,64.9249,21200.0
2006-07-13 13:00:00,81.12,81.23,80.91,80.96,42500.0,64.9409,65.029,64.7728,64.8129,42500.0
2006-07-13 13:30:00,80.91,81.0,80.7,80.7,20300.0,64.7728,64.8449,64.6047,64.6047,20300.0
2006-07-13 14:00:00,80.71,80.82,80.6,80.74,58000.0,64.6127,64.7008,64.5247,64.6367,58000.0
2006-07-13 14:30:00,80.73,80.78,80.42,80.51,48600.0,64.6287,64.6688,64.3806,64.4526,48600.0
2006-07-13 15:00:00,80.48,80.55,80.03,80.3,58900.0,64.4286,64.4846,64.0683,64.2845,58900.0
2006-07-13 15:30:00,80.26,80.38,80.16,80.24,61500.0,64.2525,64.3485,64.1724,64.2365,61500.0
2006-07-14 09:30:00,80.31,80.32,78.58,78.7,115400.0,64.2925,64.3005,62.9075,63.0036,115400.0
2006-07-14 10:00:00,78.71,78.93,78.36,78.79,91200.0,63.0116,63.1877,62.7314,63.0757,91200.0
2006-07-14 10:30:00,78.82,78.96,78.7,78.73,39500.0,63.0997,63.2117,63.0036,63.0276,39500.0
2006-07-14 11:00:00,78.7,78.83,78.43,78.47,59400.0,63.0036,63.1077,62.7875,62.8195,59400.0
2006-07-14 11:30:00,78.48,78.73,78.31,78.7,44100.0,62.8275,63.0276,62.6914,63.0036,44100.0
2006-07-14 12:00:00,78.73,78.73,78.44,78.51,35800.0,63.0276,63.0276,62.7955,62.8515,35800.0
2006-07-14 12:30:00,78.51,79.0,78.5,78.79,24500.0,62.8515,63.2438,62.8435,63.0757,24500.0
2006-07-14 13:00:00,78.7,78.78,78.44,78.66,18200.0,63.0036,63.0676,62.7955,62.9716,18200.0
2006-07-14 13:30:00,78.76,79.25,78.6,78.74,28000.0,63.0516,63.4439,62.9235,63.0356,28000.0
2006-07-14 14:00:00,78.76,78.83,78.61,78.7,29900.0,63.0516,63.1077,62.9316,63.0036,29900.0
2006-07-14 14:30:00,78.7,78.94,78.68,78.82,22300.0,63.0036,63.1957,62.9876,63.0997,22300.0
2006-07-14 15:00:00,78.93,79.11,78.52,78.58,52000.0,63.1877,63.3318,62.8595,62.9075,52000.0
2006-07-14 15:30:00,78.52,79.09,78.48,78.87,89600.0,62.8595,63.3158,62.8275,63.1397,89600.0
2006-07-17 09:30:00,78.6,79.58,77.97,78.18,55400.0,62.9235,63.7081,62.4192,62.5873,55400.0
2006-07-17 10:00:00,78.28,78.5,77.76,77.96,40200.0,62.6674,62.8435,62.2511,62.4112,40200.0
2006-07-17 10:30:00,77.79,77.79,77.09,77.64,82100.0,62.2751,62.2751,61.7147,62.155,82100.0
2006-07-17 11:00:00,77.74,78.25,77.56,77.78,45400.0,62.2351,62.6434,62.091,62.2671,45400.0
2006-07-17 11:30:00,77.83,78.51,77.6,77.97,28000.0,62.3071,62.8515,62.123,62.4192,28000.0
2006-07-17 12:00:00,78.05,78.19,77.75,78.0,15800.0,62.4832,62.5953,62.2431,62.4432,15800.0
2006-07-17 12:30:00,78.0,78.08,77.61,77.81,19200.0,62.4432,62.5073,62.131,62.2911,19200.0
2006-07-17 13:00:00,77.74,78.25,77.74,78.04,16600.0,62.2351,62.6434,62.2351,62.4752,16600.0
2006-07-17 13:30:00,78.09,78.11,77.77,77.97,13400.0,62.5153,62.5313,62.2591,62.4192,13400.0
2006-07-17 14:00:00,77.95,78.02,77.62,77.69,24000.0,62.4032,62.4592,62.139,62.195,24000.0
2006-07-17 14:30:00,77.63,77.71,77.35,77.35,35200.0,62.147,62.2111,61.9229,61.9229,35200.0
2006-07-17 15:00:00,77.36,77.51,77.28,77.43,21700.0,61.9309,62.0509,61.8668,61.9869,21700.0
2006-07-17 15:30:00,77.39,77.61,77.14,77.14,85200.0,61.9549,62.131,61.7547,61.7547,85200.0
2006-07-18 09:30:00,77.45,77.65,76.41,76.69,82800.0,62.0029,62.163,61.1703,61.3945,82800.0
2006-07-18 10:00:00,76.69,76.7,75.9,76.31,123500.0,61.3945,61.4025,60.7621,61.0903,123500.0
2006-07-18 10:30:00,76.31,76.31,74.88,75.11,198200.0,61.0903,61.0903,59.9455,60.1296,198200.0
2006-07-18 11:00:00,75.1,75.1,74.05,74.17,205500.0,60.1216,60.1216,59.281,59.3771,205500.0
2006-07-18 11:30:00,74.15,75.44,74.12,75.37,123800.0,59.3611,60.3938,59.3371,60.3378,123800.0
2006-07-18 12:00:00,75.39,76.05,75.34,75.97,94200.0,60.3538,60.8821,60.3137,60.8181,94200.0
2006-07-18 12:30:00,75.98,76.26,75.7,75.78,57900.0,60.8261,61.0503,60.6019,60.666,57900.0
2006-07-18 13:00:00,75.84,75.85,75.4,75.63,50000.0,60.714,60.722,60.3618,60.5459,50000.0
2006-07-18 13:30:00,75.63,75.85,75.44,75.77,28600.0,60.5459,60.722,60.3938,60.658,28600.0
2006-07-18 14:00:00,75.78,76.29,75.71,76.27,30700.0,60.666,61.0743,60.6099,61.0583,30700.0
2006-07-18 14:30:00,76.29,77.35,76.16,77.12,99800.0,61.0743,61.9229,60.9702,61.7387,99800.0
2006-07-18 15:00:00,77.19,77.2,76.6,76.9,107900.0,61.7948,61.8028,61.3224,61.5626,107900.0
2006-07-18 15:30:00,76.9,77.47,76.76,77.3,90900.0,61.5626,62.0189,61.4505,61.8828,90900.0
2006-07-19 09:30:00,80.0,80.25,79.35,79.5,148900.0,64.0443,64.2445,63.524,63.644,148900.0
2006-07-19 10:00:00,79.52,80.49,79.52,80.09,120800.0,63.6601,64.4366,63.6601,64.1164,120800.0
2006-07-19 10:30:00,80.17,81.75,80.06,81.73,193600.0,64.1804,65.4453,64.0924,65.4293,193600.0
2006-07-19 11:00:00,81.72,82.5,81.38,82.13,171300.0,65.4213,66.0457,65.1491,65.7495,171300.0
2006-07-19 11:30:00,82.16,82.3,81.7,81.88,97100.0,65.7735,65.8856,65.4053,65.5494,97100.0
2006-07-19 12:00:00,81.93,82.27,81.71,82.15,98400.0,65.5894,65.8616,65.4133,65.7655,98400.0
2006-07-19 12:30:00,82.13,82.28,81.93,82.08,113200.0,65.7495,65.8696,65.5894,65.7095,113200.0
2006-07-19 13:00:00,82.07,82.4,81.93,82.06,83900.0,65.7015,65.9657,65.5894,65.6935,83900.0
2006-07-19 13:30:00,82.05,82.43,82.04,82.22,70500.0,65.6855,65.9897,65.6775,65.8216,70500.0
2006-07-19 14:00:00,82.23,82.99,82.22,82.97,87400.0,65.8296,66.438,65.8216,66.422,87400.0
2006-07-19 14:30:00,82.97,83.24,82.74,82.85,137300.0,66.422,66.6381,66.2378,66.3259,137300.0
2006-07-19 15:00:00,82.85,82.9,82.49,82.83,92300.0,66.3259,66.3659,66.0377,66.3099,92300.0
2006-07-19 15:30:00,82.83,83.04,82.7,82.91,106000.0,66.3099,66.478,66.2058,66.3739,106000.0
2006-07-20 09:30:00,82.0,83.29,81.38,81.39,87500.0,65.6454,66.6781,65.1491,65.1571,87500.0
2006-07-20 10:00:00,81.45,81.79,80.42,80.66,99600.0,65.2051,65.4773,64.3806,64.5727,99600.0
2006-07-20 10:30:00,80.66,81.34,80.64,81.02,57900.0,64.5727,65.1171,64.5567,64.8609,57900.0
2006-07-20 11:00:00,81.07,81.16,79.93,80.1,38500.0,64.9009,64.973,63.9883,64.1244,38500.0
2006-07-20 11:30:00,80.03,80.36,79.87,80.2,44100.0,64.0683,64.3325,63.9403,64.2044,44100.0
2006-07-20 12:00:00,80.24,80.31,79.95,80.02,28200.0,64.2365,64.2925,64.0043,64.0603,28200.0
2006-07-20 12:30:00,79.96,80.34,79.88,79.99,42500.0,64.0123,64.3165,63.9483,64.0363,42500.0
2006-07-20 13:00:00,79.93,80.15,79.79,80.01,25400.0,63.9883,64.1644,63.8762,64.0523,25400.0
2006-07-20 13:30:00,79.98,79.98,79.41,79.75,19200.0,64.0283,64.0283,63.572,63.8442,19200.0
2006-07-20 14:00:00,79.79,79.95,79.36,79.36,27100.0,63.8762,64.0043,63.532,63.532,27100.0
2006-07-20 14:30:00,79.27,79.9,79.27,79.5,21300.0,63.4599,63.9643,63.4599,63.644,21300.0
2006-07-20 15:00:00,79.51,79.58,78.94,79.03,34800.0,63.6521,63.7081,63.1957,63.2678,34800.0
2006-07-20 15:30:00,79.03,79.29,78.5,78.5,70000.0,63.2678,63.4759,62.8435,62.8435,70000.0
2006-07-21 09:30:00,78.48,78.59,76.6,76.66,129700.0,62.8275,62.9155,61.3224,61.3705,129700.0
2006-07-21 10:00:00,76.54,76.74,75.94,76.0,153900.0,61.2744,61.4345,60.7941,60.8421,153900.0
2006-07-21 10:30:00,76.0,77.12,75.82,76.91,80800.0,60.8421,61.7387,60.698,61.5706,80800.0
2006-07-21 11:00:00,76.92,77.46,76.8,76.83,80000.0,61.5786,62.0109,61.4826,61.5066,80000.0
2006-07-21 11:30:00,76.9,77.09,76.63,76.95,29800.0,61.5626,61.7147,61.3465,61.6026,29800.0
2006-07-21 12:00:00,76.95,76.95,76.31,76.65,42800.0,61.6026,61.6026,61.0903,61.3625,42800.0
2006-07-21 12:30:00,76.67,76.75,76.01,76.08,44500.0,61.3785,61.4425,60.8501,60.9062,44500.0
2006-07-21 13:00:00,76.08,76.49,75.85,75.86,43100.0,60.9062,61.2344,60.722,60.73,43100.0
2006-07-21 13:30:00,75.8,76.62,75.8,76.28,64900.0,60.682,61.3385,60.682,61.0663,64900.0
2006-07-21 14:00:00,76.25,76.71,76.15,76.68,50100.0,61.0422,61.4105,60.9622,61.3865,50100.0
2006-07-21 14:30:00,76.74,77.09,76.58,76.59,43900.0,61.4345,61.7147,61.3064,61.3144,43900.0
2006-07-21 15:00:00,76.59,76.6,76.2,76.45,25500.0,61.3144,61.3224,61.0022,61.2024,25500.0
2006-07-21 15:30:00,76.4,76.71,76.4,76.42,38700.0,61.1623,61.4105,61.1623,61.1783,38700.0
2006-07-24 09:30:00,77.85,78.38,77.31,77.92,86500.0,62.3231,62.7474,61.8908,62.3792,86500.0
2006-07-24 10:00:00,77.9,78.75,77.66,78.57,44100.0,62.3632,63.0436,62.171,62.8995,44100.0
2006-07-24 10:30:00,78.62,79.32,78.35,79.18,47000.0,62.9396,63.4999,62.7234,63.3879,47000.0
2006-07-24 11:00:00,79.17,79.91,78.87,79.8,71500.0,63.3799,63.9723,63.1397,63.8842,71500.0
2006-07-24 11:30:00,79.8,81.25,79.8,81.23,190000.0,63.8842,65.045,63.8842,65.029,190000.0
2006-07-24 12:00:00,81.23,81.31,80.7,80.97,96100.0,65.029,65.0931,64.6047,64.8209,96100.0
2006-07-24 12:30:00,80.94,80.94,79.99,80.01,77000.0,64.7968,64.7968,64.0363,64.0523,77000.0
2006-07-24 13:00:00,80.06,80.44,80.04,80.44,52000.0,64.0924,64.3966,64.0763,64.3966,52000.0
2006-07-24 13:30:00,80.42,81.49,80.41,81.41,124600.0,64.3806,65.2372,64.3726,65.1731,124600.0
2006-07-24 14:00:00,81.4,81.52,80.75,80.81,65500.0,65.1651,65.2612,64.6447,64.6928,65500.0
2006-07-24 14:30:00,80.8,81.03,80.67,81.03,73900.0,64.6848,64.8689,64.5807,64.8689,73900.0
2006-07-24 15:00:00,81.03,81.09,80.83,81.06,95300.0,64.8689,64.9169,64.7088,64.8929,95300.0
2006-07-24 15:30:00,81.05,81.22,80.82,81.15,122700.0,64.8849,65.021,64.7008,64.965,122700.0
2006-07-25 09:30:00,81.0,82.39,80.15,82.35,162000.0,64.8449,65.9576,64.1644,65.9256,162000.0
2006-07-25 10:00:00,82.28,84.25,82.23,83.23,177600.0,65.8696,67.4467,65.8296,66.6301,177600.0
2006-07-25 10:30:00,83.2,83.44,82.35,82.8,111000.0,66.6061,66.7982,65.9256,66.2859,111000.0
2006-07-25 11:00:00,82.83,83.1,82.1,82.61,63200.0,66.3099,66.526,65.7255,66.1338,63200.0
2006-07-25 11:30:00,82.61,82.61,81.44,81.48,134500.0,66.1338,66.1338,65.1971,65.2291,134500.0
2006-07-25 12:00:00,81.46,81.75,81.27,81.75,74700.0,65.2131,65.4453,65.061,65.4453,74700.0
2006-07-25 12:30:00,81.79,82.12,81.66,81.67,27800.0,65.4773,65.7415,65.3732,65.3812,27800.0
2006-07-25 13:00:00,81.6,81.61,81.24,81.44,50000.0,65.3252,65.3332,65.037,65.1971,50000.0
2006-07-25 13:30:00,81.43,81.5,81.08,81.4,60300.0,65.1891,65.2452,64.9089,65.1651,60300.0
2006-07-25 14:00:00,81.37,81.56,81.25,81.44,30900.0,65.1411,65.2932,65.045,65.1971,30900.0
2006-07-25 14:30:00,81.41,81.99,81.3,81.86,54500.0,65.1731,65.6374,65.085,65.5334,54500.0
2006-07-25 15:00:00,81.86,82.91,81.86,82.71,75700.0,65.5334,66.3739,65.5334,66.2138,75700.0
2006-07-25 15:30:00,82.73,82.92,82.27,82.53,58800.0,66.2298,66.3819,65.8616,66.0697,58800.0
2006-07-26 09:30:00,82.53,82.54,80.19,80.45,519100.0,66.0697,66.0777,64.1964,64.4046,519100.0
2006-07-26 10:00:00,80.45,80.49,79.74,80.21,167200.0,64.4046,64.4366,63.8362,64.2124,167200.0
2006-07-26 10:30:00,80.21,81.05,80.18,80.47,190300.0,64.2124,64.8849,64.1884,64.4206,190300.0
2006-07-26 11:00:00,80.48,81.0,80.22,80.61,57900.0,64.4286,64.8449,64.2204,64.5327,57900.0
2006-07-26 11:30:00,80.62,81.1,80.62,81.0,89400.0,64.5407,64.9249,64.5407,64.8449,89400.0
2006-07-26 12:00:00,81.0,81.49,80.97,80.99,85300.0,64.8449,65.2372,64.8209,64.8369,85300.0
2006-07-26 12:30:00,80.99,81.21,80.96,81.06,26500.0,64.8369,65.013,64.8129,64.8929,26500.0
2006-07-26 13:00:00,81.04,81.5,80.99,81.12,102700.0,64.8769,65.2452,64.8369,64.9409,102700.0
2006-07-26 13:30:00,81.19,81.46,81.11,81.44,143400.0,64.997,65.2131,64.9329,65.1971,143400.0
2006-07-26 14:00:00,81.4,81.62,81.14,81.27,114100.0,65.1651,65.3412,64.957,65.061,114100.0
2006-07-26 14:30:00,81.26,81.85,81.26,81.61,83800.0,65.053,65.5253,65.053,65.3332,83800.0
2006-07-26 15:00:00,81.6,81.63,81.21,81.39,23200.0,65.3252,65.3492,65.013,65.1571,23200.0
2006-07-26 15:30:00,81.4,81.57,80.94,80.95,75100.0,65.1651,65.3012,64.7968,64.8049,75100.0
2006-07-27 09:30:00,81.37,82.58,81.37,81.97,68600.0,65.1411,66.1098,65.1411,65.6214,68600.0
2006-07-27 10:00:00,81.98,82.0,81.4,81.42,68700.0,65.6294,65.6454,65.1651,65.1811,68700.0
2006-07-27 10:30:00,81.52,81.79,81.3,81.56,58000.0,65.2612,65.4773,65.085,65.2932,58000.0
2006-07-27 11:00:00,81.55,81.75,81.15,81.67,59500.0,65.2852,65.4453,64.965,65.3812,59500.0
2006-07-27 11:30:00,81.71,81.72,80.98,81.02,56900.0,65.4133,65.4213,64.8289,64.8609,56900.0
2006-07-27 12:00:00,81.01,81.25,80.98,81.01,59500.0,64.8529,65.045,64.8289,64.8529,59500.0
2006-07-27 12:30:00,81.05,81.28,80.99,81.0,64000.0,64.8849,65.069,64.8369,64.8449,64000.0
2006-07-27 13:00:00,80.99,81.04,80.45,80.54,69300.0,64.8369,64.8769,64.4046,64.4766,69300.0
2006-07-27 13:30:00,80.49,80.54,79.87,79.89,116000.0,64.4366,64.4766,63.9403,63.9563,116000.0
2006-07-27 14:00:00,79.88,80.25,79.56,79.83,102000.0,63.9483,64.2445,63.6921,63.9082,102000.0
2006-07-27 14:30:00,79.92,79.94,79.48,79.83,86100.0,63.9803,63.9963,63.628,63.9082,86100.0
2006-07-27 15:00:00,79.83,80.02,79.31,79.39,141800.0,63.9082,64.0603,63.4919,63.556,141800.0
2006-07-27 15:30:00,79.36,80.0,79.24,79.95,115100.0,63.532,64.0443,63.4359,64.0043,115100.0
2006-07-28 09:30:00,80.82,81.5,80.77,81.02,83700.0,64.7008,65.2452,64.6608,64.8609,83700.0
2006-07-28 10:00:00,80.91,81.26,80.54,80.57,98400.0,64.7728,65.053,64.4766,64.5006,98400.0
2006-07-28 10:30:00,80.57,80.82,80.47,80.79,66900.0,64.5006,64.7008,64.4206,64.6768,66900.0
2006-07-28 11:00:00,80.8,81.2,80.59,80.63,117600.0,64.6848,65.005,64.5167,64.5487,117600.0
2006-07-28 11:30:00,80.73,81.12,80.59,81.1,74200.0,64.6287,64.9409,64.5167,64.9249,74200.0
2006-07-28 12:00:00,81.1,81.4,80.85,81.29,36600.0,64.9249,65.1651,64.7248,65.077,36600.0
2006-07-28 12:30:00,81.33,81.64,81.08,81.54,27900.0,65.1091,65.3572,64.9089,65.2772,27900.0
2006-07-28 13:00:00,81.57,81.63,81.09,81.17,67500.0,65.3012,65.3492,64.9169,64.981,67500.0
2006-07-28 13:30:00,81.24,81.24,80.7,80.94,33700.0,65.037,65.037,64.6047,64.7968,33700.0
2006-07-28 14:00:00,80.91,81.11,80.75,80.87,37200.0,64.7728,64.9329,64.6447,64.7408,37200.0
2006-07-28 14:30:00,80.83,81.05,80.71,80.85,21300.0,64.7088,64.8849,64.6127,64.7248,21300.0
2006-07-28 15:00:00,80.89,81.39,80.68,81.27,49800.0,64.7568,65.1571,64.5887,65.061,49800.0
2006-07-28 15:30:00,81.27,81.49,81.11,81.42,53400.0,65.061,65.2372,64.9329,65.1811,53400.0
2006-07-31 09:30:00,81.44,81.44,79.75,79.83,96300.0,65.1971,65.1971,63.8442,63.9082,96300.0
2006-07-31 10:00:00,79.83,80.44,79.22,80.1,68900.0,63.9082,64.3966,63.4199,64.1244,68900.0
2006-07-31 10:30:00,80.2,81.07,79.64,80.77,44700.0,64.2044,64.9009,63.7561,64.6608,44700.0
2006-07-31 11:00:00,80.71,80.91,80.2,80.2,60300.0,64.6127,64.7728,64.2044,64.2044,60300.0
2006-07-31 11:30:00,80.25,80.46,80.05,80.21,25100.0,64.2445,64.4126,64.0844,64.2124,25100.0
2006-07-31 12:00:00,80.17,80.34,80.01,80.25,28400.0,64.1804,64.3165,64.0523,64.2445,28400.0
2006-07-31 12:30:00,80.28,80.44,79.92,80.04,45300.0,64.2685,64.3966,63.9803,64.0763,45300.0
2006-07-31 13:00:00,80.08,80.16,79.85,80.0,31800.0,64.1084,64.1724,63.9242,64.0443,31800.0
2006-07-31 13:30:00,79.99,80.48,79.98,80.26,44600.0,64.0363,64.4286,64.0283,64.2525,44600.0
2006-07-31 14:00:00,80.26,80.31,79.99,80.1,36700.0,64.2525,64.2925,64.0363,64.1244,36700.0
2006-07-31 14:30:00,80.12,80.32,79.99,80.07,68000.0,64.1404,64.3005,64.0363,64.1004,68000.0
2006-07-31 15:00:00,80.08,80.42,79.94,80.33,66000.0,64.1084,64.3806,63.9963,64.3085,66000.0
2006-07-31 15:30:00,80.3,80.68,80.23,80.5,96700.0,64.2845,64.5887,64.2285,64.4446,96700.0
2006-08-01 09:30:00,77.51,80.12,77.5,79.85,716400.0,62.0509,64.1404,62.0429,63.9242,716400.0
2006-08-01 10:00:00,79.88,79.88,78.46,79.23,222000.0,63.9483,63.9483,62.8115,63.4279,222000.0
2006-08-01 10:30:00,79.41,79.87,79.0,79.43,130100.0,63.572,63.9403,63.2438,63.588,130100.0
2006-08-01 11:00:00,79.43,79.7,79.0,79.14,100900.0,63.588,63.8042,63.2438,63.3558,100900.0
2006-08-01 11:30:00,79.14,79.37,78.94,79.26,94200.0,63.3558,63.54,63.1957,63.4519,94200.0
2006-08-01 12:00:00,79.25,79.54,79.21,79.53,71100.0,63.4439,63.6761,63.4119,63.6681,71100.0
2006-08-01 12:30:00,79.53,79.66,79.25,79.41,112600.0,63.6681,63.7721,63.4439,63.572,112600.0
2006-08-01 13:00:00,79.4,79.63,79.22,79.41,144100.0,63.564,63.7481,63.4199,63.572,144100.0
2006-08-01 13:30:00,79.4,79.47,78.89,79.04,159400.0,63.564,63.62,63.1557,63.2758,159400.0
2006-08-01 14:00:00,79.0,79.35,78.71,79.0,156000.0,63.2438,63.524,63.0116,63.2438,156000.0
2006-08-01 14:30:00,79.0,79.15,78.54,79.0,85300.0,63.2438,63.3639,62.8755,63.2438,85300.0
2006-08-01 15:00:00,78.99,79.25,78.69,78.84,68900.0,63.2358,63.4439,62.9956,63.1157,68900.0
2006-08-01 15:30:00,78.82,79.01,77.52,77.75,197000.0,63.0997,63.2518,62.059,62.2431,197000.0
2006-08-02 09:30:00,79.0,80.61,78.7,79.75,127900.0,63.2438,64.5327,63.0036,63.8442,127900.0
2006-08-02 10:00:00,79.77,80.86,79.65,80.72,134500.0,63.8602,64.7328,63.7641,64.6207,134500.0
2006-08-02 10:30:00,80.72,81.33,80.25,80.55,69400.0,64.6207,65.1091,64.2445,64.4846,69400.0
2006-08-02 11:00:00,80.53,81.6,80.37,81.1,71000.0,64.4686,65.3252,64.3405,64.9249,71000.0
2006-08-02 11:30:00,81.1,81.97,81.1,81.97,73900.0,64.9249,65.6214,64.9249,65.6214,73900.0
2006-08-02 12:00:00,81.97,82.7,81.94,82.6,91800.0,65.6214,66.2058,65.5974,66.1258,91800.0
2006-08-02 12:30:00,82.6,83.13,82.35,82.51,63700.0,66.1258,66.5501,65.9256,66.0537,63700.0
2006-08-02 13:00:00,82.51,82.99,82.37,82.98,48500.0,66.0537,66.438,65.9416,66.43,48500.0
2006-08-02 13:30:00,82.96,83.14,82.56,82.58,57700.0,66.414,66.5581,66.0937,66.1098,57700.0
2006-08-02 14:00:00,82.55,83.35,82.55,82.85,90500.0,66.0857,66.7262,66.0857,66.3259,90500.0
2006-08-02 14:30:00,82.89,83.13,82.38,82.38,80400.0,66.3579,66.5501,65.9496,65.9496,80400.0
2006-08-02 15:00:00,82.43,82.8,82.01,82.39,89000.0,65.9897,66.2859,65.6534,65.9576,89000.0
2006-08-02 15:30:00,82.39,82.98,82.25,82.75,108500.0,65.9576,66.43,65.8456,66.2458,108500.0
2006-08-03 09:30:00,82.0,82.29,81.55,82.29,48200.0,65.6454,65.8776,65.2852,65.8776,48200.0
2006-08-03 10:00:00,82.19,83.38,81.98,83.38,115400.0,65.7975,66.7502,65.6294,66.7502,115400.0
2006-08-03 10:30:00,83.28,84.19,83.12,84.15,85200.0,66.6701,67.3986,66.5421,67.3666,85200.0
2006-08-03 11:00:00,84.2,84.25,83.66,83.72,66100.0,67.4067,67.4467,66.9744,67.0224,66100.0
2006-08-03 11:30:00,83.66,83.78,83.4,83.49,50600.0,66.9744,67.0704,66.7662,66.8383,50600.0
2006-08-03 12:00:00,83.44,83.52,83.38,83.48,23500.0,66.7982,66.8623,66.7502,66.8303,23500.0
2006-08-03 12:30:00,83.47,83.82,83.47,83.55,26500.0,66.8222,67.1024,66.8222,66.8863,26500.0
2006-08-03 13:00:00,83.6,84.16,83.56,83.99,39100.0,66.9263,67.3746,66.8943,67.2385,39100.0
2006-08-03 13:30:00,83.99,84.25,83.92,84.14,30300.0,67.2385,67.4467,67.1825,67.3586,30300.0
2006-08-03 14:00:00,84.15,84.33,84.03,84.33,43900.0,67.3666,67.5107,67.2706,67.5107,43900.0
2006-08-03 14:30:00,84.33,84.87,84.21,84.81,64300.0,67.5107,67.943,67.4147,67.895,64300.0
2006-08-03 15:00:00,84.81,85.15,84.65,84.65,113200.0,67.895,68.1672,67.7669,67.7669,113200.0
2006-08-03 15:30:00,84.65,84.65,84.18,84.36,94700.0,67.7669,67.7669,67.3906,67.5347,94700.0
2006-08-04 09:30:00,86.5,88.38,86.5,87.52,199900.0,69.2479,70.753,69.2479,70.0645,199900.0
2006-08-04 10:00:00,87.63,87.66,86.06,86.23,204500.0,70.1526,70.1766,68.8957,69.0318,204500.0
2006-08-04 10:30:00,86.23,86.53,85.65,85.72,115900.0,69.0318,69.2719,68.5675,68.6235,115900.0
2006-08-04 11:00:00,85.83,85.97,85.7,85.88,74900.0,68.7116,68.8236,68.6075,68.7516,74900.0
2006-08-04 11:30:00,85.89,85.89,84.91,84.95,59600.0,68.7596,68.7596,67.975,68.0071,59600.0
2006-08-04 12:00:00,84.9,84.92,83.8,84.11,90000.0,67.967,67.9831,67.0864,67.3346,90000.0
2006-08-04 12:30:00,84.1,84.3,83.35,83.64,50700.0,67.3266,67.4867,66.7262,66.9583,50700.0
2006-08-04 13:00:00,83.58,84.25,83.4,83.65,59000.0,66.9103,67.4467,66.7662,66.9663,59000.0
2006-08-04 13:30:00,83.62,83.86,83.35,83.63,55300.0,66.9423,67.1345,66.7262,66.9503,55300.0
2006-08-04 14:00:00,83.63,84.05,83.51,83.59,56400.0,66.9503,67.2866,66.8543,66.9183,56400.0
2006-08-04 14:30:00,83.59,84.02,83.5,83.65,57000.0,66.9183,67.2626,66.8463,66.9663,57000.0
2006-08-04 15:00:00,83.7,84.11,83.48,84.01,85500.0,67.0064,67.3346,66.8303,67.2545,85500.0
2006-08-04 15:30:00,84.05,84.55,83.8,84.24,108900.0,67.2866,67.6868,67.0864,67.4387,108900.0
2006-08-07 09:30:00,84.26,84.52,83.38,84.14,74400.0,67.4547,67.6628,66.7502,67.3586,74400.0
2006-08-07 10:00:00,84.14,84.18,83.59,83.72,41200.0,67.3586,67.3906,66.9183,67.0224,41200.0
2006-08-07 10:30:00,83.62,83.64,82.92,82.95,49900.0,66.9423,66.9583,66.3819,66.406,49900.0
2006-08-07 11:00:00,82.9,83.07,82.54,82.54,57700.0,66.3659,66.502,66.0777,66.0777,57700.0
2006-08-07 11:30:00,82.58,83.14,82.43,83.14,53200.0,66.1098,66.5581,65.9897,66.5581,53200.0
2006-08-07 12:00:00,83.14,83.33,82.84,83.27,44600.0,66.5581,66.7102,66.3179,66.6621,44600.0
2006-08-07 12:30:00,83.35,83.96,83.35,83.83,39600.0,66.7262,67.2145,66.7262,67.1104,39600.0
2006-08-07 13:00:00,83.87,84.32,83.72,84.26,38100.0,67.1425,67.5027,67.0224,67.4547,38100.0
2006-08-07 13:30:00,84.29,84.4,83.91,83.94,54700.0,67.4787,67.5668,67.1745,67.1985,54700.0
2006-08-07 14:00:00,84.0,84.05,83.01,83.01,53600.0,67.2465,67.2866,66.454,66.454,53600.0
2006-08-07 14:30:00,83.05,83.06,82.62,82.84,45200.0,66.486,66.494,66.1418,66.3179,45200.0
2006-08-07 15:00:00,82.86,83.29,82.55,83.03,63200.0,66.3339,66.6781,66.0857,66.47,63200.0
2006-08-07 15:30:00,83.02,83.51,83.02,83.22,58800.0,66.462,66.8543,66.462,66.6221,58800.0
2006-08-08 09:30:00,83.24,83.45,82.43,82.69,155700.0,66.6381,66.8062,65.9897,66.1978,155700.0
2006-08-08 10:00:00,82.68,82.88,82.18,82.39,94600.0,66.1898,66.3499,65.7895,65.9576,94600.0
2006-08-08 10:30:00,82.39,82.48,81.85,81.9,40500.0,65.9576,66.0297,65.5253,65.5654,40500.0
2006-08-08 11:00:00,81.81,81.99,81.58,81.98,31700.0,65.4933,65.6374,65.3092,65.6294,31700.0
2006-08-08 11:30:00,81.98,82.25,81.68,81.7,85800.0,65.6294,65.8456,65.3893,65.4053,85800.0
2006-08-08 12:00:00,81.72,82.04,81.72,81.84,87600.0,65.4213,65.6775,65.4213,65.5173,87600.0
2006-08-08 12:30:00,81.84,82.16,81.84,82.05,90800.0,65.5173,65.7735,65.5173,65.6855,90800.0
2006-08-08 13:00:00,82.07,82.21,82.0,82.19,24100.0,65.7015,65.8135,65.6454,65.7975,24100.0
2006-08-08 13:30:00,82.19,82.24,81.97,82.19,69200.0,65.7975,65.8376,65.6214,65.7975,69200.0
2006-08-08 14:00:00,82.19,82.59,81.02,81.65,85700.0,65.7975,66.1178,64.8609,65.3652,85700.0
2006-08-08 14:30:00,81.55,82.2,81.54,81.94,145200.0,65.2852,65.8055,65.2772,65.5974,145200.0
2006-08-08 15:00:00,81.89,82.0,81.0,81.05,90100.0,65.5574,65.6454,64.8449,64.8849,90100.0
2006-08-08 15:30:00,81.03,81.5,80.82,81.29,84400.0,64.8689,65.2452,64.7008,65.077,84400.0
2006-08-09 09:30:00,81.34,81.8,80.05,80.35,87700.0,65.1171,65.4853,64.0844,64.3245,87700.0
2006-08-09 10:00:00,80.35,80.35,79.7,79.88,73200.0,64.3245,64.3245,63.8042,63.9483,73200.0
2006-08-09 10:30:00,79.95,80.23,79.74,80.15,56900.0,64.0043,64.2285,63.8362,64.1644,56900.0
2006-08-09 11:00:00,80.14,80.41,79.98,80.41,79400.0,64.1564,64.3726,64.0283,64.3726,79400.0
2006-08-09 11:30:00,80.37,80.69,80.06,80.12,133800.0,64.3405,64.5967,64.0924,64.1404,133800.0
2006-08-09 12:00:00,80.09,80.53,79.96,79.96,71200.0,64.1164,64.4686,64.0123,64.0123,71200.0
2006-08-09 12:30:00,79.97,80.23,79.82,79.89,23100.0,64.0203,64.2285,63.9002,63.9563,23100.0
2006-08-09 13:00:00,79.88,80.23,79.36,79.36,49100.0,63.9483,64.2285,63.532,63.532,49100.0
2006-08-09 13:30:00,79.36,79.61,79.21,79.3,54400.0,63.532,63.7321,63.4119,63.4839,54400.0
2006-08-09 14:00:00,79.31,79.65,79.23,79.33,41800.0,63.4919,63.7641,63.4279,63.508,41800.0
2006-08-09 14:30:00,79.35,79.45,78.79,78.79,53000.0,63.524,63.604,63.0757,63.0757,53000.0
2006-08-09 15:00:00,78.79,78.88,78.5,78.59,58700.0,63.0757,63.1477,62.8435,62.9155,58700.0
2006-08-09 15:30:00,78.58,78.61,78.28,78.29,109700.0,62.9075,62.9316,62.6674,62.6754,109700.0
2006-08-10 09:30:00,77.45,77.97,77.4,77.72,198500.0,62.0029,62.4192,61.9629,62.2191,198500.0
2006-08-10 10:00:00,77.63,77.71,76.96,77.24,135500.0,62.147,62.2111,61.6106,61.8348,135500.0
2006-08-10 10:30:00,77.24,77.41,76.87,77.18,104800.0,61.8348,61.9709,61.5386,61.7868,104800.0
2006-08-10 11:00:00,77.16,77.6,76.91,77.19,73100.0,61.7708,62.123,61.5706,61.7948,73100.0
2006-08-10 11:30:00,77.2,77.33,76.67,77.28,83600.0,61.8028,61.9068,61.3785,61.8668,83600.0
2006-08-10 12:00:00,77.28,77.35,76.72,77.07,179100.0,61.8668,61.9229,61.4185,61.6987,179100.0
2006-08-10 12:30:00,77.08,77.22,76.81,76.81,96400.0,61.7067,61.8188,61.4906,61.4906,96400.0
2006-08-10 13:00:00,76.81,77.1,76.68,76.94,103000.0,61.4906,61.7227,61.3865,61.5946,103000.0
2006-08-10 13:30:00,76.95,77.23,76.8,77.02,66100.0,61.6026,61.8268,61.4826,61.6587,66100.0
2006-08-10 14:00:00,77.0,77.6,77.0,77.31,94700.0,61.6427,62.123,61.6427,61.8908,94700.0
2006-08-10 14:30:00,77.3,77.32,76.9,76.96,53900.0,61.8828,61.8988,61.5626,61.6106,53900.0
2006-08-10 15:00:00,76.97,77.06,76.73,76.96,54000.0,61.6186,61.6907,61.4265,61.6106,54000.0
2006-08-10 15:30:00,76.93,77.17,76.79,77.04,109400.0,61.5866,61.7788,61.4745,61.6747,109400.0
2006-08-11 09:30:00,76.88,77.09,76.7,76.89,95900.0,61.5466,61.7147,61.4025,61.5546,95900.0
2006-08-11 10:00:00,76.91,77.05,76.63,77.0,33800.0,61.5706,61.6827,61.3465,61.6427,33800.0
2006-08-11 10:30:00,77.0,77.14,76.78,76.83,54600.0,61.6427,61.7547,61.4665,61.5066,54600.0
2006-08-11 11:00:00,76.81,76.9,76.63,76.87,56800.0,61.4906,61.5626,61.3465,61.5386,56800.0
2006-08-11 11:30:00,76.81,76.94,76.6,76.68,54700.0,61.4906,61.5946,61.3224,61.3865,54700.0
2006-08-11 12:00:00,76.68,76.7,76.28,76.47,46500.0,61.3865,61.4025,61.0663,61.2184,46500.0
2006-08-11 12:30:00,76.48,76.76,76.4,76.41,43300.0,61.2264,61.4505,61.1623,61.1703,43300.0
2006-08-11 13:00:00,76.4,76.59,76.34,76.5,58400.0,61.1623,61.3144,61.1143,61.2424,58400.0
2006-08-11 13:30:00,76.46,76.74,76.3,76.53,43100.0,61.2104,61.4345,61.0823,61.2664,43100.0
2006-08-11 14:00:00,76.55,76.68,76.24,76.37,91500.0,61.2824,61.3865,61.0342,61.1383,91500.0
2006-08-11 14:30:00,76.37,76.57,76.37,76.57,34100.0,61.1383,61.2984,61.1383,61.2984,34100.0
2006-08-11 15:00:00,76.54,76.64,76.3,76.62,35400.0,61.2744,61.3545,61.0823,61.3385,35400.0
2006-08-11 15:30:00,76.62,76.66,76.28,76.41,65700.0,61.3385,61.3705,61.0663,61.1703,65700.0
2006-08-14 09:30:00,77.3,77.7,76.68,77.39,46400.0,61.8828,62.2031,61.3865,61.9549,46400.0
2006-08-14 10:00:00,77.39,77.6,77.1,77.28,62700.0,61.9549,62.123,61.7227,61.8668,62700.0
2006-08-14 10:30:00,77.28,77.51,76.87,77.09,101200.0,61.8668,62.0509,61.5386,61.7147,101200.0
2006-08-14 11:00:00,77.15,77.3,77.02,77.21,107100.0,61.7627,61.8828,61.6587,61.8108,107100.0
2006-08-14 11:30:00,77.2,77.23,77.0,77.16,73600.0,61.8028,61.8268,61.6427,61.7708,73600.0
2006-08-14 12:00:00,77.15,77.15,76.75,76.99,72400.0,61.7627,61.7627,61.4425,61.6347,72400.0
2006-08-14 12:30:00,77.0,77.19,76.91,77.05,87800.0,61.6427,61.7948,61.5706,61.6827,87800.0
2006-08-14 13:00:00,77.08,77.36,76.96,77.09,89500.0,61.7067,61.9309,61.6106,61.7147,89500.0
2006-08-14 13:30:00,77.09,77.25,76.96,77.02,57100.0,61.7147,61.8428,61.6106,61.6587,57100.0
2006-08-14 14:00:00,76.98,77.26,76.84,77.21,84000.0,61.6267,61.8508,61.5146,61.8108,84000.0
2006-08-14 14:30:00,77.16,77.36,76.84,76.92,53200.0,61.7708,61.9309,61.5146,61.5786,53200.0
2006-08-14 15:00:00,76.91,77.3,76.85,77.3,100900.0,61.5706,61.8828,61.5226,61.8828,100900.0
2006-08-14 15:30:00,77.33,77.39,77.09,77.17,87900.0,61.9068,61.9549,61.7147,61.7788,87900.0
2006-08-15 09:30:00,78.5,79.1,78.0,78.45,78400.0,62.8435,63.3238,62.4432,62.8035,78400.0
2006-08-15 10:00:00,78.4,78.93,78.4,78.59,56600.0,62.7634,63.1877,62.7634,62.9155,56600.0
2006-08-15 10:30:00,78.56,79.36,78.53,79.22,70300.0,62.8915,63.532,62.8675,63.4199,70300.0
2006-08-15 11:00:00,79.25,79.58,79.12,79.24,70700.0,63.4439,63.7081,63.3398,63.4359,70700.0
2006-08-15 11:30:00,79.24,79.24,78.94,79.0,54500.0,63.4359,63.4359,63.1957,63.2438,54500.0
2006-08-15 12:00:00,79.02,79.18,78.88,78.92,31700.0,63.2598,63.3879,63.1477,63.1797,31700.0
2006-08-15 12:30:00,78.93,79.02,78.81,78.95,11600.0,63.1877,63.2598,63.0917,63.2037,11600.0
2006-08-15 13:00:00,78.93,79.04,78.72,78.95,55200.0,63.1877,63.2758,63.0196,63.2037,55200.0
2006-08-15 13:30:00,78.95,78.96,78.71,78.82,21800.0,63.2037,63.2117,63.0116,63.0997,21800.0
2006-08-15 14:00:00,78.79,79.41,78.72,79.09,26100.0,63.0757,63.572,63.0196,63.3158,26100.0
2006-08-15 14:30:00,79.09,79.68,79.09,79.68,22400.0,63.3158,63.7881,63.3158,63.7881,22400.0
2006-08-15 15:00:00,79.67,79.68,79.32,79.4,26200.0,63.7801,63.7881,63.4999,63.564,26200.0
2006-08-15 15:30:00,79.41,79.78,79.23,79.45,53500.0,63.572,63.8682,63.4279,63.604,53500.0
2006-08-16 09:30:00,79.7,80.35,79.43,79.77,70200.0,63.8042,64.3245,63.588,63.8602,70200.0
2006-08-16 10:00:00,79.77,79.99,79.1,79.24,86900.0,63.8602,64.0363,63.3238,63.4359,86900.0
2006-08-16 10:30:00,79.24,79.85,79.19,79.82,69900.0,63.4359,63.9242,63.3959,63.9002,69900.0
2006-08-16 11:00:00,79.75,80.01,79.45,79.99,30100.0,63.8442,64.0523,63.604,64.0363,30100.0
2006-08-16 11:30:00,79.99,80.06,79.82,79.96,19600.0,64.0363,64.0924,63.9002,64.0123,19600.0
2006-08-16 12:00:00,79.98,80.74,79.97,80.51,30800.0,64.0283,64.6367,64.0203,64.4526,30800.0
2006-08-16 12:30:00,80.5,80.9,80.46,80.73,34900.0,64.4446,64.7648,64.4126,64.6287,34900.0
2006-08-16 13:00:00,80.73,80.75,80.43,80.58,27800.0,64.6287,64.6447,64.3886,64.5086,27800.0
2006-08-16 13:30:00,80.6,80.61,80.0,80.25,48000.0,64.5247,64.5327,64.0443,64.2445,48000.0
2006-08-16 14:00:00,80.23,80.5,80.11,80.32,20400.0,64.2285,64.4446,64.1324,64.3005,20400.0
2006-08-16 14:30:00,80.3,80.78,80.3,80.75,18700.0,64.2845,64.6688,64.2845,64.6447,18700.0
2006-08-16 15:00:00,80.74,80.9,80.7,80.78,54900.0,64.6367,64.7648,64.6047,64.6688,54900.0
2006-08-16 15:30:00,80.84,80.94,80.75,80.85,56700.0,64.7168,64.7968,64.6447,64.7248,56700.0
2006-08-17 09:30:00,80.92,81.11,80.81,80.91,73700.0,64.7808,64.9329,64.6928,64.7728,73700.0
2006-08-17 10:00:00,80.91,81.15,80.78,80.97,79800.0,64.7728,64.965,64.6688,64.8209,79800.0
2006-08-17 10:30:00,80.96,80.96,80.36,80.7,36200.0,64.8129,64.8129,64.3325,64.6047,36200.0
2006-08-17 11:00:00,80.7,80.99,80.64,80.86,17600.0,64.6047,64.8369,64.5567,64.7328,17600.0
2006-08-17 11:30:00,80.83,80.86,80.45,80.5,33900.0,64.7088,64.7328,64.4046,64.4446,33900.0
2006-08-17 12:00:00,80.46,80.64,80.35,80.53,42600.0,64.4126,64.5567,64.3245,64.4686,42600.0
2006-08-17 12:30:00,80.55,80.61,80.42,80.45,21700.0,64.4846,64.5327,64.3806,64.4046,21700.0
2006-08-17 13:00:00,80.41,80.62,80.41,80.5,32400.0,64.3726,64.5407,64.3726,64.4446,32400.0
2006-08-17 13:30:00,80.49,80.55,80.0,80.07,36200.0,64.4366,64.4846,64.0443,64.1004,36200.0
2006-08-17 14:00:00,80.07,80.14,79.67,79.69,29900.0,64.1004,64.1564,63.7801,63.7962,29900.0
2006-08-17 14:30:00,79.69,79.69,79.34,79.35,81300.0,63.7962,63.7962,63.516,63.524,81300.0
2006-08-17 15:00:00,79.39,79.75,79.37,79.51,49200.0,63.556,63.8442,63.54,63.6521,49200.0
2006-08-17 15:30:00,79.5,79.63,79.4,79.51,48900.0,63.644,63.7481,63.564,63.6521,48900.0
2006-08-18 09:30:00,79.85,79.99,79.57,79.58,110600.0,63.9242,64.0363,63.7001,63.7081,110600.0
2006-08-18 10:00:00,79.59,80.12,79.59,80.01,144700.0,63.7161,64.1404,63.7161,64.0523,144700.0
2006-08-18 10:30:00,79.98,80.7,79.86,80.59,142200.0,64.0283,64.6047,63.9322,64.5167,142200.0
2006-08-18 11:00:00,80.6,81.35,80.59,81.25,108700.0,64.5247,65.1251,64.5167,65.045,108700.0
2006-08-18 11:30:00,81.27,81.37,81.11,81.21,117300.0,65.061,65.1411,64.9329,65.013,117300.0
2006-08-18 12:00:00,81.2,81.27,80.81,81.18,164000.0,65.005,65.061,64.6928,64.989,164000.0
2006-08-18 12:30:00,81.18,81.42,81.05,81.35,38500.0,64.989,65.1811,64.8849,65.1251,38500.0
2006-08-18 13:00:00,81.35,82.01,81.24,81.98,107100.0,65.1251,65.6534,65.037,65.6294,107100.0
2006-08-18 13:30:00,82.02,82.5,81.99,82.0,69000.0,65.6614,66.0457,65.6374,65.6454,69000.0
2006-08-18 14:00:00,82.0,82.2,81.8,82.09,56500.0,65.6454,65.8055,65.4853,65.7175,56500.0
2006-08-18 14:30:00,82.09,82.26,81.92,82.03,83700.0,65.7175,65.8536,65.5814,65.6694,83700.0
2006-08-18 15:00:00,82.0,82.48,81.88,82.48,61100.0,65.6454,66.0297,65.5494,66.0297,61100.0
2006-08-18 15:30:00,82.53,82.98,82.45,82.67,76800.0,66.0697,66.43,66.0057,66.1818,76800.0
2006-08-21 09:30:00,82.67,82.68,81.04,81.93,114000.0,66.1818,66.1898,64.8769,65.5894,114000.0
2006-08-21 10:00:00,81.88,82.36,81.84,81.96,69700.0,65.5494,65.9336,65.5173,65.6134,69700.0
2006-08-21 10:30:00,81.84,82.5,81.82,82.05,86200.0,65.5173,66.0457,65.5013,65.6855,86200.0
2006-08-21 11:00:00,82.1,82.15,81.85,82.0,61200.0,65.7255,65.7655,65.5253,65.6454,61200.0
2006-08-21 11:30:00,82.02,82.17,81.67,81.81,64400.0,65.6614,65.7815,65.3812,65.4933,64400.0
2006-08-21 12:00:00,81.8,81.89,81.7,81.76,93100.0,65.4853,65.5574,65.4053,65.4533,93100.0
2006-08-21 12:30:00,81.76,82.0,81.6,81.71,97000.0,65.4533,65.6454,65.3252,65.4133,97000.0
2006-08-21 13:00:00,81.75,81.94,81.6,81.77,57800.0,65.4453,65.5974,65.3252,65.4613,57800.0
2006-08-21 13:30:00,81.78,82.01,81.78,82.0,28400.0,65.4693,65.6534,65.4693,65.6454,28400.0
2006-08-21 14:00:00,82.01,82.08,81.87,81.96,31400.0,65.6534,65.7095,65.5414,65.6134,31400.0
2006-08-21 14:30:00,81.96,82.08,81.81,82.05,34000.0,65.6134,65.7095,65.4933,65.6855,34000.0
2006-08-21 15:00:00,82.0,82.12,81.81,81.94,40400.0,65.6454,65.7415,65.4933,65.5974,40400.0
2006-08-21 15:30:00,81.94,82.0,81.65,81.8,152000.0,65.5974,65.6454,65.3652,65.4853,152000.0
2006-08-22 09:30:00,81.75,82.98,81.7,82.22,56900.0,65.4453,66.43,65.4053,65.8216,56900.0
2006-08-22 10:00:00,82.02,82.89,81.85,82.33,68300.0,65.6614,66.3579,65.5253,65.9096,68300.0
2006-08-22 10:30:00,82.41,82.53,82.21,82.46,59900.0,65.9737,66.0697,65.8135,66.0137,59900.0
2006-08-22 11:00:00,82.41,83.25,82.31,83.19,45900.0,65.9737,66.6461,65.8936,66.5981,45900.0
2006-08-22 11:30:00,83.2,83.48,83.12,83.35,41700.0,66.6061,66.8303,66.5421,66.7262,41700.0
2006-08-22 12:00:00,83.32,83.43,83.18,83.42,54200.0,66.7022,66.7902,66.5901,66.7822,54200.0
2006-08-22 12:30:00,83.32,83.4,83.16,83.4,39600.0,66.7022,66.7662,66.5741,66.7662,39600.0
2006-08-22 13:00:00,83.35,83.4,82.86,82.9,62700.0,66.7262,66.7662,66.3339,66.3659,62700.0
2006-08-22 13:30:00,82.85,82.91,82.4,82.77,71700.0,66.3259,66.3739,65.9657,66.2619,71700.0
2006-08-22 14:00:00,82.86,82.86,82.52,82.84,25200.0,66.3339,66.3339,66.0617,66.3179,25200.0
2006-08-22 14:30:00,82.78,83.14,82.78,83.07,64100.0,66.2699,66.5581,66.2699,66.502,64100.0
2006-08-22 15:00:00,83.07,83.13,82.76,82.76,42700.0,66.502,66.5501,66.2539,66.2539,42700.0
2006-08-22 15:30:00,82.79,83.09,82.75,82.9,40900.0,66.2779,66.518,66.2458,66.3659,40900.0
2006-08-23 09:30:00,82.76,83.22,82.16,82.56,90500.0,66.2539,66.6221,65.7735,66.0937,90500.0
2006-08-23 10:00:00,82.56,82.56,81.95,82.21,92100.0,66.0937,66.0937,65.6054,65.8135,92100.0
2006-08-23 10:30:00,82.14,82.24,81.29,81.29,36700.0,65.7575,65.8376,65.077,65.077,36700.0
2006-08-23 11:00:00,81.29,81.99,81.28,81.99,81100.0,65.077,65.6374,65.069,65.6374,81100.0
2006-08-23 11:30:00,81.98,82.47,81.89,82.4,27500.0,65.6294,66.0217,65.5574,65.9657,27500.0
2006-08-23 12:00:00,82.4,82.55,82.04,82.18,38000.0,65.9657,66.0857,65.6775,65.7895,38000.0
2006-08-23 12:30:00,82.19,82.29,81.99,82.23,21100.0,65.7975,65.8776,65.6374,65.8296,21100.0
2006-08-23 13:00:00,82.28,82.5,82.15,82.41,27300.0,65.8696,66.0457,65.7655,65.9737,27300.0
2006-08-23 13:30:00,82.4,82.4,81.75,81.91,81000.0,65.9657,65.9657,65.4453,65.5734,81000.0
2006-08-23 14:00:00,81.91,82.05,81.77,81.93,28700.0,65.5734,65.6855,65.4613,65.5894,28700.0
2006-08-23 14:30:00,81.99,82.18,81.84,82.1,38700.0,65.6374,65.7895,65.5173,65.7255,38700.0
2006-08-23 15:00:00,82.01,82.33,81.81,82.29,32500.0,65.6534,65.9096,65.4933,65.8776,32500.0
2006-08-23 15:30:00,82.33,82.42,82.11,82.38,96500.0,65.9096,65.9817,65.7335,65.9496,96500.0
2006-08-24 09:30:00,82.5,83.75,82.08,83.29,83400.0,66.0457,67.0464,65.7095,66.6781,83400.0
2006-08-24 10:00:00,83.32,83.36,82.3,82.53,87200.0,66.7022,66.7342,65.8856,66.0697,87200.0
2006-08-24 10:30:00,82.55,83.02,82.26,82.99,86100.0,66.0857,66.462,65.8536,66.438,86100.0
2006-08-24 11:00:00,83.0,83.01,82.45,82.67,33500.0,66.446,66.454,66.0057,66.1818,33500.0
2006-08-24 11:30:00,82.6,82.62,82.43,82.5,42700.0,66.1258,66.1418,65.9897,66.0457,42700.0
2006-08-24 12:00:00,82.5,82.5,82.19,82.2,27800.0,66.0457,66.0457,65.7975,65.8055,27800.0
2006-08-24 12:30:00,82.21,82.28,82.0,82.24,69400.0,65.8135,65.8696,65.6454,65.8376,69400.0
2006-08-24 13:00:00,82.25,83.0,82.25,82.84,34300.0,65.8456,66.446,65.8456,66.3179,34300.0
2006-08-24 13:30:00,82.86,82.94,82.62,82.89,18100.0,66.3339,66.398,66.1418,66.3579,18100.0
2006-08-24 14:00:00,82.87,82.98,82.66,82.66,43900.0,66.3419,66.43,66.1738,66.1738,43900.0
2006-08-24 14:30:00,82.66,82.9,82.63,82.89,33700.0,66.1738,66.3659,66.1498,66.3579,33700.0
2006-08-24 15:00:00,82.89,82.96,82.48,82.63,26500.0,66.3579,66.414,66.0297,66.1498,26500.0
2006-08-24 15:30:00,82.65,83.0,82.56,82.6,53900.0,66.1658,66.446,66.0937,66.1258,53900.0
2006-08-25 09:30:00,82.6,83.0,81.99,82.98,54600.0,66.1258,66.446,65.6374,66.43,54600.0
2006-08-25 10:00:00,82.98,82.99,82.09,82.28,45000.0,66.43,66.438,65.7175,65.8696,45000.0
2006-08-25 10:30:00,82.33,82.53,81.85,82.18,32600.0,65.9096,66.0697,65.5253,65.7895,32600.0
2006-08-25 11:00:00,82.09,82.16,81.85,82.08,32600.0,65.7175,65.7735,65.5253,65.7095,32600.0
2006-08-25 11:30:00,82.08,82.08,81.72,81.91,29100.0,65.7095,65.7095,65.4213,65.5734,29100.0
2006-08-25 12:00:00,81.93,82.28,81.9,82.28,20800.0,65.5894,65.8696,65.5654,65.8696,20800.0
2006-08-25 12:30:00,82.26,82.35,82.13,82.23,17800.0,65.8536,65.9256,65.7495,65.8296,17800.0
2006-08-25 13:00:00,82.23,82.41,82.19,82.3,9200.0,65.8296,65.9737,65.7975,65.8856,9200.0
2006-08-25 13:30:00,82.3,82.53,82.3,82.52,24700.0,65.8856,66.0697,65.8856,66.0617,24700.0
2006-08-25 14:00:00,82.5,82.51,82.33,82.5,17700.0,66.0457,66.0537,65.9096,66.0457,17700.0
2006-08-25 14:30:00,82.57,82.78,82.47,82.68,25900.0,66.1017,66.2699,66.0217,66.1898,25900.0
2006-08-25 15:00:00,82.71,82.83,82.63,82.79,21100.0,66.2138,66.3099,66.1498,66.2779,21100.0
2006-08-25 15:30:00,82.78,82.81,82.54,82.62,29200.0,66.2699,66.2939,66.0777,66.1418,29200.0
2006-08-28 09:30:00,82.31,83.7,82.31,83.45,34100.0,65.8936,67.0064,65.8936,66.8062,34100.0
2006-08-28 10:00:00,83.41,83.52,83.12,83.25,26700.0,66.7742,66.8623,66.5421,66.6461,26700.0
2006-08-28 10:30:00,83.25,83.55,83.24,83.5,34400.0,66.6461,66.8863,66.6381,66.8463,34400.0
2006-08-28 11:00:00,83.55,83.55,83.25,83.29,15500.0,66.8863,66.8863,66.6461,66.6781,15500.0
2006-08-28 11:30:00,83.29,83.35,83.14,83.27,26000.0,66.6781,66.7262,66.5581,66.6621,26000.0
2006-08-28 12:00:00,83.21,83.32,83.18,83.32,13400.0,66.6141,66.7022,66.5901,66.7022,13400.0
2006-08-28 12:30:00,83.27,83.46,83.18,83.39,19500.0,66.6621,66.8142,66.5901,66.7582,19500.0
2006-08-28 13:00:00,83.39,83.4,83.25,83.34,10300.0,66.7582,66.7662,66.6461,66.7182,10300.0
2006-08-28 13:30:00,83.34,83.37,83.16,83.3,14500.0,66.7182,66.7422,66.5741,66.6862,14500.0
2006-08-28 14:00:00,83.33,83.52,83.29,83.45,23000.0,66.7102,66.8623,66.6781,66.8062,23000.0
2006-08-28 14:30:00,83.46,83.52,83.3,83.52,14100.0,66.8142,66.8623,66.6862,66.8623,14100.0
2006-08-28 15:00:00,83.55,83.69,83.4,83.58,18300.0,66.8863,66.9984,66.7662,66.9103,18300.0
2006-08-28 15:30:00,83.59,83.62,83.0,83.3,25700.0,66.9183,66.9423,66.446,66.6862,25700.0
2006-08-29 09:30:00,83.25,83.65,82.51,82.97,35200.0,66.6461,66.9663,66.0537,66.422,35200.0
2006-08-29 10:00:00,82.92,83.01,82.01,82.27,25900.0,66.3819,66.454,65.6534,65.8616,25900.0
2006-08-29 10:30:00,82.24,82.36,82.0,82.26,26300.0,65.8376,65.9336,65.6454,65.8536,26300.0
2006-08-29 11:00:00,82.29,82.34,81.87,81.91,90400.0,65.8776,65.9176,65.5414,65.5734,90400.0
2006-08-29 11:30:00,81.94,82.14,81.7,82.07,39800.0,65.5974,65.7575,65.4053,65.7015,39800.0
2006-08-29 12:00:00,82.01,82.11,81.9,81.9,33000.0,65.6534,65.7335,65.5654,65.5654,33000.0
2006-08-29 12:30:00,81.91,82.04,81.89,82.01,14300.0,65.5734,65.6775,65.5574,65.6534,14300.0
2006-08-29 13:00:00,82.0,82.39,81.97,82.36,21000.0,65.6454,65.9576,65.6214,65.9336,21000.0
2006-08-29 13:30:00,82.38,82.46,82.27,82.3,18400.0,65.9496,66.0137,65.8616,65.8856,18400.0
2006-08-29 14:00:00,82.27,82.56,82.13,82.35,63500.0,65.8616,66.0937,65.7495,65.9256,63500.0
2006-08-29 14:30:00,82.31,82.69,82.31,82.62,55500.0,65.8936,66.1978,65.8936,66.1418,55500.0
2006-08-29 15:00:00,82.56,82.77,82.56,82.72,56400.0,66.0937,66.2619,66.0937,66.2218,56400.0
2006-08-29 15:30:00,82.73,82.81,82.48,82.67,56500.0,66.2298,66.2939,66.0297,66.1818,56500.0
2006-08-30 09:30:00,82.51,82.63,82.0,82.09,59100.0,66.2746,66.371,65.865,65.9373,59100.0
2006-08-30 10:00:00,82.1,82.4,82.01,82.33,57100.0,65.9453,66.1863,65.873,66.13,57100.0
2006-08-30 10:30:00,82.34,82.67,82.29,82.57,39500.0,66.1381,66.4031,66.0979,66.3228,39500.0
2006-08-30 11:00:00,82.55,82.79,82.55,82.74,11800.0,66.3067,66.4995,66.3067,66.4594,11800.0
2006-08-30 11:30:00,82.74,82.74,82.33,82.5,7900.0,66.4594,66.4594,66.13,66.2666,7900.0
2006-08-30 12:00:00,82.51,82.51,82.24,82.36,32400.0,66.2746,66.2746,66.0577,66.1541,32400.0
2006-08-30 12:30:00,82.44,82.61,82.28,82.5,46400.0,66.2184,66.3549,66.0899,66.2666,46400.0
2006-08-30 13:00:00,82.5,82.56,81.8,81.81,72100.0,66.2666,66.3148,65.7043,65.7124,72100.0
2006-08-30 13:30:00,81.81,82.23,81.78,82.18,40400.0,65.7124,66.0497,65.6883,66.0096,40400.0
2006-08-30 14:00:00,82.18,82.25,82.06,82.24,47400.0,66.0096,66.0658,65.9132,66.0577,47400.0
2006-08-30 14:30:00,82.27,82.33,81.98,82.17,41500.0,66.0818,66.13,65.8489,66.0015,41500.0
2006-08-30 15:00:00,82.18,82.41,82.14,82.39,25400.0,66.0096,66.1943,65.9774,66.1782,25400.0
2006-08-30 15:30:00,82.38,82.39,82.21,82.31,45800.0,66.1702,66.1782,66.0336,66.114,45800.0
2006-08-31 09:30:00,82.74,82.93,82.3,82.84,40300.0,66.4594,66.612,66.1059,66.5397,40300.0
2006-08-31 10:00:00,82.82,83.14,82.35,82.35,53000.0,66.5236,66.7807,66.1461,66.1461,53000.0
2006-08-31 10:30:00,82.26,82.27,82.06,82.06,32200.0,66.0738,66.0818,65.9132,65.9132,32200.0
2006-08-31 11:00:00,82.05,82.38,82.05,82.18,28900.0,65.9051,66.1702,65.9051,66.0096,28900.0
2006-08-31 11:30:00,82.15,82.23,81.83,81.85,28400.0,65.9855,66.0497,65.7284,65.7445,28400.0
2006-08-31 12:00:00,81.82,81.85,81.61,81.72,20100.0,65.7204,65.7445,65.5517,65.6401,20100.0
2006-08-31 12:30:00,81.74,82.07,81.62,81.93,36300.0,65.6561,65.9212,65.5597,65.8087,36300.0
2006-08-31 13:00:00,81.92,82.53,81.92,82.5,13100.0,65.8007,66.2907,65.8007,66.2666,13100.0
2006-08-31 13:30:00,82.54,82.69,82.13,82.22,55700.0,66.2987,66.4192,65.9694,66.0417,55700.0
2006-08-31 14:00:00,82.22,82.51,81.98,82.48,32700.0,66.0417,66.2746,65.8489,66.2505,32700.0
2006-08-31 14:30:00,82.4,82.78,82.39,82.6,32300.0,66.1863,66.4915,66.1782,66.3469,32300.0
2006-08-31 15:00:00,82.64,82.64,82.52,82.62,29100.0,66.379,66.379,66.2826,66.363,29100.0
2006-08-31 15:30:00,82.61,82.65,82.16,82.42,103100.0,66.3549,66.3871,65.9935,66.2023,103100.0
2006-09-01 09:30:00,83.0,83.54,82.4,83.54,63500.0,66.6682,67.1019,66.1863,67.1019,63500.0
2006-09-01 10:00:00,83.54,83.54,82.3,82.33,46100.0,67.1019,67.1019,66.1059,66.13,46100.0
2006-09-01 10:30:00,82.33,83.47,82.3,83.34,65900.0,66.13,67.0457,66.1059,66.9413,65900.0
2006-09-01 11:00:00,83.34,83.54,83.28,83.49,23400.0,66.9413,67.1019,66.8931,67.0618,23400.0
2006-09-01 11:30:00,83.52,83.99,83.52,83.96,21100.0,67.0859,67.4634,67.0859,67.4393,21100.0
2006-09-01 12:00:00,83.95,84.39,83.93,84.35,47300.0,67.4313,67.7847,67.4152,67.7526,47300.0
2006-09-01 12:30:00,84.34,85.15,84.33,85.15,67800.0,67.7445,68.3951,67.7365,68.3951,67800.0
2006-09-01 13:00:00,85.15,85.21,84.73,84.85,25500.0,68.3951,68.4433,68.0578,68.1542,25500.0
2006-09-01 13:30:00,84.85,85.1,84.82,85.0,43000.0,68.1542,68.355,68.1301,68.2747,43000.0
2006-09-01 14:00:00,84.99,85.15,84.9,85.0,41500.0,68.2666,68.3951,68.1943,68.2747,41500.0
2006-09-01 14:30:00,85.0,85.21,84.9,85.21,79100.0,68.2747,68.4433,68.1943,68.4433,79100.0
2006-09-01 15:00:00,85.21,85.55,85.07,85.36,95200.0,68.4433,68.7164,68.3309,68.5638,95200.0
2006-09-01 15:30:00,85.37,85.37,84.79,85.02,91000.0,68.5719,68.5719,68.106,68.2907,91000.0
2006-09-05 09:30:00,85.06,85.11,84.52,85.0,52600.0,68.3229,68.363,67.8891,68.2747,52600.0
2006-09-05 10:00:00,84.95,85.43,84.91,85.39,45300.0,68.2345,68.6201,68.2024,68.5879,45300.0
2006-09-05 10:30:00,85.4,85.4,84.87,84.88,24900.0,68.596,68.596,68.1702,68.1783,24900.0
2006-09-05 11:00:00,84.9,85.08,84.83,85.04,22700.0,68.1943,68.3389,68.1381,68.3068,22700.0
2006-09-05 11:30:00,85.11,85.23,84.99,84.99,24400.0,68.363,68.4594,68.2666,68.2666,24400.0
2006-09-05 12:00:00,84.92,84.93,84.54,84.54,25800.0,68.2104,68.2184,67.9052,67.9052,25800.0
2006-09-05 12:30:00,84.6,84.64,84.36,84.45,29000.0,67.9534,67.9855,67.7606,67.8329,29000.0
2006-09-05 13:00:00,84.42,84.42,84.1,84.22,24700.0,67.8088,67.8088,67.5518,67.6481,24700.0
2006-09-05 13:30:00,84.22,84.24,84.1,84.14,12800.0,67.6481,67.6642,67.5518,67.5839,12800.0
2006-09-05 14:00:00,84.13,84.58,84.12,84.51,55300.0,67.5759,67.9373,67.5678,67.8811,55300.0
2006-09-05 14:30:00,84.45,84.65,84.37,84.64,41200.0,67.8329,67.9935,67.7686,67.9855,41200.0
2006-09-05 15:00:00,84.61,84.61,84.15,84.32,43600.0,67.9614,67.9614,67.5919,67.7285,43600.0
2006-09-05 15:30:00,84.33,84.44,84.23,84.33,70000.0,67.7365,67.8249,67.6562,67.7365,70000.0
2006-09-06 09:30:00,83.47,83.95,82.52,83.12,71800.0,67.0457,67.4313,66.2826,66.7646,71800.0
2006-09-06 10:00:00,83.15,83.25,82.61,82.74,55300.0,66.7887,66.869,66.3549,66.4594,55300.0
2006-09-06 10:30:00,82.74,82.75,82.12,82.31,69500.0,66.4594,66.4674,65.9614,66.114,69500.0
2006-09-06 11:00:00,82.31,82.63,82.28,82.46,41700.0,66.114,66.371,66.0899,66.2345,41700.0
2006-09-06 11:30:00,82.45,82.5,82.23,82.25,42000.0,66.2264,66.2666,66.0497,66.0658,42000.0
2006-09-06 12:00:00,82.25,82.45,82.18,82.3,50700.0,66.0658,66.2264,66.0096,66.1059,50700.0
2006-09-06 12:30:00,82.24,82.3,81.95,82.18,41400.0,66.0577,66.1059,65.8248,66.0096,41400.0
2006-09-06 13:00:00,82.17,82.32,82.01,82.27,17900.0,66.0015,66.122,65.873,66.0818,17900.0
2006-09-06 13:30:00,82.35,82.5,82.29,82.46,15200.0,66.1461,66.2666,66.0979,66.2345,15200.0
2006-09-06 14:00:00,82.47,82.49,81.96,82.34,38100.0,66.2425,66.2586,65.8328,66.1381,38100.0
2006-09-06 14:30:00,82.33,82.33,81.83,81.91,43300.0,66.13,66.13,65.7284,65.7927,43300.0
2006-09-06 15:00:00,81.91,82.05,81.59,81.59,70300.0,65.7927,65.9051,65.5356,65.5356,70300.0
2006-09-06 15:30:00,81.64,81.74,81.29,81.42,111400.0,65.5758,65.6561,65.2947,65.3991,111400.0
2006-09-07 09:30:00,80.75,80.77,79.01,79.93,87000.0,64.8609,64.877,63.4633,64.2023,87000.0
2006-09-07 10:00:00,79.92,79.96,79.45,79.55,75800.0,64.1942,64.2264,63.8167,63.8971,75800.0
2006-09-07 10:30:00,79.54,79.82,76.55,79.6,114000.0,63.889,64.1139,61.4874,63.9372,114000.0
2006-09-07 11:00:00,79.56,80.34,79.53,80.03,127500.0,63.9051,64.5316,63.881,64.2826,127500.0
2006-09-07 11:30:00,80.03,81.26,80.03,81.02,106500.0,64.2826,65.2706,64.2826,65.0778,106500.0
2006-09-07 12:00:00,81.05,81.13,80.45,80.46,61200.0,65.1019,65.1662,64.62,64.628,61200.0
2006-09-07 12:30:00,80.47,80.69,80.36,80.45,74600.0,64.636,64.8127,64.5477,64.62,74600.0
2006-09-07 13:00:00,80.45,80.78,80.32,80.59,45700.0,64.62,64.885,64.5155,64.7324,45700.0
2006-09-07 13:30:00,80.62,81.07,80.39,80.45,48800.0,64.7565,65.118,64.5718,64.62,48800.0
2006-09-07 14:00:00,80.45,80.67,80.08,80.25,49900.0,64.62,64.7967,64.3228,64.4593,49900.0
2006-09-07 14:30:00,80.25,80.41,80.01,80.28,42800.0,64.4593,64.5878,64.2665,64.4834,42800.0
2006-09-07 15:00:00,80.31,80.31,79.5,79.7,52400.0,64.5075,64.5075,63.8569,64.0175,52400.0
2006-09-07 15:30:00,79.7,79.77,79.26,79.29,138000.0,64.0175,64.0738,63.6641,63.6882,138000.0
2006-09-08 09:30:00,79.6,80.1,78.85,79.41,73100.0,63.9372,64.3388,63.3348,63.7846,73100.0
2006-09-08 10:00:00,79.46,79.47,78.72,79.17,45900.0,63.8248,63.8328,63.2304,63.5918,45900.0
2006-09-08 10:30:00,79.15,79.9,78.97,79.9,68800.0,63.5758,64.1782,63.4312,64.1782,68800.0
2006-09-08 11:00:00,79.9,79.9,79.19,79.4,102000.0,64.1782,64.1782,63.6079,63.7766,102000.0
2006-09-08 11:30:00,79.4,79.48,79.18,79.34,60800.0,63.7766,63.8408,63.5999,63.7284,60800.0
2006-09-08 12:00:00,79.34,79.53,79.27,79.41,28100.0,63.7284,63.881,63.6721,63.7846,28100.0
2006-09-08 12:30:00,79.41,79.67,79.25,79.41,28200.0,63.7846,63.9934,63.6561,63.7846,28200.0
2006-09-08 13:00:00,79.5,79.71,79.5,79.66,20800.0,63.8569,64.0256,63.8569,63.9854,20800.0
2006-09-08 13:30:00,79.59,80.16,79.57,80.15,23800.0,63.9292,64.387,63.9131,64.379,23800.0
2006-09-08 14:00:00,80.16,80.24,79.77,79.8,62200.0,64.387,64.4513,64.0738,64.0979,62200.0
2006-09-08 14:30:00,79.77,79.87,79.5,79.64,35100.0,64.0738,64.1541,63.8569,63.9693,35100.0
2006-09-08 15:00:00,79.62,79.62,79.35,79.49,139100.0,63.9533,63.9533,63.7364,63.8489,139100.0
2006-09-08 15:30:00,79.49,79.5,79.32,79.36,148000.0,63.8489,63.8569,63.7123,63.7444,148000.0
2006-09-11 09:30:00,78.28,78.4,77.4,77.59,184400.0,62.8769,62.9733,62.1701,62.3227,184400.0
2006-09-11 10:00:00,77.6,77.7,77.0,77.21,188500.0,62.3308,62.4111,61.8488,62.0175,188500.0
2006-09-11 10:30:00,77.16,77.45,77.11,77.13,98000.0,61.9773,62.2103,61.9372,61.9532,98000.0
2006-09-11 11:00:00,77.1,77.64,77.03,77.52,97200.0,61.9291,62.3629,61.8729,62.2665,97200.0
2006-09-11 11:30:00,77.57,77.71,77.34,77.48,46700.0,62.3067,62.4191,62.1219,62.2344,46700.0
2006-09-11 12:00:00,77.47,77.76,77.47,77.55,109000.0,62.2263,62.4593,62.2263,62.2906,109000.0
2006-09-11 12:30:00,77.59,77.65,77.4,77.5,53000.0,62.3227,62.3709,62.1701,62.2504,53000.0
2006-09-11 13:00:00,77.54,77.7,77.36,77.38,126300.0,62.2826,62.4111,62.138,62.154,126300.0
2006-09-11 13:30:00,77.44,77.58,77.13,77.29,62800.0,62.2022,62.3147,61.9532,62.0817,62800.0
2006-09-11 14:00:00,77.22,77.67,77.22,77.33,100500.0,62.0255,62.387,62.0255,62.1139,100500.0
2006-09-11 14:30:00,77.34,77.45,77.19,77.2,92500.0,62.1219,62.2103,62.0014,62.0095,92500.0
2006-09-11 15:00:00,77.21,77.33,76.91,77.05,92000.0,62.0175,62.1139,61.7765,61.889,92000.0
2006-09-11 15:30:00,77.0,77.17,76.93,77.04,125600.0,61.8488,61.9854,61.7926,61.8809,125600.0
2006-09-12 09:30:00,77.02,77.02,75.87,76.32,146400.0,61.8649,61.8649,60.9412,61.3026,146400.0
2006-09-12 10:00:00,76.36,76.94,76.04,76.86,122600.0,61.3347,61.8006,61.0777,61.7364,122600.0
2006-09-12 10:30:00,76.85,78.95,76.67,77.75,236400.0,61.7283,63.4151,61.5837,62.4512,236400.0
2006-09-12 11:00:00,77.78,77.86,77.27,77.36,114800.0,62.4753,62.5396,62.0657,62.138,114800.0
2006-09-12 11:30:00,77.31,77.75,77.16,77.68,174000.0,62.0978,62.4512,61.9773,62.395,174000.0
2006-09-12 12:00:00,77.69,78.1,77.63,77.99,89800.0,62.403,62.7324,62.3548,62.644,89800.0
2006-09-12 12:30:00,77.98,78.24,77.65,78.05,54000.0,62.636,62.8448,62.3709,62.6922,54000.0
2006-09-12 13:00:00,78.05,78.06,77.54,77.54,51900.0,62.6922,62.7002,62.2826,62.2826,51900.0
2006-09-12 13:30:00,77.56,77.81,77.34,77.38,70500.0,62.2986,62.4994,62.1219,62.154,70500.0
2006-09-12 14:00:00,77.37,77.38,76.91,77.06,90300.0,62.146,62.154,61.7765,61.897,90300.0
2006-09-12 14:30:00,77.06,77.67,77.05,77.63,95900.0,61.897,62.387,61.889,62.3548,95900.0
2006-09-12 15:00:00,77.65,77.79,77.47,77.79,157700.0,62.3709,62.4834,62.2263,62.4834,157700.0
2006-09-12 15:30:00,77.78,77.86,77.32,77.44,128900.0,62.4753,62.5396,62.1058,62.2022,128900.0
2006-09-13 09:30:00,77.43,78.82,77.43,78.82,223900.0,62.1942,63.3107,62.1942,63.3107,223900.0
2006-09-13 10:00:00,78.92,79.94,78.71,79.5,168700.0,63.391,64.2103,63.2223,63.8569,168700.0
2006-09-13 10:30:00,79.49,80.44,79.4,80.25,116400.0,63.8489,64.6119,63.7766,64.4593,116400.0
2006-09-13 11:00:00,80.16,81.52,80.16,81.42,179800.0,64.387,65.4794,64.387,65.3991,179800.0
2006-09-13 11:30:00,81.45,82.23,81.25,82.11,138700.0,65.4232,66.0497,65.2625,65.9533,138700.0
2006-09-13 12:00:00,82.1,82.58,81.86,81.92,99800.0,65.9453,66.3308,65.7525,65.8007,99800.0
2006-09-13 12:30:00,81.9,82.03,81.8,81.91,51900.0,65.7846,65.8891,65.7043,65.7927,51900.0
2006-09-13 13:00:00,81.9,82.02,81.75,81.91,48400.0,65.7846,65.881,65.6642,65.7927,48400.0
2006-09-13 13:30:00,81.91,81.95,81.13,81.39,65000.0,65.7927,65.8248,65.1662,65.375,65000.0
2006-09-13 14:00:00,81.33,81.41,80.68,80.86,66500.0,65.3268,65.3911,64.8047,64.9493,66500.0
2006-09-13 14:30:00,80.86,81.59,80.85,81.44,86100.0,64.9493,65.5356,64.9413,65.4152,86100.0
2006-09-13 15:00:00,81.47,81.49,80.88,81.25,129400.0,65.4393,65.4553,64.9654,65.2625,129400.0
2006-09-13 15:30:00,81.25,81.44,81.07,81.31,71400.0,65.2625,65.4152,65.118,65.3107,71400.0
2006-09-14 09:30:00,80.72,81.39,80.14,81.17,134400.0,64.8368,65.375,64.371,65.1983,134400.0
2006-09-14 10:00:00,81.18,81.6,80.7,81.51,143800.0,65.2063,65.5437,64.8208,65.4714,143800.0
2006-09-14 10:30:00,81.51,82.49,81.51,82.49,102800.0,65.4714,66.2586,65.4714,66.2586,102800.0
2006-09-14 11:00:00,82.49,83.39,82.49,83.29,209200.0,66.2586,66.9815,66.2586,66.9011,209200.0
2006-09-14 11:30:00,83.29,83.38,82.64,82.89,60700.0,66.9011,66.9734,66.379,66.5798,60700.0
2006-09-14 12:00:00,82.85,82.91,82.44,82.53,51800.0,66.5477,66.5959,66.2184,66.2907,51800.0
2006-09-14 12:30:00,82.5,82.65,82.28,82.28,45600.0,66.2666,66.3871,66.0899,66.0899,45600.0
2006-09-14 13:00:00,82.26,82.43,82.14,82.34,31900.0,66.0738,66.2104,65.9774,66.1381,31900.0
2006-09-14 13:30:00,82.33,82.66,82.33,82.48,66300.0,66.13,66.3951,66.13,66.2505,66300.0
2006-09-14 14:00:00,82.51,82.87,81.95,82.77,47000.0,66.2746,66.5638,65.8248,66.4835,47000.0
2006-09-14 14:30:00,82.77,82.96,82.44,82.44,48600.0,66.4835,66.6361,66.2184,66.2184,48600.0
2006-09-14 15:00:00,82.47,82.58,82.05,82.23,76000.0,66.2425,66.3308,65.9051,66.0497,76000.0
2006-09-14 15:30:00,82.23,82.25,82.0,82.07,102900.0,66.0497,66.0658,65.865,65.9212,102900.0
2006-09-15 09:30:00,82.42,83.45,82.09,82.69,165600.0,66.2023,67.0297,65.9373,66.4192,165600.0
2006-09-15 10:00:00,82.69,82.74,81.81,82.04,142000.0,66.4192,66.4594,65.7124,65.8971,142000.0
2006-09-15 10:30:00,82.03,82.09,81.8,81.87,126600.0,65.8891,65.9373,65.7043,65.7605,126600.0
2006-09-15 11:00:00,81.88,82.05,81.81,81.85,112500.0,65.7686,65.9051,65.7124,65.7445,112500.0
2006-09-15 11:30:00,81.81,81.91,81.55,81.67,78300.0,65.7124,65.7927,65.5035,65.5999,78300.0
2006-09-15 12:00:00,81.66,81.8,81.53,81.77,66800.0,65.5919,65.7043,65.4875,65.6802,66800.0
2006-09-15 12:30:00,81.77,82.05,81.76,82.0,52600.0,65.6802,65.9051,65.6722,65.865,52600.0
2006-09-15 13:00:00,81.98,82.24,81.95,81.98,82400.0,65.8489,66.0577,65.8248,65.8489,82400.0
2006-09-15 13:30:00,81.96,82.23,81.86,81.86,99500.0,65.8328,66.0497,65.7525,65.7525,99500.0
2006-09-15 14:00:00,81.83,81.92,81.62,81.85,54900.0,65.7284,65.8007,65.5597,65.7445,54900.0
2006-09-15 14:30:00,81.86,82.15,81.86,82.11,70900.0,65.7525,65.9855,65.7525,65.9533,70900.0
2006-09-15 15:00:00,82.08,82.23,82.08,82.14,69600.0,65.9292,66.0497,65.9292,65.9774,69600.0
2006-09-15 15:30:00,82.09,82.1,81.57,81.58,134800.0,65.9373,65.9453,65.5196,65.5276,134800.0
2006-09-18 09:30:00,82.0,82.01,79.86,80.62,118900.0,65.865,65.873,64.1461,64.7565,118900.0
2006-09-18 10:00:00,80.56,81.05,80.23,80.8,133000.0,64.7083,65.1019,64.4432,64.9011,133000.0
2006-09-18 10:30:00,80.78,80.79,80.21,80.21,88800.0,64.885,64.8931,64.4272,64.4272,88800.0
2006-09-18 11:00:00,80.15,80.63,79.98,80.4,137000.0,64.379,64.7645,64.2424,64.5798,137000.0
2006-09-18 11:30:00,80.41,80.59,80.09,80.25,101800.0,64.5878,64.7324,64.3308,64.4593,101800.0
2006-09-18 12:00:00,80.25,80.46,80.17,80.34,59700.0,64.4593,64.628,64.3951,64.5316,59700.0
2006-09-18 12:30:00,80.35,80.55,80.33,80.53,45600.0,64.5396,64.7003,64.5236,64.6842,45600.0
2006-09-18 13:00:00,80.54,81.02,80.34,80.91,40400.0,64.6923,65.0778,64.5316,64.9894,40400.0
2006-09-18 13:30:00,80.91,80.91,80.0,80.0,50700.0,64.9894,64.9894,64.2585,64.2585,50700.0
2006-09-18 14:00:00,80.0,80.81,79.94,80.6,65100.0,64.2585,64.9091,64.2103,64.7404,65100.0
2006-09-18 14:30:00,80.6,80.94,80.42,80.77,67600.0,64.7404,65.0135,64.5959,64.877,67600.0
2006-09-18 15:00:00,80.75,81.24,80.54,81.17,69400.0,64.8609,65.2545,64.6923,65.1983,69400.0
2006-09-18 15:30:00,81.11,81.22,80.78,80.97,83300.0,65.1501,65.2384,64.885,65.0376,83300.0
2006-09-19 09:30:00,80.95,80.95,79.76,79.93,86900.0,65.0216,65.0216,64.0657,64.2023,86900.0
2006-09-19 10:00:00,79.93,80.06,79.53,79.84,49400.0,64.2023,64.3067,63.881,64.13,49400.0
2006-09-19 10:30:00,79.83,80.1,79.72,79.88,81500.0,64.122,64.3388,64.0336,64.1621,81500.0
2006-09-19 11:00:00,79.88,80.17,79.77,79.89,60400.0,64.1621,64.3951,64.0738,64.1702,60400.0
2006-09-19 11:30:00,79.91,80.1,79.37,79.65,116500.0,64.1862,64.3388,63.7525,63.9774,116500.0
2006-09-19 12:00:00,79.68,79.83,79.12,79.26,85700.0,64.0015,64.122,63.5517,63.6641,85700.0
2006-09-19 12:30:00,79.19,79.54,79.19,79.3,61600.0,63.6079,63.889,63.6079,63.6962,61600.0
2006-09-19 13:00:00,79.23,79.23,78.75,78.9,43600.0,63.64,63.64,63.2545,63.375,43600.0
2006-09-19 13:30:00,78.95,79.08,78.61,78.86,30500.0,63.4151,63.5195,63.142,63.3428,30500.0
2006-09-19 14:00:00,78.85,79.09,78.74,79.02,21500.0,63.3348,63.5276,63.2464,63.4713,21500.0
2006-09-19 14:30:00,79.03,79.08,78.62,78.74,26500.0,63.4794,63.5195,63.15,63.2464,26500.0
2006-09-19 15:00:00,78.73,79.26,78.63,79.2,39300.0,63.2384,63.6641,63.1581,63.6159,39300.0
2006-09-19 15:30:00,79.2,79.3,78.9,78.98,79700.0,63.6159,63.6962,63.375,63.4392,79700.0
2006-09-20 09:30:00,79.75,80.45,78.88,79.2,84300.0,64.0577,64.62,63.3589,63.6159,84300.0
2006-09-20 10:00:00,79.24,80.22,79.2,80.15,94300.0,63.6481,64.4352,63.6159,64.379,94300.0
2006-09-20 10:30:00,80.12,80.12,79.41,79.51,116000.0,64.3549,64.3549,63.7846,63.8649,116000.0
2006-09-20 11:00:00,79.51,80.06,79.51,79.97,74200.0,63.8649,64.3067,63.8649,64.2344,74200.0
2006-09-20 11:30:00,79.97,79.99,79.41,79.45,41700.0,64.2344,64.2505,63.7846,63.8167,41700.0
2006-09-20 12:00:00,79.5,79.8,79.45,79.46,37800.0,63.8569,64.0979,63.8167,63.8248,37800.0
2006-09-20 12:30:00,79.48,79.5,79.16,79.17,24800.0,63.8408,63.8569,63.5838,63.5918,24800.0
2006-09-20 13:00:00,79.15,79.16,78.85,78.88,26200.0,63.5758,63.5838,63.3348,63.3589,26200.0
2006-09-20 13:30:00,78.88,78.89,78.64,78.85,36900.0,63.3589,63.3669,63.1661,63.3348,36900.0
2006-09-20 14:00:00,78.85,79.18,78.39,78.4,85700.0,63.3348,63.5999,62.9653,62.9733,85700.0
2006-09-20 14:30:00,78.37,78.57,78.05,78.21,117700.0,62.9492,63.1099,62.6922,62.8207,117700.0
2006-09-20 15:00:00,78.26,78.48,78.01,78.21,75800.0,62.8609,63.0376,62.6601,62.8207,75800.0
2006-09-20 15:30:00,78.29,78.48,78.17,78.42,112000.0,62.885,63.0376,62.7886,62.9894,112000.0
2006-09-21 09:30:00,79.0,79.22,78.6,78.77,58300.0,63.4553,63.632,63.134,63.2705,58300.0
2006-09-21 10:00:00,78.78,78.91,78.34,78.87,45300.0,63.2786,63.383,62.9251,63.3509,45300.0
2006-09-21 10:30:00,78.83,79.18,78.59,79.04,61400.0,63.3187,63.5999,63.126,63.4874,61400.0
2006-09-21 11:00:00,79.02,79.62,78.95,78.98,62100.0,63.4713,63.9533,63.4151,63.4392,62100.0
2006-09-21 11:30:00,78.99,79.28,78.76,79.0,59200.0,63.4472,63.6802,63.2625,63.4553,59200.0
2006-09-21 12:00:00,79.0,79.04,78.2,78.32,51200.0,63.4553,63.4874,62.8127,62.9091,51200.0
2006-09-21 12:30:00,78.35,78.55,77.89,77.95,82800.0,62.9332,63.0938,62.5637,62.6119,82800.0
2006-09-21 13:00:00,77.95,77.98,77.51,77.59,57800.0,62.6119,62.636,62.2585,62.3227,57800.0
2006-09-21 13:30:00,77.59,78.13,77.52,78.13,42700.0,62.3227,62.7565,62.2665,62.7565,42700.0
2006-09-21 14:00:00,78.13,78.41,77.47,77.78,56100.0,62.7565,62.9814,62.2263,62.4753,56100.0
2006-09-21 14:30:00,77.78,77.87,77.38,77.38,86200.0,62.4753,62.5476,62.154,62.154,86200.0
2006-09-21 15:00:00,77.39,77.45,76.99,77.19,106200.0,62.1621,62.2103,61.8408,62.0014,106200.0
2006-09-21 15:30:00,77.19,77.32,77.0,77.24,176100.0,62.0014,62.1058,61.8488,62.0416,176100.0
2006-09-22 09:30:00,77.02,77.29,76.78,76.82,62500.0,61.8649,62.0817,61.6721,61.7042,62500.0
2006-09-22 10:00:00,76.83,77.5,76.66,77.08,53700.0,61.7123,62.2504,61.5757,61.9131,53700.0
2006-09-22 10:30:00,77.02,77.09,76.77,76.93,79800.0,61.8649,61.9211,61.6641,61.7926,79800.0
2006-09-22 11:00:00,76.92,77.41,76.82,77.35,45500.0,61.7846,62.1781,61.7042,62.1299,45500.0
2006-09-22 11:30:00,77.35,78.22,77.34,78.04,72900.0,62.1299,62.8288,62.1219,62.6842,72900.0
2006-09-22 12:00:00,78.11,78.13,77.99,78.01,49800.0,62.7404,62.7565,62.644,62.6601,49800.0
2006-09-22 12:30:00,78.01,78.05,77.81,77.88,41300.0,62.6601,62.6922,62.4994,62.5557,41300.0
2006-09-22 13:00:00,77.89,78.3,77.88,78.3,29000.0,62.5637,62.893,62.5557,62.893,29000.0
2006-09-22 13:30:00,78.29,78.33,78.12,78.32,61300.0,62.885,62.9171,62.7484,62.9091,61300.0
2006-09-22 14:00:00,78.32,78.34,77.97,78.18,76000.0,62.9091,62.9251,62.6279,62.7966,76000.0
2006-09-22 14:30:00,78.21,78.29,77.95,78.17,70800.0,62.8207,62.885,62.6119,62.7886,70800.0
2006-09-22 15:00:00,78.17,78.59,78.17,78.36,102400.0,62.7886,63.126,62.7886,62.9412,102400.0
2006-09-22 15:30:00,78.4,78.5,78.28,78.45,102700.0,62.9733,63.0537,62.8769,63.0135,102700.0
2006-09-25 09:30:00,78.45,78.45,77.79,77.79,45300.0,63.0135,63.0135,62.4834,62.4834,45300.0
2006-09-25 10:00:00,77.79,78.59,77.3,77.36,101500.0,62.4834,63.126,62.0898,62.138,101500.0
2006-09-25 10:30:00,77.34,77.41,76.46,76.94,105300.0,62.1219,62.1781,61.4151,61.8006,105300.0
2006-09-25 11:00:00,76.95,77.14,76.77,77.0,99400.0,61.8087,61.9613,61.6641,61.8488,99400.0
2006-09-25 11:30:00,77.0,77.45,76.85,77.0,96500.0,61.8488,62.2103,61.7283,61.8488,96500.0
2006-09-25 12:00:00,76.99,77.75,76.98,77.54,70600.0,61.8408,62.4512,61.8327,62.2826,70600.0
2006-09-25 12:30:00,77.55,77.88,77.44,77.81,75800.0,62.2906,62.5557,62.2022,62.4994,75800.0
2006-09-25 13:00:00,77.84,77.97,77.28,77.38,107000.0,62.5235,62.6279,62.0737,62.154,107000.0
2006-09-25 13:30:00,77.37,77.61,77.21,77.46,99200.0,62.146,62.3388,62.0175,62.2183,99200.0
2006-09-25 14:00:00,77.46,77.79,77.36,77.54,128100.0,62.2183,62.4834,62.138,62.2826,128100.0
2006-09-25 14:30:00,77.54,78.01,77.54,77.95,122600.0,62.2826,62.6601,62.2826,62.6119,122600.0
2006-09-25 15:00:00,77.97,78.01,77.47,77.56,123100.0,62.6279,62.6601,62.2263,62.2986,123100.0
2006-09-25 15:30:00,77.51,77.56,77.25,77.33,139400.0,62.2585,62.2986,62.0496,62.1139,139400.0
2006-09-26 09:30:00,77.95,78.25,77.66,78.25,56600.0,62.6119,62.8529,62.3789,62.8529,56600.0
2006-09-26 10:00:00,78.18,79.55,78.11,79.45,124000.0,62.7966,63.8971,62.7404,63.8167,124000.0
2006-09-26 10:30:00,79.46,79.83,79.27,79.31,89200.0,63.8248,64.122,63.6721,63.7043,89200.0
2006-09-26 11:00:00,79.34,80.02,79.28,80.02,73400.0,63.7284,64.2746,63.6802,64.2746,73400.0
2006-09-26 11:30:00,80.1,80.54,79.95,80.04,98500.0,64.3388,64.6923,64.2183,64.2906,98500.0
2006-09-26 12:00:00,80.03,80.34,79.92,80.34,70900.0,64.2826,64.5316,64.1942,64.5316,70900.0
2006-09-26 12:30:00,80.27,80.35,79.77,80.18,63200.0,64.4754,64.5396,64.0738,64.4031,63200.0
2006-09-26 13:00:00,80.27,82.2,80.08,82.13,229600.0,64.4754,66.0256,64.3228,65.9694,229600.0
2006-09-26 13:30:00,82.17,82.17,81.4,81.78,83500.0,66.0015,66.0015,65.383,65.6883,83500.0
2006-09-26 14:00:00,81.79,82.01,81.3,81.48,147600.0,65.6963,65.873,65.3027,65.4473,147600.0
2006-09-26 14:30:00,81.49,81.56,79.74,79.86,604600.0,65.4553,65.5115,64.0497,64.1461,604600.0
2006-09-26 15:00:00,79.86,80.57,79.81,80.44,186700.0,64.1461,64.7163,64.1059,64.6119,186700.0
2006-09-26 15:30:00,80.44,81.24,80.41,81.04,209500.0,64.6119,65.2545,64.5878,65.0939,209500.0
2006-09-27 09:30:00,81.3,82.16,81.29,81.95,172200.0,65.3027,65.9935,65.2947,65.8248,172200.0
2006-09-27 10:00:00,81.94,83.14,81.94,82.39,138200.0,65.8168,66.7807,65.8168,66.1782,138200.0
2006-09-27 10:30:00,82.39,83.6,82.36,83.6,229800.0,66.1782,67.1501,66.1541,67.1501,229800.0
2006-09-27 11:00:00,83.6,83.69,83.06,83.28,123600.0,67.1501,67.2224,66.7164,66.8931,123600.0
2006-09-27 11:30:00,83.3,83.45,82.97,83.39,134000.0,66.9092,67.0297,66.6441,66.9815,134000.0
2006-09-27 12:00:00,83.39,83.4,82.96,83.07,80000.0,66.9815,66.9895,66.6361,66.7244,80000.0
2006-09-27 12:30:00,83.09,83.47,83.05,83.16,138100.0,66.7405,67.0457,66.7084,66.7967,138100.0
2006-09-27 13:00:00,83.19,83.33,83.11,83.25,67100.0,66.8208,66.9333,66.7566,66.869,67100.0
2006-09-27 13:30:00,83.25,83.3,83.03,83.16,102100.0,66.869,66.9092,66.6923,66.7967,102100.0
2006-09-27 14:00:00,83.15,83.24,82.92,83.04,78200.0,66.7887,66.861,66.6039,66.7003,78200.0
2006-09-27 14:30:00,83.04,83.2,82.8,83.0,200700.0,66.7003,66.8288,66.5076,66.6682,200700.0
2006-09-27 15:00:00,82.99,83.1,82.77,82.95,243300.0,66.6602,66.7485,66.4835,66.628,243300.0
2006-09-27 15:30:00,82.95,83.29,82.91,83.16,175900.0,66.628,66.9011,66.5959,66.7967,175900.0
2006-09-28 09:30:00,84.0,86.65,83.76,85.3,190200.0,67.4714,69.6,67.2787,68.5156,190200.0
2006-09-28 10:00:00,85.18,85.79,85.0,85.41,116200.0,68.4192,68.9092,68.2747,68.604,116200.0
2006-09-28 10:30:00,85.39,85.61,84.9,85.54,241900.0,68.5879,68.7646,68.1943,68.7084,241900.0
2006-09-28 11:00:00,85.54,85.55,85.06,85.11,65500.0,68.7084,68.7164,68.3229,68.363,65500.0
2006-09-28 11:30:00,85.07,85.08,84.95,85.0,72800.0,68.3309,68.3389,68.2345,68.2747,72800.0
2006-09-28 12:00:00,85.02,85.18,84.63,84.72,172000.0,68.2907,68.4192,67.9775,68.0498,172000.0
2006-09-28 12:30:00,84.71,84.87,84.65,84.87,47400.0,68.0417,68.1702,67.9935,68.1702,47400.0
2006-09-28 13:00:00,84.87,85.04,84.78,84.89,50800.0,68.1702,68.3068,68.098,68.1863,50800.0
2006-09-28 13:30:00,84.9,85.18,84.89,85.02,71000.0,68.1943,68.4192,68.1863,68.2907,71000.0
2006-09-28 14:00:00,85.02,85.31,84.96,85.27,90000.0,68.2907,68.5237,68.2425,68.4915,90000.0
2006-09-28 14:30:00,85.27,85.75,85.13,85.63,65800.0,68.4915,68.8771,68.3791,68.7807,65800.0
2006-09-28 15:00:00,85.59,85.92,85.34,85.77,88100.0,68.7486,69.0136,68.5478,68.8932,88100.0
2006-09-28 15:30:00,85.71,85.76,85.28,85.45,96600.0,68.845,68.8851,68.4996,68.6361,96600.0
2006-09-29 09:30:00,85.49,86.08,85.49,85.69,70000.0,68.6682,69.1422,68.6682,68.8289,70000.0
2006-09-29 10:00:00,85.7,86.22,85.24,85.71,100500.0,68.8369,69.2546,68.4674,68.845,100500.0
2006-09-29 10:30:00,85.64,85.64,85.18,85.5,66000.0,68.7887,68.7887,68.4192,68.6763,66000.0
2006-09-29 11:00:00,85.5,85.68,85.2,85.36,33300.0,68.6763,68.8209,68.4353,68.5638,33300.0
2006-09-29 11:30:00,85.35,85.84,85.35,85.7,44600.0,68.5558,68.9494,68.5558,68.8369,44600.0
2006-09-29 12:00:00,85.7,85.72,85.47,85.66,77900.0,68.8369,68.853,68.6522,68.8048,77900.0
2006-09-29 12:30:00,85.65,85.65,85.2,85.3,38900.0,68.7968,68.7968,68.4353,68.5156,38900.0
2006-09-29 13:00:00,85.3,85.3,84.95,84.97,39700.0,68.5156,68.5156,68.2345,68.2506,39700.0
2006-09-29 13:30:00,84.93,84.98,84.75,84.77,30900.0,68.2184,68.2586,68.0739,68.0899,30900.0
2006-09-29 14:00:00,84.76,84.88,84.58,84.69,27700.0,68.0819,68.1783,67.9373,68.0257,27700.0
2006-09-29 14:30:00,84.69,84.73,84.38,84.44,31400.0,68.0257,68.0578,67.7767,67.8249,31400.0
2006-09-29 15:00:00,84.44,84.51,84.19,84.44,67700.0,67.8249,67.8811,67.624,67.8249,67700.0
2006-09-29 15:30:00,84.49,84.96,84.27,84.62,327300.0,67.865,68.2425,67.6883,67.9694,327300.0
2006-10-02 09:30:00,84.62,84.84,83.61,84.15,44900.0,67.9694,68.1461,67.1582,67.5919,44900.0
2006-10-02 10:00:00,84.09,84.84,83.63,83.94,53400.0,67.5437,68.1461,67.1742,67.4232,53400.0
2006-10-02 10:30:00,83.94,84.84,83.81,84.72,67200.0,67.4232,68.1461,67.3188,68.0498,67200.0
2006-10-02 11:00:00,84.72,86.07,84.63,85.92,121200.0,68.0498,69.1341,67.9775,69.0136,121200.0
2006-10-02 11:30:00,85.92,86.66,85.6,86.04,85600.0,69.0136,69.608,68.7566,69.11,85600.0
2006-10-02 12:00:00,86.11,86.55,85.91,85.97,93700.0,69.1663,69.5197,69.0056,69.0538,93700.0
2006-10-02 12:30:00,85.95,86.17,85.85,85.88,35900.0,69.0377,69.2144,68.9574,68.9815,35900.0
2006-10-02 13:00:00,85.86,86.09,85.79,85.91,31300.0,68.9654,69.1502,68.9092,69.0056,31300.0
2006-10-02 13:30:00,85.98,85.98,85.25,85.69,79700.0,69.0618,69.0618,68.4755,68.8289,79700.0
2006-10-02 14:00:00,85.61,85.65,85.25,85.39,62300.0,68.7646,68.7968,68.4755,68.5879,62300.0
2006-10-02 14:30:00,85.3,85.45,84.87,84.91,80000.0,68.5156,68.6361,68.1702,68.2024,80000.0
2006-10-02 15:00:00,84.91,85.36,84.91,85.28,82600.0,68.2024,68.5638,68.2024,68.4996,82600.0
2006-10-02 15:30:00,85.28,85.48,85.04,85.29,116400.0,68.4996,68.6602,68.3068,68.5076,116400.0
2006-10-03 09:30:00,85.19,85.2,84.75,84.84,149000.0,68.4273,68.4353,68.0739,68.1461,149000.0
2006-10-03 10:00:00,84.8,84.87,84.2,84.2,164200.0,68.114,68.1702,67.6321,67.6321,164200.0
2006-10-03 10:30:00,84.21,84.83,83.82,84.47,158700.0,67.6401,68.1381,67.3269,67.849,158700.0
2006-10-03 11:00:00,84.46,84.52,84.23,84.48,72300.0,67.8409,67.8891,67.6562,67.857,72300.0
2006-10-03 11:30:00,84.48,84.56,84.05,84.26,56700.0,67.857,67.9212,67.5116,67.6803,56700.0
2006-10-03 12:00:00,84.26,84.94,84.26,84.79,70900.0,67.6803,68.2265,67.6803,68.106,70900.0
2006-10-03 12:30:00,84.79,85.15,84.79,85.13,49400.0,68.106,68.3951,68.106,68.3791,49400.0
2006-10-03 13:00:00,85.13,85.13,84.88,85.04,39500.0,68.3791,68.3791,68.1783,68.3068,39500.0
2006-10-03 13:30:00,85.0,85.0,84.63,84.99,53500.0,68.2747,68.2747,67.9775,68.2666,53500.0
2006-10-03 14:00:00,84.99,85.16,84.67,84.8,42400.0,68.2666,68.4032,68.0096,68.114,42400.0
2006-10-03 14:30:00,84.8,84.99,84.75,84.98,39300.0,68.114,68.2666,68.0739,68.2586,39300.0
2006-10-03 15:00:00,84.93,85.05,84.76,84.95,96300.0,68.2184,68.3148,68.0819,68.2345,96300.0
2006-10-03 15:30:00,84.98,85.12,84.85,85.02,103000.0,68.2586,68.3711,68.1542,68.2907,103000.0
2006-10-04 09:30:00,84.51,84.87,84.06,84.8,84600.0,67.8811,68.1702,67.5196,68.114,84600.0
2006-10-04 10:00:00,84.75,84.8,84.46,84.7,51500.0,68.0739,68.114,67.8409,68.0337,51500.0
2006-10-04 10:30:00,84.73,85.14,84.71,84.77,27800.0,68.0578,68.3871,68.0417,68.0899,27800.0
2006-10-04 11:00:00,84.74,84.75,84.33,84.63,45300.0,68.0658,68.0739,67.7365,67.9775,45300.0
2006-10-04 11:30:00,84.71,84.79,84.36,84.66,56200.0,68.0417,68.106,67.7606,68.0016,56200.0
2006-10-04 12:00:00,84.67,85.7,84.5,85.5,120200.0,68.0096,68.8369,67.873,68.6763,120200.0
2006-10-04 12:30:00,85.5,85.5,85.23,85.47,72500.0,68.6763,68.6763,68.4594,68.6522,72500.0
2006-10-04 13:00:00,85.47,85.5,85.16,85.32,45400.0,68.6522,68.6763,68.4032,68.5317,45400.0
2006-10-04 13:30:00,85.32,85.5,85.09,85.4,90300.0,68.5317,68.6763,68.347,68.596,90300.0
2006-10-04 14:00:00,85.39,85.77,85.32,85.62,80600.0,68.5879,68.8932,68.5317,68.7727,80600.0
2006-10-04 14:30:00,85.63,85.95,85.39,85.95,114500.0,68.7807,69.0377,68.5879,69.0377,114500.0
2006-10-04 15:00:00,86.0,86.04,85.24,85.37,61600.0,69.0779,69.11,68.4674,68.5719,61600.0
2006-10-04 15:30:00,85.36,85.57,85.23,85.32,142400.0,68.5638,68.7325,68.4594,68.5317,142400.0
2006-10-05 09:30:00,85.33,85.86,85.33,85.68,43400.0,68.5397,68.9654,68.5397,68.8209,43400.0
2006-10-05 10:00:00,85.69,86.17,85.53,85.8,93100.0,68.8289,69.2144,68.7004,68.9172,93100.0
2006-10-05 10:30:00,85.76,86.11,85.55,85.97,82900.0,68.8851,69.1663,68.7164,69.0538,82900.0
2006-10-05 11:00:00,85.94,86.16,85.67,86.01,66400.0,69.0297,69.2064,68.8128,69.0859,66400.0
2006-10-05 11:30:00,85.97,86.11,85.91,86.06,47300.0,69.0538,69.1663,69.0056,69.1261,47300.0
2006-10-05 12:00:00,86.05,86.25,85.87,86.09,55900.0,69.1181,69.2787,68.9735,69.1502,55900.0
2006-10-05 12:30:00,86.09,86.25,85.81,86.11,52600.0,69.1502,69.2787,68.9253,69.1663,52600.0
2006-10-05 13:00:00,86.11,86.76,86.11,86.76,42300.0,69.1663,69.6884,69.1663,69.6884,42300.0
2006-10-05 13:30:00,86.76,87.06,86.68,86.78,31600.0,69.6884,69.9293,69.6241,69.7044,31600.0
2006-10-05 14:00:00,86.77,86.99,86.61,86.66,51800.0,69.6964,69.8731,69.5679,69.608,51800.0
2006-10-05 14:30:00,86.66,86.85,86.5,86.78,59000.0,69.608,69.7606,69.4795,69.7044,59000.0
2006-10-05 15:00:00,86.82,87.41,86.7,87.33,97700.0,69.7365,70.2105,69.6402,70.1462,97700.0
2006-10-05 15:30:00,87.32,87.48,87.0,87.3,148500.0,70.1382,70.2667,69.8811,70.1221,148500.0
2006-10-06 09:30:00,87.31,87.75,86.41,86.51,95200.0,70.1301,70.4835,69.4072,69.4875,95200.0
2006-10-06 10:00:00,86.46,86.55,85.76,85.82,43800.0,69.4474,69.5197,68.8851,68.9333,43800.0
2006-10-06 10:30:00,85.76,86.4,85.61,86.4,72000.0,68.8851,69.3992,68.7646,69.3992,72000.0
2006-10-06 11:00:00,86.4,86.49,86.26,86.27,63400.0,69.3992,69.4715,69.2867,69.2948,63400.0
2006-10-06 11:30:00,86.26,86.39,86.04,86.34,49100.0,69.2867,69.3912,69.11,69.351,49100.0
2006-10-06 12:00:00,86.34,86.8,86.25,86.29,61700.0,69.351,69.7205,69.2787,69.3108,61700.0
2006-10-06 12:30:00,86.26,86.38,86.14,86.22,24500.0,69.2867,69.3831,69.1903,69.2546,24500.0
2006-10-06 13:00:00,86.23,86.42,86.16,86.36,19800.0,69.2626,69.4153,69.2064,69.3671,19800.0
2006-10-06 13:30:00,86.43,86.7,86.38,86.67,9500.0,69.4233,69.6402,69.3831,69.6161,9500.0
2006-10-06 14:00:00,86.68,86.69,86.4,86.53,16100.0,69.6241,69.6321,69.3992,69.5036,16100.0
2006-10-06 14:30:00,86.53,86.93,86.51,86.9,23700.0,69.5036,69.8249,69.4875,69.8008,23700.0
2006-10-06 15:00:00,86.89,86.98,86.41,86.78,60500.0,69.7928,69.8651,69.4072,69.7044,60500.0
2006-10-06 15:30:00,86.78,86.98,86.58,86.89,41800.0,69.7044,69.8651,69.5438,69.7928,41800.0
2006-10-09 09:30:00,86.6,86.64,85.68,85.75,40600.0,69.5598,69.592,68.8209,68.8771,40600.0
2006-10-09 10:00:00,85.75,85.94,85.27,85.78,140300.0,68.8771,69.0297,68.4915,68.9012,140300.0
2006-10-09 10:30:00,85.75,86.0,85.75,85.94,57300.0,68.8771,69.0779,68.8771,69.0297,57300.0
2006-10-09 11:00:00,85.92,86.78,85.84,86.77,36800.0,69.0136,69.7044,68.9494,69.6964,36800.0
2006-10-09 11:30:00,86.79,87.28,86.65,86.85,64900.0,69.7124,70.106,69.6,69.7606,64900.0
2006-10-09 12:00:00,86.81,86.99,86.3,86.74,57600.0,69.7285,69.8731,69.3189,69.6723,57600.0
2006-10-09 12:30:00,86.76,87.27,86.74,87.02,28500.0,69.6884,70.098,69.6723,69.8972,28500.0
2006-10-09 13:00:00,86.96,87.46,86.86,87.23,39000.0,69.849,70.2506,69.7687,70.0659,39000.0
2006-10-09 13:30:00,87.23,87.35,86.88,86.93,103000.0,70.0659,70.1623,69.7847,69.8249,103000.0
2006-10-09 14:00:00,86.96,87.08,86.91,87.03,32200.0,69.849,69.9454,69.8088,69.9052,32200.0
2006-10-09 14:30:00,87.03,87.1,86.92,86.99,59700.0,69.9052,69.9614,69.8169,69.8731,59700.0
2006-10-09 15:00:00,86.99,86.99,86.51,86.79,57200.0,69.8731,69.8731,69.4875,69.7124,57200.0
2006-10-09 15:30:00,86.79,86.95,86.6,86.93,71100.0,69.7124,69.841,69.5598,69.8249,71100.0
2006-10-10 09:30:00,86.97,88.31,86.97,87.75,46300.0,69.857,70.9334,69.857,70.4835,46300.0
2006-10-10 10:00:00,87.77,88.29,87.42,87.76,101100.0,70.4996,70.9173,70.2185,70.4916,101100.0
2006-10-10 10:30:00,87.76,88.36,87.5,88.31,48400.0,70.4916,70.9735,70.2827,70.9334,48400.0
2006-10-10 11:00:00,88.35,88.96,88.09,88.96,49900.0,70.9655,71.4555,70.7566,71.4555,49900.0
2006-10-10 11:30:00,88.94,89.21,88.44,88.52,31900.0,71.4394,71.6563,71.0378,71.102,31900.0
2006-10-10 12:00:00,88.52,89.38,88.5,88.98,83600.0,71.102,71.7928,71.086,71.4715,83600.0
2006-10-10 12:30:00,88.95,89.7,88.86,89.42,107900.0,71.4474,72.0499,71.3751,71.8249,107900.0
2006-10-10 13:00:00,89.38,89.38,88.99,88.99,43800.0,71.7928,71.7928,71.4796,71.4796,43800.0
2006-10-10 13:30:00,88.99,89.0,88.35,88.8,64100.0,71.4796,71.4876,70.9655,71.3269,64100.0
2006-10-10 14:00:00,88.7,89.29,88.45,88.66,37100.0,71.2466,71.7205,71.0458,71.2145,37100.0
2006-10-10 14:30:00,88.66,88.8,88.57,88.61,27100.0,71.2145,71.3269,71.1422,71.1743,27100.0
2006-10-10 15:00:00,88.66,89.12,88.6,89.0,60500.0,71.2145,71.584,71.1663,71.4876,60500.0
2006-10-10 15:30:00,89.0,89.22,88.72,88.73,111800.0,71.4876,71.6643,71.2627,71.2707,111800.0
2006-10-11 09:30:00,88.25,88.62,88.13,88.57,76800.0,70.8852,71.1824,70.7888,71.1422,76800.0
2006-10-11 10:00:00,88.54,88.71,88.15,88.28,44300.0,71.1181,71.2547,70.8048,70.9093,44300.0
2006-10-11 10:30:00,88.24,88.55,88.15,88.31,86300.0,70.8771,71.1261,70.8048,70.9334,86300.0
2006-10-11 11:00:00,88.3,89.0,88.28,88.92,50200.0,70.9253,71.4876,70.9093,71.4233,50200.0
2006-10-11 11:30:00,88.9,89.0,88.86,88.91,48700.0,71.4073,71.4876,71.3751,71.4153,48700.0
2006-10-11 12:00:00,88.91,89.09,88.64,89.0,150700.0,71.4153,71.5599,71.1984,71.4876,150700.0
2006-10-11 12:30:00,88.91,89.0,88.77,89.0,36300.0,71.4153,71.4876,71.3028,71.4876,36300.0
2006-10-11 13:00:00,89.0,89.1,88.95,89.03,38000.0,71.4876,71.5679,71.4474,71.5117,38000.0
2006-10-11 13:30:00,88.97,89.07,88.9,88.96,11700.0,71.4635,71.5438,71.4073,71.4555,11700.0
2006-10-11 14:00:00,89.09,89.1,88.71,88.82,115500.0,71.5599,71.5679,71.2547,71.343,115500.0
2006-10-11 14:30:00,88.77,89.01,88.4,88.84,94100.0,71.3028,71.4956,71.0056,71.3591,94100.0
2006-10-11 15:00:00,88.8,89.11,88.7,88.77,77200.0,71.3269,71.5759,71.2466,71.3028,77200.0
2006-10-11 15:30:00,88.78,89.1,88.78,89.0,193700.0,71.3109,71.5679,71.3109,71.4876,193700.0
2006-10-12 09:30:00,89.6,90.8,89.6,90.4,114400.0,71.9695,72.9334,71.9695,72.6121,114400.0
2006-10-12 10:00:00,90.43,91.42,90.43,91.33,111300.0,72.6362,73.4314,72.6362,73.3591,111300.0
2006-10-12 10:30:00,91.33,91.85,91.25,91.68,85900.0,73.3591,73.7768,73.2949,73.6402,85900.0
2006-10-12 11:00:00,91.7,91.7,90.96,91.04,85500.0,73.6563,73.6563,73.0619,73.1262,85500.0
2006-10-12 11:30:00,91.04,91.38,90.96,91.35,38400.0,73.1262,73.3993,73.0619,73.3752,38400.0
2006-10-12 12:00:00,91.37,91.72,91.12,91.12,39000.0,73.3912,73.6724,73.1904,73.1904,39000.0
2006-10-12 12:30:00,91.07,91.42,91.07,91.36,25800.0,73.1503,73.4314,73.1503,73.3832,25800.0
2006-10-12 13:00:00,91.33,91.45,91.13,91.2,101800.0,73.3591,73.4555,73.1985,73.2547,101800.0
2006-10-12 13:30:00,91.24,91.29,90.97,91.12,30000.0,73.2868,73.327,73.07,73.1904,30000.0
2006-10-12 14:00:00,91.12,91.4,90.95,91.37,45000.0,73.1904,73.4153,73.0539,73.3912,45000.0
2006-10-12 14:30:00,91.37,91.48,91.18,91.27,24700.0,73.3912,73.4796,73.2386,73.3109,24700.0
2006-10-12 15:00:00,91.25,91.49,91.05,91.37,56200.0,73.2949,73.4876,73.1342,73.3912,56200.0
2006-10-12 15:30:00,91.36,91.54,91.0,91.0,168600.0,73.3832,73.5278,73.0941,73.0941,168600.0
2006-10-13 09:30:00,90.75,90.96,90.0,90.3,43100.0,72.8932,73.0619,72.2908,72.5318,43100.0
2006-10-13 10:00:00,90.38,90.47,89.81,90.01,134100.0,72.596,72.6683,72.1382,72.2989,134100.0
2006-10-13 10:30:00,90.0,90.44,89.89,90.28,43300.0,72.2908,72.6442,72.2025,72.5157,43300.0
2006-10-13 11:00:00,90.28,90.39,89.92,89.99,48800.0,72.5157,72.6041,72.2266,72.2828,48800.0
2006-10-13 11:30:00,89.98,90.16,89.91,90.08,29700.0,72.2748,72.4193,72.2185,72.3551,29700.0
2006-10-13 12:00:00,90.03,90.29,90.0,90.23,64300.0,72.3149,72.5238,72.2908,72.4756,64300.0
2006-10-13 12:30:00,90.24,90.3,90.1,90.17,35700.0,72.4836,72.5318,72.3711,72.4274,35700.0
2006-10-13 13:00:00,90.13,90.45,90.0,90.42,59700.0,72.3952,72.6523,72.2908,72.6282,59700.0
2006-10-13 13:30:00,90.41,90.62,90.33,90.45,30500.0,72.6201,72.7888,72.5559,72.6523,30500.0
2006-10-13 14:00:00,90.4,90.8,90.4,90.8,18100.0,72.6121,72.9334,72.6121,72.9334,18100.0
2006-10-13 14:30:00,90.78,91.11,90.75,90.8,38600.0,72.9173,73.1824,72.8932,72.9334,38600.0
2006-10-13 15:00:00,90.8,90.87,90.67,90.77,28100.0,72.9334,72.9896,72.829,72.9093,28100.0
2006-10-13 15:30:00,90.8,91.05,90.7,91.01,53700.0,72.9334,73.1342,72.8531,73.1021,53700.0
2006-10-16 09:30:00,90.96,91.4,90.64,90.83,30400.0,73.0619,73.4153,72.8049,72.9575,30400.0
2006-10-16 10:00:00,90.82,91.15,90.82,91.05,56000.0,72.9495,73.2145,72.9495,73.1342,56000.0
2006-10-16 10:30:00,91.08,91.22,90.87,91.09,31800.0,73.1583,73.2708,72.9896,73.1663,31800.0
2006-10-16 11:00:00,91.09,91.12,90.99,91.05,29900.0,73.1663,73.1904,73.086,73.1342,29900.0
2006-10-16 11:30:00,91.03,91.1,91.01,91.05,31100.0,73.1181,73.1744,73.1021,73.1342,31100.0
2006-10-16 12:00:00,91.05,91.1,90.92,90.92,15700.0,73.1342,73.1744,73.0298,73.0298,15700.0
2006-10-16 12:30:00,90.93,90.95,90.69,90.71,21800.0,73.0378,73.0539,72.845,72.8611,21800.0
2006-10-16 13:00:00,90.68,91.0,90.64,90.96,50400.0,72.837,73.0941,72.8049,73.0619,50400.0
2006-10-16 13:30:00,90.94,91.08,90.92,91.04,45500.0,73.0459,73.1583,73.0298,73.1262,45500.0
2006-10-16 14:00:00,91.05,91.08,90.97,91.03,39900.0,73.1342,73.1583,73.07,73.1181,39900.0
2006-10-16 14:30:00,91.06,91.16,90.98,91.04,26700.0,73.1422,73.2226,73.078,73.1262,26700.0
2006-10-16 15:00:00,91.03,91.1,90.98,91.05,31000.0,73.1181,73.1744,73.078,73.1342,31000.0
2006-10-16 15:30:00,91.05,91.18,90.98,91.01,47800.0,73.1342,73.2386,73.078,73.1021,47800.0
2006-10-17 09:30:00,91.0,91.0,89.86,90.18,38800.0,73.0941,73.0941,72.1784,72.4354,38800.0
2006-10-17 10:00:00,90.25,90.44,89.7,90.0,55600.0,72.4916,72.6442,72.0499,72.2908,55600.0
2006-10-17 10:30:00,90.0,90.03,89.54,89.98,44500.0,72.2908,72.3149,71.9213,72.2748,44500.0
2006-10-17 11:00:00,90.03,90.05,89.7,89.9,20900.0,72.3149,72.331,72.0499,72.2105,20900.0
2006-10-17 11:30:00,89.9,90.15,89.39,89.42,34000.0,72.2105,72.4113,71.8008,71.8249,34000.0
2006-10-17 12:00:00,89.39,89.91,89.39,89.77,63800.0,71.8008,72.2185,71.8008,72.1061,63800.0
2006-10-17 12:30:00,89.7,89.99,89.52,89.95,37000.0,72.0499,72.2828,71.9053,72.2507,37000.0
2006-10-17 13:00:00,89.95,90.29,89.88,90.2,28600.0,72.2507,72.5238,72.1944,72.4515,28600.0
2006-10-17 13:30:00,90.2,90.21,89.85,89.99,20400.0,72.4515,72.4595,72.1703,72.2828,20400.0
2006-10-17 14:00:00,90.0,90.24,89.88,90.16,15800.0,72.2908,72.4836,72.1944,72.4193,15800.0
2006-10-17 14:30:00,90.16,90.17,89.92,90.01,24600.0,72.4193,72.4274,72.2266,72.2989,24600.0
2006-10-17 15:00:00,90.02,90.05,89.84,90.0,38200.0,72.3069,72.331,72.1623,72.2908,38200.0
2006-10-17 15:30:00,90.01,90.12,89.88,90.0,58900.0,72.2989,72.3872,72.1944,72.2908,58900.0
2006-10-18 09:30:00,91.0,92.0,91.0,91.92,49600.0,73.0941,73.8973,73.0941,73.833,49600.0
2006-10-18 10:00:00,91.92,91.97,91.5,91.79,56400.0,73.833,73.8732,73.4957,73.7286,56400.0
2006-10-18 10:30:00,91.84,91.94,90.81,91.01,37000.0,73.7688,73.8491,72.9414,73.1021,37000.0
2006-10-18 11:00:00,91.05,91.13,90.67,90.71,41700.0,73.1342,73.1985,72.829,72.8611,41700.0
2006-10-18 11:30:00,90.73,90.79,90.39,90.39,30500.0,72.8772,72.9254,72.6041,72.6041,30500.0
2006-10-18 12:00:00,90.4,90.58,90.33,90.47,94300.0,72.6121,72.7567,72.5559,72.6683,94300.0
2006-10-18 12:30:00,90.45,90.62,90.36,90.36,33700.0,72.6523,72.7888,72.58,72.58,33700.0
2006-10-18 13:00:00,90.33,90.34,90.04,90.07,37700.0,72.5559,72.5639,72.3229,72.347,37700.0
2006-10-18 13:30:00,90.06,90.46,89.97,90.41,71400.0,72.339,72.6603,72.2667,72.6201,71400.0
2006-10-18 14:00:00,90.39,90.55,90.18,90.43,24700.0,72.6041,72.7326,72.4354,72.6362,24700.0
2006-10-18 14:30:00,90.42,90.64,90.28,90.56,24500.0,72.6282,72.8049,72.5157,72.7406,24500.0
2006-10-18 15:00:00,90.53,90.77,90.5,90.57,45400.0,72.7165,72.9093,72.6924,72.7487,45400.0
2006-10-18 15:30:00,90.56,91.05,90.5,91.04,98800.0,72.7406,73.1342,72.6924,73.1262,98800.0
2006-10-19 09:30:00,91.29,92.3,91.08,91.93,39500.0,73.327,74.1383,73.1583,73.8411,39500.0
2006-10-19 10:00:00,91.93,92.23,91.77,91.83,60400.0,73.8411,74.082,73.7125,73.7607,60400.0
2006-10-19 10:30:00,91.83,91.97,91.63,91.9,56600.0,73.7607,73.8732,73.6001,73.817,56600.0
2006-10-19 11:00:00,91.88,91.94,91.64,91.67,83300.0,73.8009,73.8491,73.6081,73.6322,83300.0
2006-10-19 11:30:00,91.63,91.84,91.51,91.51,66600.0,73.6001,73.7688,73.5037,73.5037,66600.0
2006-10-19 12:00:00,91.51,91.8,91.44,91.76,54900.0,73.5037,73.7366,73.4475,73.7045,54900.0
2006-10-19 12:30:00,91.73,91.8,91.53,91.66,44500.0,73.6804,73.7366,73.5198,73.6242,44500.0
2006-10-19 13:00:00,91.7,92.37,91.7,92.25,59400.0,73.6563,74.1945,73.6563,74.0981,59400.0
2006-10-19 13:30:00,92.25,92.32,91.85,91.89,29000.0,74.0981,74.1543,73.7768,73.8089,29000.0
2006-10-19 14:00:00,91.98,92.07,91.73,91.82,27300.0,73.8812,73.9535,73.6804,73.7527,27300.0
2006-10-19 14:30:00,91.83,91.95,91.66,91.95,23000.0,73.7607,73.8571,73.6242,73.8571,23000.0
2006-10-19 15:00:00,91.95,92.32,91.93,92.11,33300.0,73.8571,74.1543,73.8411,73.9856,33300.0
2006-10-19 15:30:00,92.11,92.5,92.05,92.29,72600.0,73.9856,74.2989,73.9374,74.1302,72600.0
2006-10-20 09:30:00,84.5,88.0,84.5,87.99,1242000.0,67.873,70.6844,67.873,70.6763,1242000.0
2006-10-20 10:00:00,88.0,88.81,87.68,88.79,578100.0,70.6844,71.335,70.4273,71.3189,578100.0
2006-10-20 10:30:00,88.7,89.1,87.65,88.09,442700.0,71.2466,71.5679,70.4032,70.7566,442700.0
2006-10-20 11:00:00,88.09,88.45,87.6,87.75,160400.0,70.7566,71.0458,70.3631,70.4835,160400.0
2006-10-20 11:30:00,87.8,87.9,87.61,87.66,118600.0,70.5237,70.604,70.3711,70.4113,118600.0
2006-10-20 12:00:00,87.65,88.11,87.56,87.98,104200.0,70.4032,70.7727,70.3309,70.6683,104200.0
2006-10-20 12:30:00,87.9,88.01,87.82,87.93,48500.0,70.604,70.6924,70.5398,70.6281,48500.0
2006-10-20 13:00:00,87.93,87.95,87.74,87.85,88000.0,70.6281,70.6442,70.4755,70.5639,88000.0
2006-10-20 13:30:00,87.85,88.95,87.84,88.91,296000.0,70.5639,71.4474,70.5558,71.4153,296000.0
2006-10-20 14:00:00,88.88,89.16,88.76,88.87,234400.0,71.3912,71.6161,71.2948,71.3832,234400.0
2006-10-20 14:30:00,88.88,88.88,88.24,88.65,201500.0,71.3912,71.3912,70.8771,71.2065,201500.0
2006-10-20 15:00:00,88.65,89.41,88.48,89.13,316100.0,71.2065,71.8169,71.0699,71.592,316100.0
2006-10-20 15:30:00,89.13,89.8,88.99,89.59,596400.0,71.592,72.1302,71.4796,71.9615,596400.0
2006-10-23 09:30:00,88.91,88.91,88.35,88.37,130100.0,71.4153,71.4153,70.9655,70.9816,130100.0
2006-10-23 10:00:00,88.4,88.52,88.02,88.52,97300.0,71.0056,71.102,70.7004,71.102,97300.0
2006-10-23 10:30:00,88.52,88.7,87.93,87.97,104100.0,71.102,71.2466,70.6281,70.6603,104100.0
2006-10-23 11:00:00,87.98,88.1,87.9,88.01,106400.0,70.6683,70.7647,70.604,70.6924,106400.0
2006-10-23 11:30:00,88.02,88.16,87.91,87.99,71300.0,70.7004,70.8129,70.6121,70.6763,71300.0
2006-10-23 12:00:00,87.98,88.01,87.83,87.87,79600.0,70.6683,70.6924,70.5478,70.5799,79600.0
2006-10-23 12:30:00,87.85,87.85,87.13,87.42,133900.0,70.5639,70.5639,69.9855,70.2185,133900.0
2006-10-23 13:00:00,87.4,87.57,87.4,87.4,69300.0,70.2024,70.339,70.2024,70.2024,69300.0
2006-10-23 13:30:00,87.41,87.52,87.22,87.26,89500.0,70.2105,70.2988,70.0578,70.09,89500.0
2006-10-23 14:00:00,87.26,87.47,87.15,87.34,125900.0,70.09,70.2586,70.0016,70.1542,125900.0
2006-10-23 14:30:00,87.32,87.35,86.92,86.97,71600.0,70.1382,70.1623,69.8169,69.857,71600.0
2006-10-23 15:00:00,86.97,87.46,86.97,87.21,96000.0,69.857,70.2506,69.857,70.0498,96000.0
2006-10-23 15:30:00,87.22,87.26,87.0,87.17,137000.0,70.0578,70.09,69.8811,70.0177,137000.0
2006-10-24 09:30:00,86.6,88.37,86.6,87.98,42100.0,69.5598,70.9816,69.5598,70.6683,42100.0
2006-10-24 10:00:00,87.98,88.49,87.77,88.17,29900.0,70.6683,71.0779,70.4996,70.8209,29900.0
2006-10-24 10:30:00,88.08,88.29,87.54,87.88,36400.0,70.7486,70.9173,70.3149,70.588,36400.0
2006-10-24 11:00:00,87.95,88.25,87.71,87.97,30800.0,70.6442,70.8852,70.4514,70.6603,30800.0
2006-10-24 11:30:00,88.07,88.1,87.77,87.9,22000.0,70.7406,70.7647,70.4996,70.604,22000.0
2006-10-24 12:00:00,87.9,88.34,87.87,88.27,39600.0,70.604,70.9575,70.5799,70.9012,39600.0
2006-10-24 12:30:00,88.26,88.7,88.2,88.43,33300.0,70.8932,71.2466,70.845,71.0297,33300.0
2006-10-24 13:00:00,88.44,88.52,88.29,88.4,23900.0,71.0378,71.102,70.9173,71.0056,23900.0
2006-10-24 13:30:00,88.4,88.52,88.26,88.37,25800.0,71.0056,71.102,70.8932,70.9816,25800.0
2006-10-24 14:00:00,88.41,88.6,88.33,88.37,19900.0,71.0137,71.1663,70.9494,70.9816,19900.0
2006-10-24 14:30:00,88.43,88.55,88.28,88.53,21700.0,71.0297,71.1261,70.9093,71.1101,21700.0
2006-10-24 15:00:00,88.52,88.59,88.3,88.5,46900.0,71.102,71.1583,70.9253,71.086,46900.0
2006-10-24 15:30:00,88.47,88.99,88.47,88.99,72100.0,71.0619,71.4796,71.0619,71.4796,72100.0
2006-10-25 09:30:00,89.01,89.09,88.09,88.93,105000.0,71.4956,71.5599,70.7566,71.4314,105000.0
2006-10-25 10:00:00,88.93,89.68,88.8,89.33,55700.0,71.4314,72.0338,71.3269,71.7527,55700.0
2006-10-25 10:30:00,89.26,89.26,88.88,88.97,63000.0,71.6964,71.6964,71.3912,71.4635,63000.0
2006-10-25 11:00:00,88.95,89.23,88.92,89.23,87100.0,71.4474,71.6723,71.4233,71.6723,87100.0
2006-10-25 11:30:00,89.17,89.18,88.72,88.74,24300.0,71.6241,71.6322,71.2627,71.2787,24300.0
2006-10-25 12:00:00,88.76,89.27,88.65,89.18,39400.0,71.2948,71.7045,71.2065,71.6322,39400.0
2006-10-25 12:30:00,89.16,89.16,88.41,88.61,28000.0,71.6161,71.6161,71.0137,71.1743,28000.0
2006-10-25 13:00:00,88.54,88.9,88.54,88.72,21300.0,71.1181,71.4073,71.1181,71.2627,21300.0
2006-10-25 13:30:00,88.66,89.03,88.66,88.87,15300.0,71.2145,71.5117,71.2145,71.3832,15300.0
2006-10-25 14:00:00,88.87,89.15,88.58,88.96,39600.0,71.3832,71.6081,71.1502,71.4555,39600.0
2006-10-25 14:30:00,88.87,89.12,88.76,88.98,41100.0,71.3832,71.584,71.2948,71.4715,41100.0
2006-10-25 15:00:00,89.1,89.43,89.02,89.21,49800.0,71.5679,71.833,71.5037,71.6563,49800.0
2006-10-25 15:30:00,89.19,89.5,89.12,89.36,106100.0,71.6402,71.8892,71.584,71.7768,106100.0
2006-10-26 09:30:00,90.0,90.0,88.93,88.96,36000.0,72.2908,72.2908,71.4314,71.4555,36000.0
2006-10-26 10:00:00,88.96,89.51,88.42,88.53,65800.0,71.4555,71.8972,71.0217,71.1101,65800.0
2006-10-26 10:30:00,88.53,89.08,88.45,88.8,39700.0,71.1101,71.5518,71.0458,71.3269,39700.0
2006-10-26 11:00:00,88.8,89.04,88.41,88.73,66700.0,71.3269,71.5197,71.0137,71.2707,66700.0
2006-10-26 11:30:00,88.72,89.01,88.1,88.36,55100.0,71.2627,71.4956,70.7647,70.9735,55100.0
2006-10-26 12:00:00,88.33,88.93,88.1,88.23,57000.0,70.9494,71.4314,70.7647,70.8691,57000.0
2006-10-26 12:30:00,88.25,88.25,87.75,88.15,102900.0,70.8852,70.8852,70.4835,70.8048,102900.0
2006-10-26 13:00:00,88.17,88.64,88.17,88.58,30600.0,70.8209,71.1984,70.8209,71.1502,30600.0
2006-10-26 13:30:00,88.53,89.14,88.52,89.14,44000.0,71.1101,71.6,71.102,71.6,44000.0
2006-10-26 14:00:00,89.07,89.64,89.06,89.48,53300.0,71.5438,72.0017,71.5358,71.8731,53300.0
2006-10-26 14:30:00,89.55,89.81,89.37,89.8,40200.0,71.9294,72.1382,71.7848,72.1302,40200.0
2006-10-26 15:00:00,89.81,89.84,89.65,89.84,107500.0,72.1382,72.1623,72.0097,72.1623,107500.0
2006-10-26 15:30:00,89.83,90.1,89.63,89.88,97600.0,72.1543,72.3711,71.9936,72.1944,97600.0
2006-10-27 09:30:00,91.4,93.23,91.3,93.23,236300.0,73.4153,74.8853,73.335,74.8853,236300.0
2006-10-27 10:00:00,93.24,93.85,92.25,92.71,248200.0,74.8933,75.3833,74.0981,74.4676,248200.0
2006-10-27 10:30:00,92.72,92.76,91.91,91.97,124000.0,74.4756,74.5077,73.825,73.8732,124000.0
2006-10-27 11:00:00,91.96,92.3,91.93,92.13,134400.0,73.8652,74.1383,73.8411,74.0017,134400.0
2006-10-27 11:30:00,92.12,92.12,91.46,91.55,43200.0,73.9937,73.9937,73.4635,73.5358,43200.0
2006-10-27 12:00:00,91.51,91.53,91.05,91.05,65000.0,73.5037,73.5198,73.1342,73.1342,65000.0
2006-10-27 12:30:00,91.04,91.42,90.78,91.31,113300.0,73.1262,73.4314,72.9173,73.3431,113300.0
2006-10-27 13:00:00,91.28,91.28,90.61,90.64,93000.0,73.319,73.319,72.7808,72.8049,93000.0
2006-10-27 13:30:00,90.63,90.7,90.14,90.39,61000.0,72.7969,72.8531,72.4033,72.6041,61000.0
2006-10-27 14:00:00,90.43,90.46,90.18,90.28,89900.0,72.6362,72.6603,72.4354,72.5157,89900.0
2006-10-27 14:30:00,90.28,90.47,90.01,90.35,199900.0,72.5157,72.6683,72.2989,72.572,199900.0
2006-10-27 15:00:00,90.31,90.31,90.04,90.3,54800.0,72.5398,72.5398,72.3229,72.5318,54800.0
2006-10-27 15:30:00,90.29,90.3,89.9,90.12,52900.0,72.5238,72.5318,72.2105,72.3872,52900.0
2006-10-30 09:30:00,89.5,89.9,88.25,88.84,79100.0,71.8892,72.2105,70.8852,71.3591,79100.0
2006-10-30 10:00:00,88.81,89.44,88.75,89.27,36200.0,71.335,71.841,71.2868,71.7045,36200.0
2006-10-30 10:30:00,89.2,89.25,88.95,89.07,25500.0,71.6482,71.6884,71.4474,71.5438,25500.0
2006-10-30 11:00:00,89.09,89.25,89.0,89.15,88700.0,71.5599,71.6884,71.4876,71.6081,88700.0
2006-10-30 11:30:00,89.18,89.19,88.95,89.08,75300.0,71.6322,71.6402,71.4474,71.5518,75300.0
2006-10-30 12:00:00,89.05,89.07,88.89,88.98,27800.0,71.5278,71.5438,71.3992,71.4715,27800.0
2006-10-30 12:30:00,88.97,89.15,88.93,89.02,17900.0,71.4635,71.6081,71.4314,71.5037,17900.0
2006-10-30 13:00:00,89.02,89.06,88.88,88.88,27900.0,71.5037,71.5358,71.3912,71.3912,27900.0
2006-10-30 13:30:00,88.89,88.9,88.76,88.84,59200.0,71.3992,71.4073,71.2948,71.3591,59200.0
2006-10-30 14:00:00,88.83,88.9,88.67,88.79,48600.0,71.351,71.4073,71.2225,71.3189,48600.0
2006-10-30 14:30:00,88.75,88.81,88.59,88.61,33300.0,71.2868,71.335,71.1583,71.1743,33300.0
2006-10-30 15:00:00,88.67,88.91,88.45,88.45,41400.0,71.2225,71.4153,71.0458,71.0458,41400.0
2006-10-30 15:30:00,88.37,88.61,88.33,88.33,57100.0,70.9816,71.1743,70.9494,70.9494,57100.0
2006-10-31 09:30:00,88.2,89.1,88.2,88.96,190400.0,70.845,71.5679,70.845,71.4555,190400.0
2006-10-31 10:00:00,88.93,88.93,87.82,87.98,43600.0,71.4314,71.4314,70.5398,70.6683,43600.0
2006-10-31 10:30:00,87.97,88.27,87.97,88.12,83000.0,70.6603,70.9012,70.6603,70.7807,83000.0
2006-10-31 11:00:00,88.13,88.6,88.13,88.21,106100.0,70.7888,71.1663,70.7888,70.853,106100.0
2006-10-31 11:30:00,88.23,88.3,88.1,88.24,55800.0,70.8691,70.9253,70.7647,70.8771,55800.0
2006-10-31 12:00:00,88.24,88.25,88.05,88.15,28700.0,70.8771,70.8852,70.7245,70.8048,28700.0
2006-10-31 12:30:00,88.19,88.25,87.94,87.99,55100.0,70.837,70.8852,70.6362,70.6763,55100.0
2006-10-31 13:00:00,87.99,88.04,87.66,87.8,32300.0,70.6763,70.7165,70.4113,70.5237,32300.0
2006-10-31 13:30:00,87.82,88.0,87.58,87.74,60800.0,70.5398,70.6844,70.347,70.4755,60800.0
2006-10-31 14:00:00,87.75,87.86,87.55,87.75,67400.0,70.4835,70.5719,70.3229,70.4835,67400.0
2006-10-31 14:30:00,87.69,87.94,87.14,87.63,107800.0,70.4354,70.6362,69.9936,70.3872,107800.0
2006-10-31 15:00:00,87.57,87.92,87.57,87.81,73100.0,70.339,70.6201,70.339,70.5317,73100.0
2006-10-31 15:30:00,87.79,88.03,87.71,88.01,131500.0,70.5157,70.7085,70.4514,70.6924,131500.0
2006-11-01 09:30:00,89.4,91.15,88.8,90.8,267400.0,71.8089,73.2145,71.3269,72.9334,267400.0
2006-11-01 10:00:00,90.75,90.76,89.23,89.25,100400.0,72.8932,72.9013,71.6723,71.6884,100400.0
2006-11-01 10:30:00,89.14,89.65,88.9,89.65,81300.0,71.6,72.0097,71.4073,72.0097,81300.0
2006-11-01 11:00:00,89.67,90.2,89.3,89.45,60900.0,72.0258,72.4515,71.7286,71.849,60900.0
2006-11-01 11:30:00,89.45,89.66,89.0,89.11,34100.0,71.849,72.0177,71.4876,71.5759,34100.0
2006-11-01 12:00:00,89.11,89.16,88.5,88.5,35800.0,71.5759,71.6161,71.086,71.086,35800.0
2006-11-01 12:30:00,88.52,88.52,88.03,88.14,29700.0,71.102,71.102,70.7085,70.7968,29700.0
2006-11-01 13:00:00,88.11,88.67,88.01,88.5,27900.0,70.7727,71.2225,70.6924,71.086,27900.0
2006-11-01 13:30:00,88.5,88.99,88.45,88.63,36800.0,71.086,71.4796,71.0458,71.1904,36800.0
2006-11-01 14:00:00,88.61,88.81,88.38,88.49,38400.0,71.1743,71.335,70.9896,71.0779,38400.0
2006-11-01 14:30:00,88.49,88.5,87.63,87.63,87700.0,71.0779,71.086,70.3872,70.3872,87700.0
2006-11-01 15:00:00,87.65,87.99,87.39,87.82,84600.0,70.4032,70.6763,70.1944,70.5398,84600.0
2006-11-01 15:30:00,87.9,88.07,87.65,87.78,140200.0,70.604,70.7406,70.4032,70.5076,140200.0
2006-11-02 09:30:00,87.81,87.81,86.89,87.57,50000.0,70.5317,70.5317,69.7928,70.339,50000.0
2006-11-02 10:00:00,87.57,88.38,87.45,88.17,103600.0,70.339,70.9896,70.2426,70.8209,103600.0
2006-11-02 10:30:00,88.19,88.56,87.81,88.33,92600.0,70.837,71.1342,70.5317,70.9494,92600.0
2006-11-02 11:00:00,88.31,88.54,88.17,88.44,105700.0,70.9334,71.1181,70.8209,71.0378,105700.0
2006-11-02 11:30:00,88.44,88.8,88.33,88.34,46700.0,71.0378,71.3269,70.9494,70.9575,46700.0
2006-11-02 12:00:00,88.35,88.7,88.32,88.48,50300.0,70.9655,71.2466,70.9414,71.0699,50300.0
2006-11-02 12:30:00,88.47,88.65,88.31,88.52,39200.0,71.0619,71.2065,70.9334,71.102,39200.0
2006-11-02 13:00:00,88.5,88.64,88.41,88.48,24400.0,71.086,71.1984,71.0137,71.0699,24400.0
2006-11-02 13:30:00,88.48,88.59,88.1,88.17,26800.0,71.0699,71.1583,70.7647,70.8209,26800.0
2006-11-02 14:00:00,88.21,88.4,88.17,88.4,20200.0,70.853,71.0056,70.8209,71.0056,20200.0
2006-11-02 14:30:00,88.38,88.54,88.09,88.2,39000.0,70.9896,71.1181,70.7566,70.845,39000.0
2006-11-02 15:00:00,88.21,88.27,88.12,88.15,47600.0,70.853,70.9012,70.7807,70.8048,47600.0
2006-11-02 15:30:00,88.15,88.24,88.04,88.04,47000.0,70.8048,70.8771,70.7165,70.7165,47000.0
2006-11-03 09:30:00,88.82,88.87,88.23,88.62,268400.0,71.343,71.3832,70.8691,71.1824,268400.0
2006-11-03 10:00:00,88.69,88.72,88.3,88.48,141300.0,71.2386,71.2627,70.9253,71.0699,141300.0
2006-11-03 10:30:00,88.5,88.52,87.9,88.34,71500.0,71.086,71.102,70.604,70.9575,71500.0
2006-11-03 11:00:00,88.35,88.36,88.2,88.22,46900.0,70.9655,70.9735,70.845,70.8611,46900.0
2006-11-03 11:30:00,88.21,88.54,88.2,88.54,47700.0,70.853,71.1181,70.845,71.1181,47700.0
2006-11-03 12:00:00,88.58,88.58,88.25,88.3,77800.0,71.1502,71.1502,70.8852,70.9253,77800.0
2006-11-03 12:30:00,88.33,88.36,88.29,88.3,20200.0,70.9494,70.9735,70.9173,70.9253,20200.0
2006-11-03 13:00:00,88.3,88.65,88.25,88.65,39400.0,70.9253,71.2065,70.8852,71.2065,39400.0
2006-11-03 13:30:00,88.67,88.85,88.56,88.79,43900.0,71.2225,71.3671,71.1342,71.3189,43900.0
2006-11-03 14:00:00,88.76,88.96,88.58,88.92,32600.0,71.2948,71.4555,71.1502,71.4233,32600.0
2006-11-03 14:30:00,88.91,89.31,88.9,88.97,39900.0,71.4153,71.7366,71.4073,71.4635,39900.0
2006-11-03 15:00:00,88.96,89.15,88.51,88.61,38200.0,71.4555,71.6081,71.094,71.1743,38200.0
2006-11-03 15:30:00,88.61,88.78,88.39,88.52,46400.0,71.1743,71.3109,70.9976,71.102,46400.0
2006-11-06 09:30:00,89.09,89.09,88.22,88.63,23200.0,71.5599,71.5599,70.8611,71.1904,23200.0
2006-11-06 10:00:00,88.63,89.31,88.54,89.31,24000.0,71.1904,71.7366,71.1181,71.7366,24000.0
2006-11-06 10:30:00,89.24,89.41,88.94,89.08,13800.0,71.6804,71.8169,71.4394,71.5518,13800.0
2006-11-06 11:00:00,89.03,89.46,89.03,89.28,25400.0,71.5117,71.8571,71.5117,71.7125,25400.0
2006-11-06 11:30:00,89.27,89.37,89.07,89.36,18900.0,71.7045,71.7848,71.5438,71.7768,18900.0
2006-11-06 12:00:00,89.36,89.75,89.36,89.62,29800.0,71.7768,72.09,71.7768,71.9856,29800.0
2006-11-06 12:30:00,89.63,89.64,89.43,89.51,26800.0,71.9936,72.0017,71.833,71.8972,26800.0
2006-11-06 13:00:00,89.51,89.77,89.43,89.7,48100.0,71.8972,72.1061,71.833,72.0499,48100.0
2006-11-06 13:30:00,89.68,89.98,89.65,89.75,40000.0,72.0338,72.2748,72.0097,72.09,40000.0
2006-11-06 14:00:00,89.78,90.03,89.78,89.84,18100.0,72.1141,72.3149,72.1141,72.1623,18100.0
2006-11-06 14:30:00,89.83,90.14,89.77,90.0,51600.0,72.1543,72.4033,72.1061,72.2908,51600.0
2006-11-06 15:00:00,90.0,90.29,89.98,90.29,46700.0,72.2908,72.5238,72.2748,72.5238,46700.0
2006-11-06 15:30:00,90.28,90.34,90.09,90.24,101000.0,72.5157,72.5639,72.3631,72.4836,101000.0
2006-11-07 09:30:00,90.19,91.5,90.0,91.31,112000.0,72.4434,73.4957,72.2908,73.3431,112000.0
2006-11-07 10:00:00,91.31,91.42,90.8,91.03,52900.0,73.3431,73.4314,72.9334,73.1181,52900.0
2006-11-07 10:30:00,91.04,91.22,90.79,90.86,65500.0,73.1262,73.2708,72.9254,72.9816,65500.0
2006-11-07 11:00:00,90.87,91.12,90.87,91.0,58800.0,72.9896,73.1904,72.9896,73.0941,58800.0
2006-11-07 11:30:00,90.99,90.99,90.51,90.57,55400.0,73.086,73.086,72.7005,72.7487,55400.0
2006-11-07 12:00:00,90.61,90.8,90.56,90.6,33100.0,72.7808,72.9334,72.7406,72.7728,33100.0
2006-11-07 12:30:00,90.65,90.68,90.52,90.65,35200.0,72.8129,72.837,72.7085,72.8129,35200.0
2006-11-07 13:00:00,90.64,90.64,90.3,90.49,39300.0,72.8049,72.8049,72.5318,72.6844,39300.0
2006-11-07 13:30:00,90.5,90.79,90.47,90.79,37600.0,72.6924,72.9254,72.6683,72.9254,37600.0
2006-11-07 14:00:00,90.74,90.88,90.67,90.81,54800.0,72.8852,72.9977,72.829,72.9414,54800.0
2006-11-07 14:30:00,90.81,90.93,90.64,90.73,94800.0,72.9414,73.0378,72.8049,72.8772,94800.0
2006-11-07 15:00:00,90.77,90.87,90.59,90.68,91700.0,72.9093,72.9896,72.7647,72.837,91700.0
2006-11-07 15:30:00,90.65,90.78,90.2,90.4,95100.0,72.8129,72.9173,72.4515,72.6121,95100.0
2006-11-08 09:30:00,90.3,90.94,89.25,90.93,65000.0,72.5318,73.0459,71.6884,73.0378,65000.0
2006-11-08 10:00:00,90.93,91.25,90.85,91.25,48600.0,73.0378,73.2949,72.9736,73.2949,48600.0
2006-11-08 10:30:00,91.24,92.0,91.13,91.91,128200.0,73.2868,73.8973,73.1985,73.825,128200.0
2006-11-08 11:00:00,91.91,92.77,91.91,92.58,108700.0,73.825,74.5158,73.825,74.3632,108700.0
2006-11-08 11:30:00,92.55,93.08,92.46,92.75,164400.0,74.3391,74.7648,74.2668,74.4997,164400.0
2006-11-08 12:00:00,92.78,93.09,92.42,92.46,109100.0,74.5238,74.7728,74.2346,74.2668,109100.0
2006-11-08 12:30:00,92.49,92.58,91.89,92.11,91000.0,74.2909,74.3632,73.8089,73.9856,91000.0
2006-11-08 13:00:00,92.12,92.13,91.74,92.05,47000.0,73.9937,74.0017,73.6884,73.9374,47000.0
2006-11-08 13:30:00,92.05,92.23,91.99,92.01,46800.0,73.9374,74.082,73.8893,73.9053,46800.0
2006-11-08 14:00:00,92.07,92.51,92.04,92.21,55900.0,73.9535,74.3069,73.9294,74.066,55900.0
2006-11-08 14:30:00,92.18,92.54,92.18,92.4,42400.0,74.0419,74.331,74.0419,74.2186,42400.0
2006-11-08 15:00:00,92.42,92.43,92.1,92.2,75800.0,74.2346,74.2427,73.9776,74.0579,75800.0
2006-11-08 15:30:00,92.21,92.57,92.15,92.4,101200.0,74.066,74.3551,74.0178,74.2186,101200.0
2006-11-09 09:30:00,92.8,92.85,91.1,91.96,62600.0,74.5399,74.58,73.1744,73.8652,62600.0
2006-11-09 10:00:00,92.1,93.77,91.77,93.2,158900.0,73.9776,75.319,73.7125,74.8612,158900.0
2006-11-09 10:30:00,93.21,94.6,93.12,94.42,269300.0,74.8692,75.9857,74.7969,75.8411,269300.0
2006-11-09 11:00:00,94.51,94.97,94.1,94.25,253000.0,75.9134,76.2829,75.5841,75.7046,253000.0
2006-11-09 11:30:00,94.28,94.88,94.15,94.86,115300.0,75.7287,76.2106,75.6242,76.1945,115300.0
2006-11-09 12:00:00,94.84,94.89,94.46,94.67,58700.0,76.1785,76.2186,75.8732,76.0419,58700.0
2006-11-09 12:30:00,94.67,95.53,94.65,95.31,110700.0,76.0419,76.7327,76.0258,76.556,110700.0
2006-11-09 13:00:00,95.29,96.43,95.29,96.23,222800.0,76.5399,77.4556,76.5399,77.295,222800.0
2006-11-09 13:30:00,96.28,96.31,95.25,95.32,107500.0,77.3351,77.3592,76.5078,76.564,107500.0
2006-11-09 14:00:00,95.32,95.35,94.59,94.99,103100.0,76.564,76.5881,75.9777,76.2989,103100.0
2006-11-09 14:30:00,95.0,95.3,94.49,95.1,161100.0,76.307,76.5479,75.8973,76.3873,161100.0
2006-11-09 15:00:00,95.11,95.18,94.99,95.15,107700.0,76.3953,76.4516,76.2989,76.4275,107700.0
2006-11-09 15:30:00,95.15,95.17,94.55,94.71,144800.0,76.4275,76.4435,75.9455,76.074,144800.0
2006-11-10 09:30:00,94.8,94.86,93.62,93.64,47800.0,76.1463,76.1945,75.1985,75.2146,47800.0
2006-11-10 10:00:00,93.64,93.67,92.84,93.35,52700.0,75.2146,75.2387,74.572,74.9816,52700.0
2006-11-10 10:30:00,93.36,94.22,93.27,93.9,116600.0,74.9897,75.6805,74.9174,75.4234,116600.0
2006-11-10 11:00:00,93.86,94.27,93.59,94.15,129600.0,75.3913,75.7206,75.1744,75.6242,129600.0
2006-11-10 11:30:00,94.16,94.38,94.16,94.2,49700.0,75.6323,75.809,75.6323,75.6644,49700.0
2006-11-10 12:00:00,94.2,94.36,94.01,94.15,60100.0,75.6644,75.7929,75.5118,75.6242,60100.0
2006-11-10 12:30:00,94.15,94.29,94.1,94.27,74200.0,75.6242,75.7367,75.5841,75.7206,74200.0
2006-11-10 13:00:00,94.28,94.5,94.22,94.3,43100.0,75.7287,75.9054,75.6805,75.7447,43100.0
2006-11-10 13:30:00,94.26,94.37,93.98,93.98,64300.0,75.7126,75.8009,75.4877,75.4877,64300.0
2006-11-10 14:00:00,93.99,94.4,93.96,94.25,88100.0,75.4957,75.825,75.4716,75.7046,88100.0
2006-11-10 14:30:00,94.25,94.33,93.99,94.04,98100.0,75.7046,75.7688,75.4957,75.5359,98100.0
2006-11-10 15:00:00,94.03,94.24,94.01,94.24,43300.0,75.5278,75.6965,75.5118,75.6965,43300.0
2006-11-10 15:30:00,94.24,94.53,94.19,94.49,80500.0,75.6965,75.9295,75.6564,75.8973,80500.0
2006-11-13 09:30:00,94.26,94.32,93.51,94.16,57800.0,75.7126,75.7608,75.1102,75.6323,57800.0
2006-11-13 10:00:00,94.17,94.32,93.97,94.02,35400.0,75.6403,75.7608,75.4796,75.5198,35400.0
2006-11-13 10:30:00,94.04,94.21,93.87,94.12,92700.0,75.5359,75.6724,75.3993,75.6001,92700.0
2006-11-13 11:00:00,94.13,94.37,93.99,94.25,53700.0,75.6082,75.8009,75.4957,75.7046,53700.0
2006-11-13 11:30:00,94.19,94.23,94.0,94.16,18800.0,75.6564,75.6885,75.5037,75.6323,18800.0
2006-11-13 12:00:00,94.14,94.38,94.08,94.34,45100.0,75.6162,75.809,75.568,75.7768,45100.0
2006-11-13 12:30:00,94.37,94.4,94.0,94.02,29400.0,75.8009,75.825,75.5037,75.5198,29400.0
2006-11-13 13:00:00,94.0,94.18,93.96,94.01,27200.0,75.5037,75.6483,75.4716,75.5118,27200.0
2006-11-13 13:30:00,94.0,94.44,93.99,94.37,106900.0,75.5037,75.8572,75.4957,75.8009,106900.0
2006-11-13 14:00:00,94.39,95.01,94.38,94.98,47700.0,75.817,76.315,75.809,76.2909,47700.0
2006-11-13 14:30:00,94.95,95.12,94.89,94.89,34700.0,76.2668,76.4034,76.2186,76.2186,34700.0
2006-11-13 15:00:00,94.9,95.04,94.76,95.0,39700.0,76.2267,76.3391,76.1142,76.307,39700.0
2006-11-13 15:30:00,95.0,95.16,94.93,95.08,57300.0,76.307,76.4355,76.2508,76.3712,57300.0
2006-11-14 09:30:00,95.3,95.53,94.34,95.39,55900.0,76.5479,76.7327,75.7768,76.6202,55900.0
2006-11-14 10:00:00,95.54,96.45,95.54,96.31,132800.0,76.7407,77.4717,76.7407,77.3592,132800.0
2006-11-14 10:30:00,96.31,96.6,96.27,96.34,83400.0,77.3592,77.5921,77.3271,77.3833,83400.0
2006-11-14 11:00:00,96.35,96.78,96.2,96.66,55500.0,77.3913,77.7367,77.2709,77.6403,55500.0
2006-11-14 11:30:00,96.67,96.69,96.48,96.52,27900.0,77.6484,77.6644,77.4958,77.5279,27900.0
2006-11-14 12:00:00,96.52,96.68,96.38,96.52,35700.0,77.5279,77.6564,77.4154,77.5279,35700.0
2006-11-14 12:30:00,96.52,96.71,96.5,96.57,155500.0,77.5279,77.6805,77.5118,77.568,155500.0
2006-11-14 13:00:00,96.57,96.65,96.35,96.38,83800.0,77.568,77.6323,77.3913,77.4154,83800.0
2006-11-14 13:30:00,96.39,96.41,96.15,96.29,106400.0,77.4235,77.4395,77.2307,77.3431,106400.0
2006-11-14 14:00:00,96.3,96.45,96.19,96.38,93200.0,77.3512,77.4717,77.2628,77.4154,93200.0
2006-11-14 14:30:00,96.44,96.82,96.31,96.65,107600.0,77.4636,77.7689,77.3592,77.6323,107600.0
2006-11-14 15:00:00,96.67,96.92,96.56,96.91,158100.0,77.6484,77.8492,77.56,77.8411,158100.0
2006-11-14 15:30:00,96.91,96.91,96.58,96.6,145900.0,77.8411,77.8411,77.5761,77.5921,145900.0
2006-11-15 09:30:00,96.61,96.94,96.22,96.6,47200.0,77.6002,77.8652,77.2869,77.5921,47200.0
2006-11-15 10:00:00,96.57,96.91,96.38,96.71,64700.0,77.568,77.8411,77.4154,77.6805,64700.0
2006-11-15 10:30:00,96.71,97.11,96.71,96.78,53400.0,77.6805,78.0018,77.6805,77.7367,53400.0
2006-11-15 11:00:00,96.78,97.12,96.6,96.77,44700.0,77.7367,78.0098,77.5921,77.7287,44700.0
2006-11-15 11:30:00,96.75,96.97,96.75,96.93,28800.0,77.7126,77.8893,77.7126,77.8572,28800.0
2006-11-15 12:00:00,96.92,96.99,96.78,96.95,37700.0,77.8492,77.9054,77.7367,77.8733,37700.0
2006-11-15 12:30:00,96.92,97.14,96.88,97.09,52900.0,77.8492,78.0259,77.8171,77.9857,52900.0
2006-11-15 13:00:00,97.08,97.29,97.08,97.24,24000.0,77.9777,78.1464,77.9777,78.1062,24000.0
2006-11-15 13:30:00,97.24,97.27,96.98,97.1,36000.0,78.1062,78.1303,77.8974,77.9938,36000.0
2006-11-15 14:00:00,97.07,97.3,96.86,97.0,103100.0,77.9697,78.1544,77.801,77.9134,103100.0
2006-11-15 14:30:00,97.0,97.14,96.88,96.96,78500.0,77.9134,78.0259,77.8171,77.8813,78500.0
2006-11-15 15:00:00,96.96,97.23,96.96,97.12,48100.0,77.8813,78.0982,77.8813,78.0098,48100.0
2006-11-15 15:30:00,97.16,97.25,96.92,97.18,87100.0,78.042,78.1142,77.8492,78.058,87100.0
2006-11-16 09:30:00,97.3,98.0,97.24,97.8,90600.0,78.1544,78.7167,78.1062,78.556,90600.0
2006-11-16 10:00:00,97.83,97.89,97.67,97.8,44400.0,78.5801,78.6283,78.4516,78.556,44400.0
2006-11-16 10:30:00,97.8,97.85,97.25,97.46,34200.0,78.556,78.5962,78.1142,78.2829,34200.0
2006-11-16 11:00:00,97.44,97.56,97.24,97.42,29100.0,78.2669,78.3632,78.1062,78.2508,29100.0
2006-11-16 11:30:00,97.42,97.44,96.51,96.64,43500.0,78.2508,78.2669,77.5199,77.6243,43500.0
2006-11-16 12:00:00,96.63,96.95,96.54,96.71,42700.0,77.6162,77.8733,77.544,77.6805,42700.0
2006-11-16 12:30:00,96.72,96.76,96.44,96.55,29400.0,77.6885,77.7207,77.4636,77.552,29400.0
2006-11-16 13:00:00,96.55,96.86,95.95,96.01,58300.0,77.552,77.801,77.07,77.1182,58300.0
2006-11-16 13:30:00,96.01,96.12,95.8,96.05,99200.0,77.1182,77.2066,76.9496,77.1504,99200.0
2006-11-16 14:00:00,96.1,96.46,96.07,96.34,59600.0,77.1905,77.4797,77.1664,77.3833,59600.0
2006-11-16 14:30:00,96.34,96.47,96.14,96.23,44700.0,77.3833,77.4877,77.2227,77.295,44700.0
2006-11-16 15:00:00,96.23,96.49,96.16,96.31,47300.0,77.295,77.5038,77.2387,77.3592,47300.0
2006-11-16 15:30:00,96.32,96.4,96.07,96.09,108400.0,77.3672,77.4315,77.1664,77.1825,108400.0
2006-11-17 09:30:00,96.07,96.07,94.51,94.99,94200.0,77.1664,77.1664,75.9134,76.2989,94200.0
2006-11-17 10:00:00,94.95,95.03,94.67,94.97,65200.0,76.2668,76.3311,76.0419,76.2829,65200.0
2006-11-17 10:30:00,94.93,95.0,94.76,94.9,53600.0,76.2508,76.307,76.1142,76.2267,53600.0
2006-11-17 11:00:00,94.9,95.22,94.78,95.15,87400.0,76.2267,76.4837,76.1303,76.4275,87400.0
2006-11-17 11:30:00,95.15,95.5,95.05,95.49,35100.0,76.4275,76.7086,76.3471,76.7006,35100.0
2006-11-17 12:00:00,95.44,95.99,95.44,95.99,35400.0,76.6604,77.1022,76.6604,77.1022,35400.0
2006-11-17 12:30:00,95.99,96.12,95.51,95.69,62700.0,77.1022,77.2066,76.7166,76.8612,62700.0
2006-11-17 13:00:00,95.63,95.67,95.39,95.49,25900.0,76.813,76.8451,76.6202,76.7006,25900.0
2006-11-17 13:30:00,95.49,95.51,95.26,95.46,41100.0,76.7006,76.7166,76.5158,76.6765,41100.0
2006-11-17 14:00:00,95.46,95.47,95.16,95.2,23500.0,76.6765,76.6845,76.4355,76.4676,23500.0
2006-11-17 14:30:00,95.24,95.32,95.14,95.2,25900.0,76.4998,76.564,76.4194,76.4676,25900.0
2006-11-17 15:00:00,95.2,95.3,94.91,94.92,94300.0,76.4676,76.5479,76.2347,76.2427,94300.0
2006-11-17 15:30:00,94.92,95.16,94.76,94.87,119200.0,76.2427,76.4355,76.1142,76.2026,119200.0
2006-11-20 09:30:00,94.1,94.1,91.94,93.05,161200.0,75.5841,75.5841,73.8491,74.7407,161200.0
2006-11-20 10:00:00,93.03,93.49,92.8,93.42,110000.0,74.7246,75.0941,74.5399,75.0379,110000.0
2006-11-20 10:30:00,93.4,93.66,93.0,93.29,73200.0,75.0218,75.2306,74.7005,74.9335,73200.0
2006-11-20 11:00:00,93.29,93.49,93.18,93.44,141400.0,74.9335,75.0941,74.8451,75.0539,141400.0
2006-11-20 11:30:00,93.44,93.88,93.43,93.73,60800.0,75.0539,75.4074,75.0459,75.2869,60800.0
2006-11-20 12:00:00,93.77,94.04,93.73,93.91,82500.0,75.319,75.5359,75.2869,75.4315,82500.0
2006-11-20 12:30:00,93.92,93.99,93.86,93.95,46600.0,75.4395,75.4957,75.3913,75.4636,46600.0
2006-11-20 13:00:00,93.94,94.07,93.86,94.01,55500.0,75.4556,75.56,75.3913,75.5118,55500.0
2006-11-20 13:30:00,93.99,94.14,93.89,94.0,34000.0,75.4957,75.6162,75.4154,75.5037,34000.0
2006-11-20 14:00:00,93.98,94.14,93.78,93.82,34600.0,75.4877,75.6162,75.327,75.3592,34600.0
2006-11-20 14:30:00,93.82,93.97,93.65,93.67,39200.0,75.3592,75.4796,75.2226,75.2387,39200.0
2006-11-20 15:00:00,93.69,93.69,93.41,93.69,35900.0,75.2547,75.2547,75.0298,75.2547,35900.0
2006-11-20 15:30:00,93.66,93.82,93.43,93.46,109900.0,75.2306,75.3592,75.0459,75.07,109900.0
2006-11-21 09:30:00,93.57,94.54,93.5,94.14,61700.0,75.1584,75.9375,75.1021,75.6162,61700.0
2006-11-21 10:00:00,94.15,94.62,94.15,94.47,31000.0,75.6242,76.0017,75.6242,75.8813,31000.0
2006-11-21 10:30:00,94.46,94.58,94.05,94.16,26600.0,75.8732,75.9696,75.5439,75.6323,26600.0
2006-11-21 11:00:00,94.19,94.46,94.1,94.35,30000.0,75.6564,75.8732,75.5841,75.7849,30000.0
2006-11-21 11:30:00,94.36,94.36,94.15,94.22,62600.0,75.7929,75.7929,75.6242,75.6805,62600.0
2006-11-21 12:00:00,94.23,94.56,94.23,94.42,54500.0,75.6885,75.9536,75.6885,75.8411,54500.0
2006-11-21 12:30:00,94.45,94.95,94.45,94.72,32200.0,75.8652,76.2668,75.8652,76.0821,32200.0
2006-11-21 13:00:00,94.69,94.9,94.64,94.77,15500.0,76.058,76.2267,76.0178,76.1222,15500.0
2006-11-21 13:30:00,94.76,94.86,94.71,94.82,16500.0,76.1142,76.1945,76.074,76.1624,16500.0
2006-11-21 14:00:00,94.79,95.02,94.78,94.88,36800.0,76.1383,76.323,76.1303,76.2106,36800.0
2006-11-21 14:30:00,94.89,95.05,94.81,95.0,35500.0,76.2186,76.3471,76.1544,76.307,35500.0
2006-11-21 15:00:00,95.0,95.1,94.91,94.95,24600.0,76.307,76.3873,76.2347,76.2668,24600.0
2006-11-21 15:30:00,94.94,95.0,94.78,94.81,32100.0,76.2588,76.307,76.1303,76.1544,32100.0
2006-11-22 09:30:00,94.91,95.6,94.91,95.26,31400.0,76.2347,76.7889,76.2347,76.5158,31400.0
2006-11-22 10:00:00,95.11,95.19,94.73,94.73,18300.0,76.3953,76.4596,76.0901,76.0901,18300.0
2006-11-22 10:30:00,94.74,94.84,94.49,94.49,23800.0,76.0981,76.1785,75.8973,75.8973,23800.0
2006-11-22 11:00:00,94.5,94.93,94.5,94.93,49100.0,75.9054,76.2508,75.9054,76.2508,49100.0
2006-11-22 11:30:00,94.95,95.2,94.83,95.14,26800.0,76.2668,76.4676,76.1704,76.4194,26800.0
2006-11-22 12:00:00,95.14,95.3,94.98,95.11,15100.0,76.4194,76.5479,76.2909,76.3953,15100.0
2006-11-22 12:30:00,95.11,95.19,94.97,95.1,10400.0,76.3953,76.4596,76.2829,76.3873,10400.0
2006-11-22 13:00:00,95.1,95.1,94.9,94.94,12000.0,76.3873,76.3873,76.2267,76.2588,12000.0
2006-11-22 13:30:00,94.91,94.95,94.83,94.93,14400.0,76.2347,76.2668,76.1704,76.2508,14400.0
2006-11-22 14:00:00,94.92,95.34,94.92,95.32,41200.0,76.2427,76.5801,76.2427,76.564,41200.0
2006-11-22 14:30:00,95.35,95.58,95.35,95.47,28900.0,76.5881,76.7729,76.5881,76.6845,28900.0
2006-11-22 15:00:00,95.45,95.72,95.45,95.55,57900.0,76.6684,76.8853,76.6684,76.7488,57900.0
2006-11-22 15:30:00,95.56,95.89,95.47,95.89,95300.0,76.7568,77.0219,76.6845,77.0219,95300.0
2006-11-24 09:30:00,95.57,95.58,94.91,95.1,24700.0,76.7648,76.7729,76.2347,76.3873,24700.0
2006-11-24 10:00:00,95.21,95.52,95.1,95.39,32000.0,76.4757,76.7247,76.3873,76.6202,32000.0
2006-11-24 10:30:00,95.45,95.81,95.44,95.67,11600.0,76.6684,76.9576,76.6604,76.8451,11600.0
2006-11-24 11:00:00,95.74,95.88,95.58,95.7,7700.0,76.9014,77.0138,76.7729,76.8692,7700.0
2006-11-24 11:30:00,95.7,96.0,95.61,96.0,57000.0,76.8692,77.1102,76.7969,77.1102,57000.0
2006-11-24 12:00:00,96.0,96.12,95.96,96.11,31900.0,77.1102,77.2066,77.0781,77.1986,31900.0
2006-11-24 12:30:00,96.07,96.34,95.83,96.34,27800.0,77.1664,77.3833,76.9737,77.3833,27800.0
2006-11-24 13:00:00,96.25,96.25,96.25,96.25,900.0,77.311,77.311,77.311,77.311,900.0
2006-11-24 13:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:00:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:00:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-27 09:30:00,96.21,96.22,95.48,95.67,35100.0,77.2789,77.2869,76.6925,76.8451,35100.0
2006-11-27 10:00:00,95.68,95.68,94.94,95.06,75000.0,76.8532,76.8532,76.2588,76.3552,75000.0
2006-11-27 10:30:00,95.05,95.19,95.0,95.01,50800.0,76.3471,76.4596,76.307,76.315,50800.0
2006-11-27 11:00:00,95.04,95.15,94.9,95.1,75100.0,76.3391,76.4275,76.2267,76.3873,75100.0
2006-11-27 11:30:00,95.11,95.25,94.94,95.05,40200.0,76.3953,76.5078,76.2588,76.3471,40200.0
2006-11-27 12:00:00,95.05,95.12,94.66,94.74,58900.0,76.3471,76.4034,76.0339,76.0981,58900.0
2006-11-27 12:30:00,94.69,94.69,94.41,94.5,115000.0,76.058,76.058,75.8331,75.9054,115000.0
2006-11-27 13:00:00,94.48,94.5,94.36,94.46,38600.0,75.8893,75.9054,75.7929,75.8732,38600.0
2006-11-27 13:30:00,94.46,94.6,94.25,94.48,33500.0,75.8732,75.9857,75.7046,75.8893,33500.0
2006-11-27 14:00:00,94.51,94.54,94.29,94.38,23100.0,75.9134,75.9375,75.7367,75.809,23100.0
2006-11-27 14:30:00,94.39,94.42,94.0,94.2,43800.0,75.817,75.8411,75.5037,75.6644,43800.0
2006-11-27 15:00:00,94.23,94.49,94.22,94.29,24100.0,75.6885,75.8973,75.6805,75.7367,24100.0
2006-11-27 15:30:00,94.3,94.62,94.18,94.42,57700.0,75.7447,76.0017,75.6483,75.8411,57700.0
2006-11-28 09:30:00,94.31,94.31,93.26,93.9,73900.0,75.7527,75.7527,74.9094,75.4234,73900.0
2006-11-28 10:00:00,93.91,94.37,93.34,94.04,98500.0,75.4315,75.8009,74.9736,75.5359,98500.0
2006-11-28 10:30:00,93.92,94.28,93.68,93.69,52300.0,75.4395,75.7287,75.2467,75.2547,52300.0
2006-11-28 11:00:00,93.69,94.15,93.64,93.99,93800.0,75.2547,75.6242,75.2146,75.4957,93800.0
2006-11-28 11:30:00,93.99,94.38,93.96,94.25,21600.0,75.4957,75.809,75.4716,75.7046,21600.0
2006-11-28 12:00:00,94.26,94.3,94.12,94.12,16800.0,75.7126,75.7447,75.6001,75.6001,16800.0
2006-11-28 12:30:00,94.08,94.08,93.68,93.76,39700.0,75.568,75.568,75.2467,75.311,39700.0
2006-11-28 13:00:00,93.77,94.09,93.76,93.85,51300.0,75.319,75.576,75.311,75.3833,51300.0
2006-11-28 13:30:00,93.92,93.99,93.75,93.83,30700.0,75.4395,75.4957,75.3029,75.3672,30700.0
2006-11-28 14:00:00,93.79,94.1,93.79,94.04,36600.0,75.3351,75.5841,75.3351,75.5359,36600.0
2006-11-28 14:30:00,94.01,94.11,93.83,93.94,38200.0,75.5118,75.5921,75.3672,75.4556,38200.0
2006-11-28 15:00:00,93.94,94.27,93.89,94.19,100500.0,75.4556,75.7206,75.4154,75.6564,100500.0
2006-11-28 15:30:00,94.19,94.52,94.15,94.41,59200.0,75.6564,75.9214,75.6242,75.8331,59200.0
2006-11-29 09:30:00,94.76,95.24,94.53,95.04,47600.0,76.3293,76.716,76.1441,76.5549,47600.0
2006-11-29 10:00:00,95.04,95.11,94.65,94.95,35000.0,76.5549,76.6112,76.2407,76.4824,35000.0
2006-11-29 10:30:00,94.96,95.51,94.96,95.27,21900.0,76.4904,76.9334,76.4904,76.7401,21900.0
2006-11-29 11:00:00,95.31,95.71,95.31,95.51,25000.0,76.7723,77.0945,76.7723,76.9334,25000.0
2006-11-29 11:30:00,95.41,96.4,95.4,96.28,77800.0,76.8529,77.6503,76.8448,77.5537,77800.0
2006-11-29 12:00:00,96.28,96.5,96.18,96.21,40300.0,77.5537,77.7309,77.4731,77.4973,40300.0
2006-11-29 12:30:00,96.18,96.46,96.09,96.44,41500.0,77.4731,77.6987,77.4006,77.6826,41500.0
2006-11-29 13:00:00,96.42,96.42,95.82,95.85,58900.0,77.6665,77.6665,77.1832,77.2073,58900.0
2006-11-29 13:30:00,95.84,95.9,95.53,95.73,62700.0,77.1993,77.2476,76.9496,77.1107,62700.0
2006-11-29 14:00:00,95.78,95.99,95.75,95.77,36100.0,77.1509,77.3201,77.1268,77.1429,36100.0
2006-11-29 14:30:00,95.8,96.38,95.8,96.27,46000.0,77.167,77.6342,77.167,77.5456,46000.0
2006-11-29 15:00:00,96.27,96.96,96.27,96.91,109300.0,77.5456,78.1014,77.5456,78.0612,109300.0
2006-11-29 15:30:00,96.91,97.38,96.85,97.3,160200.0,78.0612,78.4397,78.0128,78.3753,160200.0
2006-11-30 09:30:00,97.45,98.45,97.28,98.07,144300.0,78.4961,79.3016,78.3592,78.9955,144300.0
2006-11-30 10:00:00,98.08,98.93,97.91,98.9,110200.0,79.0036,79.6883,78.8667,79.6641,110200.0
2006-11-30 10:30:00,98.97,99.19,98.4,99.19,95800.0,79.7205,79.8977,79.2613,79.8977,95800.0
2006-11-30 11:00:00,99.19,99.21,98.54,98.62,71000.0,79.8977,79.9138,79.3741,79.4386,71000.0
2006-11-30 11:30:00,98.57,98.66,98.3,98.58,57500.0,79.3983,79.4708,79.1808,79.4063,57500.0
2006-11-30 12:00:00,98.58,98.68,98.45,98.57,38600.0,79.4063,79.4869,79.3016,79.3983,38600.0
2006-11-30 12:30:00,98.57,98.93,98.57,98.74,47700.0,79.3983,79.6883,79.3983,79.5352,47700.0
2006-11-30 13:00:00,98.74,98.95,98.57,98.64,35100.0,79.5352,79.7044,79.3983,79.4547,35100.0
2006-11-30 13:30:00,98.65,98.9,98.43,98.67,40800.0,79.4627,79.6641,79.2855,79.4788,40800.0
2006-11-30 14:00:00,98.7,99.05,98.7,98.96,54000.0,79.503,79.7849,79.503,79.7124,54000.0
2006-11-30 14:30:00,98.95,99.29,98.83,99.22,90700.0,79.7044,79.9782,79.6077,79.9219,90700.0
2006-11-30 15:00:00,99.19,99.8,99.19,99.75,135000.0,79.8977,80.3891,79.8977,80.3488,135000.0
2006-11-30 15:30:00,99.75,99.75,98.97,99.12,177800.0,80.3488,80.3488,79.7205,79.8413,177800.0
2006-12-01 09:30:00,99.0,99.4,98.2,99.16,74900.0,79.7446,80.0669,79.1002,79.8735,74900.0
2006-12-01 10:00:00,99.1,99.1,98.0,98.69,82000.0,79.8252,79.8252,78.9391,79.4949,82000.0
2006-12-01 10:30:00,98.69,98.69,98.3,98.35,80800.0,79.4949,79.4949,79.1808,79.2211,80800.0
2006-12-01 11:00:00,98.35,98.51,98.18,98.4,56500.0,79.2211,79.35,79.0841,79.2613,56500.0
2006-12-01 11:30:00,98.4,99.04,98.39,98.89,50300.0,79.2613,79.7769,79.2533,79.656,50300.0
2006-12-01 12:00:00,98.89,99.12,98.6,98.66,48100.0,79.656,79.8413,79.4224,79.4708,48100.0
2006-12-01 12:30:00,98.69,99.67,98.69,99.44,44200.0,79.4949,80.2843,79.4949,80.0991,44200.0
2006-12-01 13:00:00,99.44,99.48,98.99,99.08,38800.0,80.0991,80.1313,79.7366,79.8091,38800.0
2006-12-01 13:30:00,99.01,99.06,98.62,99.02,33600.0,79.7527,79.793,79.4386,79.7608,33600.0
2006-12-01 14:00:00,99.02,99.12,98.83,98.87,47600.0,79.7608,79.8413,79.6077,79.6399,47600.0
2006-12-01 14:30:00,98.88,98.97,98.55,98.57,38100.0,79.648,79.7205,79.3822,79.3983,38100.0
2006-12-01 15:00:00,98.56,98.7,98.49,98.69,79000.0,79.3902,79.503,79.3338,79.4949,79000.0
2006-12-01 15:30:00,98.69,99.28,98.62,99.02,105500.0,79.4949,79.9702,79.4386,79.7608,105500.0
2006-12-04 09:30:00,99.06,99.45,98.64,98.91,40700.0,79.793,80.1071,79.4547,79.6722,40700.0
2006-12-04 10:00:00,98.78,99.68,98.78,99.23,63700.0,79.5674,80.2924,79.5674,79.9299,63700.0
2006-12-04 10:30:00,99.31,99.59,99.28,99.49,39800.0,79.9944,80.2199,79.9702,80.1393,39800.0
2006-12-04 11:00:00,99.44,100.48,99.44,100.27,63200.0,80.0991,80.9368,80.0991,80.7676,63200.0
2006-12-04 11:30:00,100.27,100.46,99.96,100.37,39500.0,80.7676,80.9207,80.5179,80.8482,39500.0
2006-12-04 12:00:00,100.35,100.35,99.64,99.76,37700.0,80.8321,80.8321,80.2602,80.3568,37700.0
2006-12-04 12:30:00,99.67,99.94,99.48,99.72,32500.0,80.2843,80.5018,80.1313,80.3246,32500.0
2006-12-04 13:00:00,99.79,99.88,99.54,99.6,56600.0,80.381,80.4535,80.1796,80.228,56600.0
2006-12-04 13:30:00,99.62,99.99,99.59,99.96,36100.0,80.2441,80.5421,80.2199,80.5179,36100.0
2006-12-04 14:00:00,99.96,100.01,99.47,99.57,50700.0,80.5179,80.5582,80.1232,80.2038,50700.0
2006-12-04 14:30:00,99.53,100.0,99.46,100.0,49500.0,80.1716,80.5502,80.1152,80.5502,49500.0
2006-12-04 15:00:00,100.07,100.27,99.89,100.21,83700.0,80.6065,80.7676,80.4615,80.7193,83700.0
2006-12-04 15:30:00,100.19,100.62,100.17,100.48,78100.0,80.7032,81.0496,80.6871,80.9368,78100.0
2006-12-05 09:30:00,100.8,101.0,100.3,100.97,70500.0,81.1946,81.3557,80.7918,81.3315,70500.0
2006-12-05 10:00:00,101.0,101.5,100.84,101.26,78000.0,81.3557,81.7584,81.2268,81.5651,78000.0
2006-12-05 10:30:00,101.26,101.4,100.76,100.77,70600.0,81.5651,81.6779,81.1623,81.1704,70600.0
2006-12-05 11:00:00,100.79,100.92,100.63,100.64,59900.0,81.1865,81.2912,81.0576,81.0657,59900.0
2006-12-05 11:30:00,100.64,100.99,100.64,100.68,48200.0,81.0657,81.3476,81.0657,81.0979,48200.0
2006-12-05 12:00:00,100.68,100.92,100.64,100.84,54500.0,81.0979,81.2912,81.0657,81.2268,54500.0
2006-12-05 12:30:00,100.84,101.05,100.75,101.05,24700.0,81.2268,81.3959,81.1543,81.3959,24700.0
2006-12-05 13:00:00,101.1,101.5,101.07,101.5,26500.0,81.4362,81.7584,81.412,81.7584,26500.0
2006-12-05 13:30:00,101.5,102.15,101.5,102.08,87400.0,81.7584,82.282,81.7584,82.2256,87400.0
2006-12-05 14:00:00,102.08,102.32,101.96,102.27,53800.0,82.2256,82.4189,82.1289,82.3786,53800.0
2006-12-05 14:30:00,102.27,102.85,102.27,102.4,63500.0,82.3786,82.8458,82.3786,82.4834,63500.0
2006-12-05 15:00:00,102.42,102.57,102.18,102.38,71400.0,82.4995,82.6203,82.3061,82.4672,71400.0
2006-12-05 15:30:00,102.37,102.58,102.24,102.57,97000.0,82.4592,82.6283,82.3545,82.6203,97000.0
2006-12-06 09:30:00,102.51,103.29,102.34,102.36,81900.0,82.572,83.2003,82.435,82.4511,81900.0
2006-12-06 10:00:00,102.36,103.8,102.36,103.75,50700.0,82.4511,83.6111,82.4511,83.5708,50700.0
2006-12-06 10:30:00,103.75,103.86,103.35,103.79,40500.0,83.5708,83.6594,83.2486,83.603,40500.0
2006-12-06 11:00:00,103.87,103.99,103.57,103.65,42900.0,83.6674,83.7641,83.4258,83.4902,42900.0
2006-12-06 11:30:00,103.63,103.65,103.26,103.43,38300.0,83.4741,83.4902,83.1761,83.313,38300.0
2006-12-06 12:00:00,103.37,103.7,103.17,103.64,31500.0,83.2647,83.5305,83.1036,83.4822,31500.0
2006-12-06 12:30:00,103.65,103.94,103.38,103.8,39400.0,83.4902,83.7238,83.2727,83.6111,39400.0
2006-12-06 13:00:00,103.76,103.76,103.52,103.75,25900.0,83.5788,83.5788,83.3855,83.5708,25900.0
2006-12-06 13:30:00,103.75,103.81,103.48,103.65,28500.0,83.5708,83.6191,83.3533,83.4902,28500.0
2006-12-06 14:00:00,103.65,103.91,103.54,103.79,24800.0,83.4902,83.6997,83.4016,83.603,24800.0
2006-12-06 14:30:00,103.8,103.9,103.62,103.72,31000.0,83.6111,83.6916,83.4661,83.5466,31000.0
2006-12-06 15:00:00,103.72,103.74,103.15,103.3,65400.0,83.5466,83.5627,83.0875,83.2083,65400.0
2006-12-06 15:30:00,103.28,103.47,103.14,103.14,53400.0,83.1922,83.3452,83.0794,83.0794,53400.0
2006-12-07 09:30:00,103.02,103.26,102.37,102.8,40800.0,82.9828,83.1761,82.4592,82.8056,40800.0
2006-12-07 10:00:00,102.8,102.96,102.49,102.93,36000.0,82.8056,82.9344,82.5559,82.9103,36000.0
2006-12-07 10:30:00,102.88,102.93,101.91,102.01,38600.0,82.87,82.9103,82.0887,82.1692,38600.0
2006-12-07 11:00:00,101.95,101.95,101.56,101.7,52300.0,82.1209,82.1209,81.8067,81.9195,52300.0
2006-12-07 11:30:00,101.7,102.1,101.7,101.89,33200.0,81.9195,82.2417,81.9195,82.0725,33200.0
2006-12-07 12:00:00,101.88,102.11,101.69,102.0,34300.0,82.0645,82.2498,81.9114,82.1612,34300.0
2006-12-07 12:30:00,102.02,102.55,102.02,102.22,37100.0,82.1773,82.6042,82.1773,82.3384,37100.0
2006-12-07 13:00:00,102.22,102.5,102.18,102.4,34300.0,82.3384,82.5639,82.3061,82.4834,34300.0
2006-12-07 13:30:00,102.4,102.45,102.21,102.21,37700.0,82.4834,82.5236,82.3303,82.3303,37700.0
2006-12-07 14:00:00,102.16,102.49,102.14,102.48,72600.0,82.29,82.5559,82.2739,82.5478,72600.0
2006-12-07 14:30:00,102.49,102.79,102.46,102.57,74300.0,82.5559,82.7975,82.5317,82.6203,74300.0
2006-12-07 15:00:00,102.57,102.72,102.5,102.5,70800.0,82.6203,82.7411,82.5639,82.5639,70800.0
2006-12-07 15:30:00,102.5,102.78,102.43,102.5,90400.0,82.5639,82.7894,82.5075,82.5639,90400.0
2006-12-08 09:30:00,102.52,103.23,101.62,102.17,41100.0,82.58,83.1519,81.8551,82.2981,41100.0
2006-12-08 10:00:00,102.17,102.37,101.88,101.96,41400.0,82.2981,82.4592,82.0645,82.1289,41400.0
2006-12-08 10:30:00,101.95,102.15,101.73,101.73,17600.0,82.1209,82.282,81.9437,81.9437,17600.0
2006-12-08 11:00:00,101.74,102.05,101.65,101.79,45000.0,81.9517,82.2014,81.8792,81.992,45000.0
2006-12-08 11:30:00,101.8,101.99,101.69,101.75,34800.0,82.0001,82.1531,81.9114,81.9598,34800.0
2006-12-08 12:00:00,101.76,101.79,101.58,101.75,28000.0,81.9678,81.992,81.8228,81.9598,28000.0
2006-12-08 12:30:00,101.75,101.82,101.48,101.7,29800.0,81.9598,82.0162,81.7423,81.9195,29800.0
2006-12-08 13:00:00,101.74,101.82,101.55,101.75,20300.0,81.9517,82.0162,81.7987,81.9598,20300.0
2006-12-08 13:30:00,101.74,101.76,101.28,101.36,18100.0,81.9517,81.9678,81.5812,81.6456,18100.0
2006-12-08 14:00:00,101.35,101.66,101.35,101.55,19600.0,81.6376,81.8873,81.6376,81.7987,19600.0
2006-12-08 14:30:00,101.55,101.55,101.24,101.4,23700.0,81.7987,81.7987,81.549,81.6779,23700.0
2006-12-08 15:00:00,101.36,101.37,101.26,101.27,46600.0,81.6456,81.6537,81.5651,81.5731,46600.0
2006-12-08 15:30:00,101.3,101.5,101.3,101.43,69200.0,81.5973,81.7584,81.5973,81.702,69200.0
2006-12-11 09:30:00,101.42,102.19,101.33,101.9,120200.0,81.694,82.3142,81.6215,82.0806,120200.0
2006-12-11 10:00:00,101.87,102.35,101.72,101.97,68200.0,82.0564,82.4431,81.9356,82.137,68200.0
2006-12-11 10:30:00,101.93,101.93,101.51,101.63,57900.0,82.1048,82.1048,81.7665,81.8631,57900.0
2006-12-11 11:00:00,101.62,101.62,101.32,101.44,52200.0,81.8551,81.8551,81.6134,81.7101,52200.0
2006-12-11 11:30:00,101.49,101.68,101.36,101.42,24900.0,81.7503,81.9034,81.6456,81.694,24900.0
2006-12-11 12:00:00,101.43,101.44,101.01,101.4,41100.0,81.702,81.7101,81.3637,81.6779,41100.0
2006-12-11 12:30:00,101.42,101.57,101.37,101.48,17100.0,81.694,81.8148,81.6537,81.7423,17100.0
2006-12-11 13:00:00,101.48,101.5,101.19,101.19,22800.0,81.7423,81.7584,81.5087,81.5087,22800.0
2006-12-11 13:30:00,101.2,101.35,101.04,101.04,50800.0,81.5168,81.6376,81.3879,81.3879,50800.0
2006-12-11 14:00:00,101.07,102.48,101.05,102.24,314600.0,81.412,82.5478,81.3959,82.3545,314600.0
2006-12-11 14:30:00,102.22,102.22,101.21,101.26,123800.0,82.3384,82.3384,81.5248,81.5651,123800.0
2006-12-11 15:00:00,101.26,101.29,100.77,100.93,140000.0,81.5651,81.5892,81.1704,81.2993,140000.0
2006-12-11 15:30:00,100.91,101.01,100.55,100.73,120100.0,81.2832,81.3637,80.9932,81.1382,120100.0
2006-12-12 09:30:00,100.89,101.85,100.89,101.21,130400.0,81.267,82.0403,81.267,81.5248,130400.0
2006-12-12 10:00:00,101.21,101.35,100.78,101.32,102500.0,81.5248,81.6376,81.1784,81.6134,102500.0
2006-12-12 10:30:00,101.32,101.88,101.15,101.5,99000.0,81.6134,82.0645,81.4765,81.7584,99000.0
2006-12-12 11:00:00,101.5,101.84,101.48,101.79,98900.0,81.7584,82.0323,81.7423,81.992,98900.0
2006-12-12 11:30:00,101.83,101.92,100.99,101.0,60500.0,82.0242,82.0967,81.3476,81.3557,60500.0
2006-12-12 12:00:00,100.99,101.17,100.26,100.34,94100.0,81.3476,81.4926,80.7596,80.824,94100.0
2006-12-12 12:30:00,100.34,101.31,99.95,99.98,53900.0,80.824,81.6054,80.5099,80.534,53900.0
2006-12-12 13:00:00,99.96,99.97,99.32,99.5,94200.0,80.5179,80.526,80.0024,80.1474,94200.0
2006-12-12 13:30:00,99.5,99.67,99.0,99.13,108300.0,80.1474,80.2843,79.7446,79.8494,108300.0
2006-12-12 14:00:00,99.13,99.47,98.69,99.2,109200.0,79.8494,80.1232,79.4949,79.9058,109200.0
2006-12-12 14:30:00,99.2,99.25,98.4,98.82,136400.0,79.9058,79.946,79.2613,79.5997,136400.0
2006-12-12 15:00:00,98.82,99.3,98.72,99.29,163000.0,79.5997,79.9863,79.5191,79.9782,163000.0
2006-12-12 15:30:00,99.29,99.49,99.03,99.37,140700.0,79.9782,80.1393,79.7688,80.0427,140700.0
2006-12-13 09:30:00,100.7,101.6,100.6,100.91,74800.0,81.114,81.839,81.0335,81.2832,74800.0
2006-12-13 10:00:00,100.83,101.3,100.42,100.84,70300.0,81.2187,81.5973,80.8885,81.2268,70300.0
2006-12-13 10:30:00,100.85,101.52,100.55,101.52,107800.0,81.2348,81.7745,80.9932,81.7745,107800.0
2006-12-13 11:00:00,101.52,101.65,101.09,101.26,96000.0,81.7745,81.8792,81.4281,81.5651,96000.0
2006-12-13 11:30:00,101.35,101.35,100.91,101.05,63400.0,81.6376,81.6376,81.2832,81.3959,63400.0
2006-12-13 12:00:00,101.0,101.17,100.78,100.86,60300.0,81.3557,81.4926,81.1784,81.2429,60300.0
2006-12-13 12:30:00,100.86,100.86,100.4,100.43,17400.0,81.2429,81.2429,80.8724,80.8965,17400.0
2006-12-13 13:00:00,100.35,100.74,100.33,100.74,23700.0,80.8321,81.1462,80.816,81.1462,23700.0
2006-12-13 13:30:00,100.74,100.83,100.26,100.65,20500.0,81.1462,81.2187,80.7596,81.0737,20500.0
2006-12-13 14:00:00,100.64,100.81,100.42,100.44,12800.0,81.0657,81.2026,80.8885,80.9046,12800.0
2006-12-13 14:30:00,100.44,100.62,100.22,100.54,20900.0,80.9046,81.0496,80.7274,80.9851,20900.0
2006-12-13 15:00:00,100.53,100.79,100.41,100.75,35700.0,80.9771,81.1865,80.8804,81.1543,35700.0
2006-12-13 15:30:00,100.79,100.85,100.3,100.67,69900.0,81.1865,81.2348,80.7918,81.0898,69900.0
2006-12-14 09:30:00,100.67,101.5,100.1,101.3,59300.0,81.0898,81.7584,80.6307,81.5973,59300.0
2006-12-14 10:00:00,101.31,101.5,100.95,101.14,37600.0,81.6054,81.7584,81.3154,81.4684,37600.0
2006-12-14 10:30:00,101.08,101.5,100.93,100.98,27700.0,81.4201,81.7584,81.2993,81.3395,27700.0
2006-12-14 11:00:00,100.98,101.01,100.83,100.85,18600.0,81.3395,81.3637,81.2187,81.2348,18600.0
2006-12-14 11:30:00,100.91,101.01,100.86,101.01,14000.0,81.2832,81.3637,81.2429,81.3637,14000.0
2006-12-14 12:00:00,101.05,101.16,101.0,101.12,19100.0,81.3959,81.4845,81.3557,81.4523,19100.0
2006-12-14 12:30:00,101.12,101.17,101.05,101.17,8500.0,81.4523,81.4926,81.3959,81.4926,8500.0
2006-12-14 13:00:00,101.17,101.25,101.17,101.2,7300.0,81.4926,81.557,81.4926,81.5168,7300.0
2006-12-14 13:30:00,101.24,101.25,101.06,101.22,16600.0,81.549,81.557,81.404,81.5329,16600.0
2006-12-14 14:00:00,101.22,101.23,100.63,100.77,32200.0,81.5329,81.5409,81.0576,81.1704,32200.0
2006-12-14 14:30:00,100.77,100.94,100.63,100.72,26500.0,81.1704,81.3073,81.0576,81.1301,26500.0
2006-12-14 15:00:00,100.69,100.89,100.51,100.77,36200.0,81.1059,81.267,80.961,81.1704,36200.0
2006-12-14 15:30:00,100.77,100.85,100.64,100.69,35700.0,81.1704,81.2348,81.0657,81.1059,35700.0
2006-12-15 09:30:00,100.89,101.55,100.1,100.17,84600.0,81.267,81.7987,80.6307,80.6871,84600.0
2006-12-15 10:00:00,100.08,100.09,99.73,99.91,36000.0,80.6146,80.6226,80.3327,80.4777,36000.0
2006-12-15 10:30:00,99.89,100.39,99.86,100.38,40000.0,80.4615,80.8643,80.4374,80.8562,40000.0
2006-12-15 11:00:00,100.35,100.45,100.21,100.32,16500.0,80.8321,80.9126,80.7193,80.8079,16500.0
2006-12-15 11:30:00,100.31,100.62,100.17,100.44,15300.0,80.7999,81.0496,80.6871,80.9046,15300.0
2006-12-15 12:00:00,100.42,100.52,100.4,100.45,19800.0,80.8885,80.969,80.8724,80.9126,19800.0
2006-12-15 12:30:00,100.42,100.83,100.33,100.57,29800.0,80.8885,81.2187,80.816,81.0093,29800.0
2006-12-15 13:00:00,100.56,100.79,100.46,100.76,19500.0,81.0012,81.1865,80.9207,81.1623,19500.0
2006-12-15 13:30:00,100.76,100.8,100.61,100.67,13700.0,81.1623,81.1946,81.0415,81.0898,13700.0
2006-12-15 14:00:00,100.68,100.82,100.54,100.78,16300.0,81.0979,81.2107,80.9851,81.1784,16300.0
2006-12-15 14:30:00,100.75,100.92,100.73,100.92,15400.0,81.1543,81.2912,81.1382,81.2912,15400.0
2006-12-15 15:00:00,100.91,100.98,100.76,100.78,24200.0,81.2832,81.3395,81.1623,81.1784,24200.0
2006-12-15 15:30:00,100.79,100.94,100.38,100.51,68300.0,81.1865,81.3073,80.8562,80.961,68300.0
2006-12-18 09:30:00,100.51,101.59,100.5,101.29,32900.0,80.961,81.8309,80.9529,81.5892,32900.0
2006-12-18 10:00:00,101.29,101.89,101.28,101.59,33500.0,81.5892,82.0725,81.5812,81.8309,33500.0
2006-12-18 10:30:00,101.6,101.62,101.27,101.3,36900.0,81.839,81.8551,81.5731,81.5973,36900.0
2006-12-18 11:00:00,101.3,101.8,101.18,101.69,26400.0,81.5973,82.0001,81.5006,81.9114,26400.0
2006-12-18 11:30:00,101.7,101.84,101.46,101.64,29800.0,81.9195,82.0323,81.7262,81.8712,29800.0
2006-12-18 12:00:00,101.65,101.91,101.52,101.91,38400.0,81.8792,82.0887,81.7745,82.0887,38400.0
2006-12-18 12:30:00,101.95,102.1,101.76,101.79,31000.0,82.1209,82.2417,81.9678,81.992,31000.0
2006-12-18 13:00:00,101.66,101.83,101.6,101.73,27800.0,81.8873,82.0242,81.839,81.9437,27800.0
2006-12-18 13:30:00,101.76,102.15,101.76,102.09,31800.0,81.9678,82.282,81.9678,82.2336,31800.0
2006-12-18 14:00:00,102.1,102.25,101.96,101.97,35700.0,82.2417,82.3625,82.1289,82.137,35700.0
2006-12-18 14:30:00,101.96,102.07,101.63,101.76,22600.0,82.1289,82.2175,81.8631,81.9678,22600.0
2006-12-18 15:00:00,101.75,101.76,101.52,101.69,29900.0,81.9598,81.9678,81.7745,81.9114,29900.0
2006-12-18 15:30:00,101.68,102.0,101.68,101.77,85100.0,81.9034,82.1612,81.9034,81.9759,85100.0
2006-12-19 09:30:00,101.72,101.72,100.64,101.1,36300.0,81.9356,81.9356,81.0657,81.4362,36300.0
2006-12-19 10:00:00,101.13,101.89,100.98,101.78,49000.0,81.4604,82.0725,81.3395,81.9839,49000.0
2006-12-19 10:30:00,101.76,102.25,101.7,102.19,39600.0,81.9678,82.3625,81.9195,82.3142,39600.0
2006-12-19 11:00:00,102.24,102.53,101.8,101.94,28900.0,82.3545,82.5881,82.0001,82.1128,28900.0
2006-12-19 11:30:00,101.94,102.09,101.8,101.88,14700.0,82.1128,82.2336,82.0001,82.0645,14700.0
2006-12-19 12:00:00,101.86,102.02,101.8,102.0,17700.0,82.0484,82.1773,82.0001,82.1612,17700.0
2006-12-19 12:30:00,102.0,102.11,101.84,101.92,14600.0,82.1612,82.2498,82.0323,82.0967,14600.0
2006-12-19 13:00:00,101.91,101.97,101.8,101.85,15000.0,82.0887,82.137,82.0001,82.0403,15000.0
2006-12-19 13:30:00,101.85,102.15,101.85,101.95,18200.0,82.0403,82.282,82.0403,82.1209,18200.0
2006-12-19 14:00:00,101.95,102.51,101.95,102.44,21700.0,82.1209,82.572,82.1209,82.5156,21700.0
2006-12-19 14:30:00,102.43,102.88,102.33,102.71,36900.0,82.5075,82.87,82.427,82.7331,36900.0
2006-12-19 15:00:00,102.72,103.08,102.68,102.82,32000.0,82.7411,83.0311,82.7089,82.8217,32000.0
2006-12-19 15:30:00,102.79,103.3,102.72,103.16,91900.0,82.7975,83.2083,82.7411,83.0955,91900.0
2006-12-20 09:30:00,102.76,103.99,102.57,103.4,89200.0,82.7733,83.7641,82.6203,83.2889,89200.0
2006-12-20 10:00:00,103.39,103.92,103.39,103.64,44500.0,83.2808,83.7077,83.2808,83.4822,44500.0
2006-12-20 10:30:00,103.63,104.7,103.63,104.44,96300.0,83.4741,84.336,83.4741,84.1266,96300.0
2006-12-20 11:00:00,104.44,104.59,104.41,104.55,70500.0,84.1266,84.2474,84.1024,84.2152,70500.0
2006-12-20 11:30:00,104.56,104.64,104.28,104.28,43000.0,84.2232,84.2877,83.9977,83.9977,43000.0
2006-12-20 12:00:00,104.25,104.28,104.0,104.28,41500.0,83.9735,83.9977,83.7722,83.9977,41500.0
2006-12-20 12:30:00,104.28,104.32,104.18,104.21,29500.0,83.9977,84.0299,83.9171,83.9413,29500.0
2006-12-20 13:00:00,104.21,104.3,104.02,104.1,31200.0,83.9413,84.0138,83.7883,83.8527,31200.0
2006-12-20 13:30:00,104.08,104.15,103.73,103.78,23600.0,83.8366,83.893,83.5547,83.5949,23600.0
2006-12-20 14:00:00,103.77,103.79,103.52,103.6,32300.0,83.5869,83.603,83.3855,83.45,32300.0
2006-12-20 14:30:00,103.62,103.71,103.35,103.56,37700.0,83.4661,83.5386,83.2486,83.4177,37700.0
2006-12-20 15:00:00,103.52,104.08,103.47,103.96,64500.0,83.3855,83.8366,83.3452,83.7399,64500.0
2006-12-20 15:30:00,103.96,104.18,103.96,104.18,56300.0,83.7399,83.9171,83.7399,83.9171,56300.0
2006-12-21 09:30:00,104.21,104.31,103.74,103.81,38300.0,83.9413,84.0219,83.5627,83.6191,38300.0
2006-12-21 10:00:00,103.81,103.88,103.46,103.54,23500.0,83.6191,83.6755,83.3372,83.4016,23500.0
2006-12-21 10:30:00,103.54,103.9,103.54,103.7,29200.0,83.4016,83.6916,83.4016,83.5305,29200.0
2006-12-21 11:00:00,103.71,103.81,103.6,103.65,24100.0,83.5386,83.6191,83.45,83.4902,24100.0
2006-12-21 11:30:00,103.64,103.82,103.64,103.7,61800.0,83.4822,83.6272,83.4822,83.5305,61800.0
2006-12-21 12:00:00,103.71,103.85,103.18,103.18,35100.0,83.5386,83.6513,83.1116,83.1116,35100.0
2006-12-21 12:30:00,103.18,103.26,102.65,103.1,50000.0,83.1116,83.1761,82.6847,83.0472,50000.0
2006-12-21 13:00:00,103.02,103.08,102.93,103.01,38200.0,82.9828,83.0311,82.9103,82.9747,38200.0
2006-12-21 13:30:00,103.01,103.44,102.99,103.4,68500.0,82.9747,83.3211,82.9586,83.2889,68500.0
2006-12-21 14:00:00,103.35,103.6,103.25,103.56,45400.0,83.2486,83.45,83.168,83.4177,45400.0
2006-12-21 14:30:00,103.54,103.69,103.26,103.36,43800.0,83.4016,83.5225,83.1761,83.2566,43800.0
2006-12-21 15:00:00,103.36,103.39,103.03,103.14,59700.0,83.2566,83.2808,82.9908,83.0794,59700.0
2006-12-21 15:30:00,103.12,103.28,102.87,103.09,77800.0,83.0633,83.1922,82.8619,83.0392,77800.0
2006-12-22 09:30:00,103.2,103.2,102.36,102.9,37600.0,83.1278,83.1278,82.4511,82.8861,37600.0
2006-12-22 10:00:00,102.9,103.3,102.56,103.3,24100.0,82.8861,83.2083,82.6122,83.2083,24100.0
2006-12-22 10:30:00,103.3,103.3,102.81,102.89,16100.0,83.2083,83.2083,82.8136,82.8781,16100.0
2006-12-22 11:00:00,102.87,102.88,102.41,102.53,24900.0,82.8619,82.87,82.4914,82.5881,24900.0
2006-12-22 11:30:00,102.55,102.58,102.3,102.4,20600.0,82.6042,82.6283,82.4028,82.4834,20600.0
2006-12-22 12:00:00,102.4,102.4,102.05,102.27,29400.0,82.4834,82.4834,82.2014,82.3786,29400.0
2006-12-22 12:30:00,102.27,102.29,101.95,101.96,20200.0,82.3786,82.3947,82.1209,82.1289,20200.0
2006-12-22 13:00:00,101.91,102.14,101.89,102.06,22400.0,82.0887,82.2739,82.0725,82.2095,22400.0
2006-12-22 13:30:00,102.07,102.3,101.98,102.1,19000.0,82.2175,82.4028,82.145,82.2417,19000.0
2006-12-22 14:00:00,102.13,102.27,102.05,102.05,15900.0,82.2659,82.3786,82.2014,82.2014,15900.0
2006-12-22 14:30:00,102.04,102.22,102.04,102.14,12900.0,82.1934,82.3384,82.1934,82.2739,12900.0
2006-12-22 15:00:00,102.14,102.16,102.0,102.02,10000.0,82.2739,82.29,82.1612,82.1773,10000.0
2006-12-22 15:30:00,102.03,102.11,101.92,102.01,34700.0,82.1853,82.2498,82.0967,82.1692,34700.0
2006-12-26 09:30:00,102.02,102.98,101.82,102.38,37200.0,82.1773,82.9505,82.0162,82.4672,37200.0
2006-12-26 10:00:00,102.38,102.58,102.36,102.57,25400.0,82.4672,82.6283,82.4511,82.6203,25400.0
2006-12-26 10:30:00,102.56,102.66,102.43,102.56,6300.0,82.6122,82.6928,82.5075,82.6122,6300.0
2006-12-26 11:00:00,102.5,102.66,102.42,102.66,10300.0,82.5639,82.6928,82.4995,82.6928,10300.0
2006-12-26 11:30:00,102.64,102.72,102.43,102.44,12200.0,82.6767,82.7411,82.5075,82.5156,12200.0
2006-12-26 12:00:00,102.44,102.58,102.36,102.46,7900.0,82.5156,82.6283,82.4511,82.5317,7900.0
2006-12-26 12:30:00,102.45,102.55,102.33,102.5,7800.0,82.5236,82.6042,82.427,82.5639,7800.0
2006-12-26 13:00:00,102.5,102.9,102.5,102.6,58900.0,82.5639,82.8861,82.5639,82.6445,58900.0
2006-12-26 13:30:00,102.64,102.96,102.56,102.65,77500.0,82.6767,82.9344,82.6122,82.6847,77500.0
2006-12-26 14:00:00,102.64,102.71,102.47,102.49,17400.0,82.6767,82.7331,82.5397,82.5559,17400.0
2006-12-26 14:30:00,102.49,102.67,102.49,102.56,10000.0,82.5559,82.7008,82.5559,82.6122,10000.0
2006-12-26 15:00:00,102.56,102.75,102.56,102.64,86500.0,82.6122,82.7653,82.6122,82.6767,86500.0
2006-12-26 15:30:00,102.64,102.84,102.62,102.65,76700.0,82.6767,82.8378,82.6606,82.6847,76700.0
2006-12-27 09:30:00,102.8,103.54,102.79,103.26,38400.0,82.8056,83.4016,82.7975,83.1761,38400.0
2006-12-27 10:00:00,103.39,103.62,103.26,103.41,39400.0,83.2808,83.4661,83.1761,83.2969,39400.0
2006-12-27 10:30:00,103.42,103.65,103.39,103.59,16700.0,83.305,83.4902,83.2808,83.4419,16700.0
2006-12-27 11:00:00,103.68,103.92,103.57,103.87,23100.0,83.5144,83.7077,83.4258,83.6674,23100.0
2006-12-27 11:30:00,103.92,104.09,103.8,104.09,16400.0,83.7077,83.8447,83.6111,83.8447,16400.0
2006-12-27 12:00:00,104.06,104.31,104.03,104.31,9100.0,83.8205,84.0219,83.7963,84.0219,9100.0
2006-12-27 12:30:00,104.28,104.89,104.19,104.79,50000.0,83.9977,84.4891,83.9252,84.4085,50000.0
2006-12-27 13:00:00,104.79,105.16,104.78,105.16,26400.0,84.4085,84.7065,84.4004,84.7065,26400.0
2006-12-27 13:30:00,105.16,105.16,104.99,105.07,27400.0,84.7065,84.7065,84.5696,84.634,27400.0
2006-12-27 14:00:00,105.08,105.81,105.0,105.73,57800.0,84.6421,85.2301,84.5777,85.1657,57800.0
2006-12-27 14:30:00,105.73,105.73,105.13,105.17,19400.0,85.1657,85.1657,84.6824,84.7146,19400.0
2006-12-27 15:00:00,105.19,105.6,105.18,105.55,43000.0,84.7307,85.061,84.7226,85.0207,43000.0
2006-12-27 15:30:00,105.56,105.89,105.5,105.8,57500.0,85.0287,85.2946,84.9804,85.2221,57500.0
2006-12-28 09:30:00,105.71,106.28,105.3,105.41,31000.0,85.1496,85.6087,84.8193,84.9079,31000.0
2006-12-28 10:00:00,105.41,105.55,105.01,105.01,36200.0,84.9079,85.0207,84.5857,84.5857,36200.0
2006-12-28 10:30:00,105.02,105.21,104.67,104.71,27500.0,84.5938,84.7468,84.3118,84.3441,27500.0
2006-12-28 11:00:00,104.71,104.75,104.08,104.64,38700.0,84.3441,84.3763,83.8366,84.2877,38700.0
2006-12-28 11:30:00,104.67,104.84,104.62,104.78,7600.0,84.3118,84.4488,84.2716,84.4004,7600.0
2006-12-28 12:00:00,104.8,104.91,104.72,104.82,17000.0,84.4166,84.5052,84.3521,84.4327,17000.0
2006-12-28 12:30:00,104.87,104.95,104.64,104.77,15300.0,84.4729,84.5374,84.2877,84.3924,15300.0
2006-12-28 13:00:00,104.74,104.74,104.49,104.7,10000.0,84.3682,84.3682,84.1669,84.336,10000.0
2006-12-28 13:30:00,104.71,105.15,104.71,105.1,13100.0,84.3441,84.6985,84.3441,84.6582,13100.0
2006-12-28 14:00:00,105.09,105.29,104.71,105.19,55900.0,84.6502,84.8113,84.3441,84.7307,55900.0
2006-12-28 14:30:00,105.19,105.2,104.97,104.99,31000.0,84.7307,84.7388,84.5535,84.5696,31000.0
2006-12-28 15:00:00,105.0,105.33,104.97,105.05,27400.0,84.5777,84.8435,84.5535,84.6179,27400.0
2006-12-28 15:30:00,105.01,105.02,104.54,104.68,55400.0,84.5857,84.5938,84.2071,84.3199,55400.0
2006-12-29 09:30:00,104.66,105.02,104.5,104.79,18900.0,84.3038,84.5938,84.1749,84.4085,18900.0
2006-12-29 10:00:00,104.8,104.89,104.6,104.86,8200.0,84.4166,84.4891,84.2555,84.4649,8200.0
2006-12-29 10:30:00,104.91,104.96,104.5,104.54,13700.0,84.5052,84.5454,84.1749,84.2071,13700.0
2006-12-29 11:00:00,104.5,104.52,104.29,104.29,17500.0,84.1749,84.191,84.0058,84.0058,17500.0
2006-12-29 11:30:00,104.3,104.34,104.26,104.3,6200.0,84.0138,84.046,83.9816,84.0138,6200.0
2006-12-29 12:00:00,104.29,104.37,104.29,104.35,6700.0,84.0058,84.0702,84.0058,84.0541,6700.0
2006-12-29 12:30:00,104.35,104.38,104.21,104.35,12200.0,84.0541,84.0782,83.9413,84.0541,12200.0
2006-12-29 13:00:00,104.36,104.46,104.35,104.4,9100.0,84.0621,84.1427,84.0541,84.0944,9100.0
2006-12-29 13:30:00,104.38,104.46,104.35,104.35,14200.0,84.0782,84.1427,84.0541,84.0541,14200.0
2006-12-29 14:00:00,104.35,104.47,104.18,104.18,22500.0,84.0541,84.1507,83.9171,83.9171,22500.0
2006-12-29 14:30:00,104.16,104.26,104.1,104.22,17400.0,83.901,83.9816,83.8527,83.9494,17400.0
2006-12-29 15:00:00,104.23,104.25,103.93,104.05,25800.0,83.9574,83.9735,83.7158,83.8124,25800.0
2006-12-29 15:30:00,104.09,104.28,103.84,103.84,38700.0,83.8447,83.9977,83.6433,83.6433,38700.0
2007-01-03 09:30:00,104.75,105.9,103.41,103.58,204900.0,84.3763,85.3026,83.2969,83.4338,204900.0
2007-01-03 10:00:00,103.75,104.19,103.32,103.71,43200.0,83.5708,83.9252,83.2244,83.5386,43200.0
2007-01-03 10:30:00,103.72,103.86,103.5,103.78,81200.0,83.5466,83.6594,83.3694,83.5949,81200.0
2007-01-03 11:00:00,103.8,103.95,103.73,103.8,21900.0,83.6111,83.7319,83.5547,83.6111,21900.0
2007-01-03 11:30:00,103.76,103.98,103.61,103.64,13700.0,83.5788,83.756,83.458,83.4822,13700.0
2007-01-03 12:00:00,103.68,103.99,103.66,103.79,26900.0,83.5144,83.7641,83.4983,83.603,26900.0
2007-01-03 12:30:00,103.76,104.08,103.76,104.06,22200.0,83.5788,83.8366,83.5788,83.8205,22200.0
2007-01-03 13:00:00,104.04,104.07,103.83,103.97,24800.0,83.8044,83.8285,83.6352,83.748,24800.0
2007-01-03 13:30:00,103.92,104.0,103.62,103.71,18900.0,83.7077,83.7722,83.4661,83.5386,18900.0
2007-01-03 14:00:00,103.68,103.75,102.42,102.89,63900.0,83.5144,83.5708,82.4995,82.8781,63900.0
2007-01-03 14:30:00,102.88,102.94,102.44,102.72,45600.0,82.87,82.9183,82.5156,82.7411,45600.0
2007-01-03 15:00:00,102.69,103.04,102.69,102.75,37800.0,82.717,82.9989,82.717,82.7653,37800.0
2007-01-03 15:30:00,102.75,103.25,102.75,103.13,49300.0,82.7653,83.168,82.7653,83.0714,49300.0
2007-01-04 09:30:00,103.33,103.33,102.75,103.31,31500.0,83.2325,83.2325,82.7653,83.2164,31500.0
2007-01-04 10:00:00,103.29,103.33,102.57,102.58,33400.0,83.2003,83.2325,82.6203,82.6283,33400.0
2007-01-04 10:30:00,102.58,102.82,102.34,102.51,45900.0,82.6283,82.8217,82.435,82.572,45900.0
2007-01-04 11:00:00,102.53,102.79,102.34,102.53,29400.0,82.5881,82.7975,82.435,82.5881,29400.0
2007-01-04 11:30:00,102.54,102.73,102.5,102.6,16000.0,82.5961,82.7492,82.5639,82.6445,16000.0
2007-01-04 12:00:00,102.61,102.7,102.4,102.41,23600.0,82.6525,82.725,82.4834,82.4914,23600.0
2007-01-04 12:30:00,102.4,102.75,102.39,102.75,20800.0,82.4834,82.7653,82.4753,82.7653,20800.0
2007-01-04 13:00:00,102.72,102.9,102.57,102.75,21900.0,82.7411,82.8861,82.6203,82.7653,21900.0
2007-01-04 13:30:00,102.72,102.9,102.5,102.64,42400.0,82.7411,82.8861,82.5639,82.6767,42400.0
2007-01-04 14:00:00,102.67,102.83,102.42,102.55,39100.0,82.7008,82.8297,82.4995,82.6042,39100.0
2007-01-04 14:30:00,102.56,102.75,102.39,102.56,38900.0,82.6122,82.7653,82.4753,82.6122,38900.0
2007-01-04 15:00:00,102.58,102.82,102.58,102.6,25100.0,82.6283,82.8217,82.6283,82.6445,25100.0
2007-01-04 15:30:00,102.58,102.85,102.58,102.75,69400.0,82.6283,82.8458,82.6283,82.7653,69400.0
2007-01-05 09:30:00,101.2,101.73,98.91,101.4,64100.0,81.5168,81.9437,79.6722,81.6779,64100.0
2007-01-05 10:00:00,101.34,101.95,101.34,101.82,20300.0,81.6295,82.1209,81.6295,82.0162,20300.0
2007-01-05 10:30:00,101.87,102.24,101.66,102.02,16700.0,82.0564,82.3545,81.8873,82.1773,16700.0
2007-01-05 11:00:00,102.07,102.13,101.72,101.73,36700.0,82.2175,82.2659,81.9356,81.9437,36700.0
2007-01-05 11:30:00,101.71,102.08,101.71,101.87,22900.0,81.9276,82.2256,81.9276,82.0564,22900.0
2007-01-05 12:00:00,101.91,102.14,101.83,102.14,17300.0,82.0887,82.2739,82.0242,82.2739,17300.0
2007-01-05 12:30:00,102.12,102.37,102.04,102.05,17600.0,82.2578,82.4592,82.1934,82.2014,17600.0
2007-01-05 13:00:00,102.07,102.31,101.8,101.88,68900.0,82.2175,82.4109,82.0001,82.0645,68900.0
2007-01-05 13:30:00,101.86,101.98,101.61,101.76,20900.0,82.0484,82.145,81.847,81.9678,20900.0
2007-01-05 14:00:00,101.77,101.84,101.18,101.18,34600.0,81.9759,82.0323,81.5006,81.5006,34600.0
2007-01-05 14:30:00,101.18,101.32,101.0,101.17,36200.0,81.5006,81.6134,81.3557,81.4926,36200.0
2007-01-05 15:00:00,101.16,101.25,101.0,101.09,37900.0,81.4845,81.557,81.3557,81.4281,37900.0
2007-01-05 15:30:00,101.11,101.11,100.85,100.9,75400.0,81.4443,81.4443,81.2348,81.2751,75400.0
2007-01-08 09:30:00,100.71,100.72,99.7,100.12,90900.0,81.1221,81.1301,80.3085,80.6468,90900.0
2007-01-08 10:00:00,100.09,100.25,99.65,99.65,91200.0,80.6226,80.7515,80.2682,80.2682,91200.0
2007-01-08 10:30:00,99.68,100.01,99.57,99.69,54200.0,80.2924,80.5582,80.2038,80.3004,54200.0
2007-01-08 11:00:00,99.61,99.97,99.61,99.8,45200.0,80.236,80.526,80.236,80.3891,45200.0
2007-01-08 11:30:00,99.8,100.0,99.79,100.0,40000.0,80.3891,80.5502,80.381,80.5502,40000.0
2007-01-08 12:00:00,99.96,100.12,99.91,100.05,39200.0,80.5179,80.6468,80.4777,80.5904,39200.0
2007-01-08 12:30:00,100.05,100.08,99.9,99.97,36700.0,80.5904,80.6146,80.4696,80.526,36700.0
2007-01-08 13:00:00,99.97,100.1,99.89,99.97,30600.0,80.526,80.6307,80.4615,80.526,30600.0
2007-01-08 13:30:00,99.97,100.1,99.85,99.91,54900.0,80.526,80.6307,80.4293,80.4777,54900.0
2007-01-08 14:00:00,99.93,100.17,99.89,100.0,62900.0,80.4938,80.6871,80.4615,80.5502,62900.0
2007-01-08 14:30:00,100.0,100.14,99.88,100.0,61100.0,80.5502,80.6629,80.4535,80.5502,61100.0
2007-01-08 15:00:00,99.98,100.18,99.8,99.96,84600.0,80.534,80.6951,80.3891,80.5179,84600.0
2007-01-08 15:30:00,99.94,100.1,99.86,99.93,75500.0,80.5018,80.6307,80.4374,80.4938,75500.0
2007-01-09 09:30:00,99.93,99.93,99.63,99.89,26300.0,80.4938,80.4938,80.2521,80.4615,26300.0
2007-01-09 10:00:00,99.9,100.25,99.84,100.03,112800.0,80.4696,80.7515,80.4213,80.5743,112800.0
2007-01-09 10:30:00,99.98,100.09,99.85,99.91,71100.0,80.534,80.6226,80.4293,80.4777,71100.0
2007-01-09 11:00:00,99.91,100.06,99.41,99.66,50500.0,80.4777,80.5985,80.0749,80.2763,50500.0
2007-01-09 11:30:00,99.66,100.02,99.64,100.01,83600.0,80.2763,80.5663,80.2602,80.5582,83600.0
2007-01-09 12:00:00,100.02,100.17,99.74,99.96,71100.0,80.5663,80.6871,80.3407,80.5179,71100.0
2007-01-09 12:30:00,99.94,100.41,99.92,100.05,53300.0,80.5018,80.8804,80.4857,80.5904,53300.0
2007-01-09 13:00:00,100.05,100.35,100.05,100.08,32500.0,80.5904,80.8321,80.5904,80.6146,32500.0
2007-01-09 13:30:00,100.16,100.48,100.12,100.2,40600.0,80.679,80.9368,80.6468,80.7113,40600.0
2007-01-09 14:00:00,100.19,100.34,100.09,100.34,59700.0,80.7032,80.824,80.6226,80.824,59700.0
2007-01-09 14:30:00,100.33,100.5,100.03,100.3,74300.0,80.816,80.9529,80.5743,80.7918,74300.0
2007-01-09 15:00:00,100.23,100.57,100.23,100.4,43700.0,80.7354,81.0093,80.7354,80.8724,43700.0
2007-01-09 15:30:00,100.45,100.59,100.2,100.25,116900.0,80.9126,81.0254,80.7113,80.7515,116900.0
2007-01-10 09:30:00,100.0,100.01,99.0,99.72,47800.0,80.5502,80.5582,79.7446,80.3246,47800.0
2007-01-10 10:00:00,99.69,100.24,99.55,99.91,35700.0,80.3004,80.7435,80.1877,80.4777,35700.0
2007-01-10 10:30:00,99.86,100.54,99.76,100.25,29600.0,80.4374,80.9851,80.3568,80.7515,29600.0
2007-01-10 11:00:00,100.29,100.48,99.99,100.0,25500.0,80.7837,80.9368,80.5421,80.5502,25500.0
2007-01-10 11:30:00,100.02,100.2,99.95,100.1,12800.0,80.5663,80.7113,80.5099,80.6307,12800.0
2007-01-10 12:00:00,100.09,100.24,100.07,100.07,17000.0,80.6226,80.7435,80.6065,80.6065,17000.0
2007-01-10 12:30:00,100.07,100.2,99.96,100.09,31800.0,80.6065,80.7113,80.5179,80.6226,31800.0
2007-01-10 13:00:00,100.13,100.37,100.09,100.3,16600.0,80.6549,80.8482,80.6226,80.7918,16600.0
2007-01-10 13:30:00,100.3,100.43,100.16,100.26,22700.0,80.7918,80.8965,80.679,80.7596,22700.0
2007-01-10 14:00:00,100.27,100.55,100.21,100.46,17900.0,80.7676,80.9932,80.7193,80.9207,17900.0
2007-01-10 14:30:00,100.44,100.54,100.17,100.4,24200.0,80.9046,80.9851,80.6871,80.8724,24200.0
2007-01-10 15:00:00,100.41,100.93,100.41,100.8,36400.0,80.8804,81.2993,80.8804,81.1946,36400.0
2007-01-10 15:30:00,100.76,100.93,100.75,100.83,56100.0,81.1623,81.2993,81.1543,81.2187,56100.0
2007-01-11 09:30:00,101.8,103.64,101.78,103.33,63800.0,82.0001,83.4822,81.9839,83.2325,63800.0
2007-01-11 10:00:00,103.25,103.25,102.76,102.92,43200.0,83.168,83.168,82.7733,82.9022,43200.0
2007-01-11 10:30:00,102.86,103.71,102.84,103.69,61800.0,82.8539,83.5386,82.8378,83.5225,61800.0
2007-01-11 11:00:00,103.68,104.11,103.68,103.94,43300.0,83.5144,83.8608,83.5144,83.7238,43300.0
2007-01-11 11:30:00,103.93,104.35,103.91,104.16,40400.0,83.7158,84.0541,83.6997,83.901,40400.0
2007-01-11 12:00:00,104.14,105.33,104.08,105.15,93100.0,83.8849,84.8435,83.8366,84.6985,93100.0
2007-01-11 12:30:00,105.15,105.65,105.13,105.59,47000.0,84.6985,85.1012,84.6824,85.0529,47000.0
2007-01-11 13:00:00,105.59,105.71,105.13,105.18,50200.0,85.0529,85.1496,84.6824,84.7226,50200.0
2007-01-11 13:30:00,105.18,105.84,105.18,105.76,61300.0,84.7226,85.2543,84.7226,85.1898,61300.0
2007-01-11 14:00:00,105.74,105.81,105.4,105.54,51200.0,85.1737,85.2301,84.8999,85.0126,51200.0
2007-01-11 14:30:00,105.55,106.71,105.55,106.68,99000.0,85.0207,85.9551,85.0207,85.9309,99000.0
2007-01-11 15:00:00,106.68,106.85,105.85,105.98,109300.0,85.9309,86.0678,85.2623,85.3671,109300.0
2007-01-11 15:30:00,105.99,106.45,105.76,106.41,135700.0,85.3751,85.7456,85.1898,85.7134,135700.0
2007-01-12 09:30:00,106.42,106.6,105.81,106.2,31600.0,85.7215,85.8665,85.2301,85.5443,31600.0
2007-01-12 10:00:00,106.14,106.31,105.97,106.02,34800.0,85.4959,85.6329,85.359,85.3993,34800.0
2007-01-12 10:30:00,106.0,106.11,105.8,106.1,46300.0,85.3832,85.4718,85.2221,85.4637,46300.0
2007-01-12 11:00:00,106.12,106.21,105.9,105.96,40500.0,85.4798,85.5523,85.3026,85.3509,40500.0
2007-01-12 11:30:00,105.96,106.46,105.82,106.45,35600.0,85.3509,85.7537,85.2382,85.7456,35600.0
2007-01-12 12:00:00,106.45,106.6,106.35,106.58,27500.0,85.7456,85.8665,85.6651,85.8504,27500.0
2007-01-12 12:30:00,106.59,106.6,106.47,106.52,17500.0,85.8584,85.8665,85.7617,85.802,17500.0
2007-01-12 13:00:00,106.5,106.85,106.4,106.79,21300.0,85.7859,86.0678,85.7054,86.0195,21300.0
2007-01-12 13:30:00,106.71,106.8,106.65,106.75,8600.0,85.9551,86.0276,85.9067,85.9873,8600.0
2007-01-12 14:00:00,106.7,106.96,106.5,106.93,18400.0,85.947,86.1564,85.7859,86.1323,18400.0
2007-01-12 14:30:00,106.94,107.26,106.9,107.26,45700.0,86.1403,86.3981,86.1081,86.3981,45700.0
2007-01-12 15:00:00,107.26,107.79,107.25,107.77,85400.0,86.3981,86.825,86.39,86.8089,85400.0
2007-01-12 15:30:00,107.79,108.45,107.74,108.22,174200.0,86.825,87.3566,86.7847,87.1714,174200.0
2007-01-16 09:30:00,108.38,108.97,108.23,108.26,64100.0,87.3003,87.7755,87.1794,87.2036,64100.0
2007-01-16 10:00:00,108.26,108.26,107.24,107.66,65100.0,87.2036,87.2036,86.382,86.7203,65100.0
2007-01-16 10:30:00,107.67,108.4,107.67,108.4,60100.0,86.7283,87.3164,86.7283,87.3164,60100.0
2007-01-16 11:00:00,108.38,109.06,108.38,108.51,81600.0,87.3003,87.848,87.3003,87.405,81600.0
2007-01-16 11:30:00,108.52,108.82,108.51,108.68,37300.0,87.413,87.6547,87.405,87.5419,37300.0
2007-01-16 12:00:00,108.68,109.54,108.68,109.51,43900.0,87.5419,88.2346,87.5419,88.2105,43900.0
2007-01-16 12:30:00,109.51,109.62,109.0,109.33,36600.0,88.2105,88.2991,87.7997,88.0655,36600.0
2007-01-16 13:00:00,109.31,109.41,109.2,109.4,30300.0,88.0494,88.1299,87.9608,88.1219,30300.0
2007-01-16 13:30:00,109.39,109.59,109.35,109.57,65000.0,88.1138,88.2749,88.0816,88.2588,65000.0
2007-01-16 14:00:00,109.55,111.32,109.46,111.09,183400.0,88.2427,89.6684,88.1702,89.4832,183400.0
2007-01-16 14:30:00,111.09,112.18,111.06,111.87,242000.0,89.4832,90.3612,89.459,90.1115,242000.0
2007-01-16 15:00:00,111.93,112.33,111.65,111.7,249800.0,90.1598,90.482,89.9342,89.9745,249800.0
2007-01-16 15:30:00,111.71,112.29,111.69,112.01,190100.0,89.9826,90.4498,89.9665,90.2242,190100.0
2007-01-17 09:30:00,112.09,112.32,111.41,111.99,111700.0,90.2887,90.4739,89.7409,90.2081,111700.0
2007-01-17 10:00:00,112.05,112.92,111.95,112.77,64600.0,90.2564,90.9572,90.1759,90.8364,64600.0
2007-01-17 10:30:00,112.8,113.07,112.38,112.41,56000.0,90.8606,91.0781,90.5223,90.5464,56000.0
2007-01-17 11:00:00,112.41,112.74,112.06,112.13,58000.0,90.5464,90.8122,90.2645,90.3209,58000.0
2007-01-17 11:30:00,112.12,112.33,112.05,112.29,21900.0,90.3128,90.482,90.2564,90.4498,21900.0
2007-01-17 12:00:00,112.37,112.37,112.14,112.22,33600.0,90.5142,90.5142,90.3289,90.3934,33600.0
2007-01-17 12:30:00,112.23,112.28,112.19,112.24,28900.0,90.4014,90.4417,90.3692,90.4095,28900.0
2007-01-17 13:00:00,112.25,112.3,112.0,112.12,31000.0,90.4175,90.4578,90.2162,90.3128,31000.0
2007-01-17 13:30:00,112.11,112.2,112.1,112.19,19100.0,90.3048,90.3773,90.2967,90.3692,19100.0
2007-01-17 14:00:00,112.17,112.54,112.17,112.47,26500.0,90.3531,90.6511,90.3531,90.5948,26500.0
2007-01-17 14:30:00,112.47,112.47,112.09,112.2,24000.0,90.5948,90.5948,90.2887,90.3773,24000.0
2007-01-17 15:00:00,112.23,112.26,112.09,112.14,56600.0,90.4014,90.4256,90.2887,90.3289,56600.0
2007-01-17 15:30:00,112.14,112.16,112.01,112.08,128600.0,90.3289,90.345,90.2242,90.2806,128600.0
2007-01-18 09:30:00,112.3,112.63,111.43,111.43,181600.0,90.4578,90.7236,89.757,89.757,181600.0
2007-01-18 10:00:00,111.42,111.43,110.45,111.06,98500.0,89.749,89.757,88.9676,89.459,98500.0
2007-01-18 10:30:00,111.06,111.12,110.55,110.93,22800.0,89.459,89.5073,89.0482,89.3543,22800.0
2007-01-18 11:00:00,110.93,111.5,110.93,111.06,20000.0,89.3543,89.8134,89.3543,89.459,20000.0
2007-01-18 11:30:00,111.06,111.32,111.04,111.05,18600.0,89.459,89.6684,89.4429,89.4509,18600.0
2007-01-18 12:00:00,111.06,111.19,110.89,110.9,28100.0,89.459,89.5637,89.3221,89.3301,28100.0
2007-01-18 12:30:00,110.9,110.99,110.9,110.93,41400.0,89.3301,89.4026,89.3301,89.3543,41400.0
2007-01-18 13:00:00,110.91,110.91,110.34,110.5,34900.0,89.3382,89.3382,88.879,89.0079,34900.0
2007-01-18 13:30:00,110.5,110.54,110.37,110.5,14500.0,89.0079,89.0401,88.9032,89.0079,14500.0
2007-01-18 14:00:00,110.49,110.53,110.26,110.39,24700.0,88.9999,89.0321,88.8146,88.9193,24700.0
2007-01-18 14:30:00,110.35,110.43,110.25,110.28,35700.0,88.8871,88.9515,88.8065,88.8307,35700.0
2007-01-18 15:00:00,110.27,110.88,110.25,110.88,68200.0,88.8227,89.314,88.8065,89.314,68200.0
2007-01-18 15:30:00,110.87,111.09,110.64,110.66,74800.0,89.306,89.4832,89.1207,89.1368,74800.0
2007-01-19 09:30:00,110.6,110.6,110.25,110.48,98800.0,89.0885,89.0885,88.8065,88.9918,98800.0
2007-01-19 10:00:00,110.47,110.91,110.25,110.51,56900.0,88.9838,89.3382,88.8065,89.016,56900.0
2007-01-19 10:30:00,110.5,110.95,110.36,110.48,89000.0,89.0079,89.3704,88.8951,88.9918,89000.0
2007-01-19 11:00:00,110.48,110.62,110.31,110.47,41600.0,88.9918,89.1046,88.8549,88.9838,41600.0
2007-01-19 11:30:00,110.48,110.69,110.4,110.58,13500.0,88.9918,89.161,88.9274,89.0724,13500.0
2007-01-19 12:00:00,110.57,110.67,110.45,110.55,21700.0,89.0643,89.1449,88.9676,89.0482,21700.0
2007-01-19 12:30:00,110.54,110.9,110.49,110.76,14000.0,89.0401,89.3301,88.9999,89.2173,14000.0
2007-01-19 13:00:00,110.74,110.9,110.4,110.46,27000.0,89.2012,89.3301,88.9274,88.9757,27000.0
2007-01-19 13:30:00,110.46,110.7,110.46,110.67,36100.0,88.9757,89.169,88.9757,89.1449,36100.0
2007-01-19 14:00:00,110.67,111.0,110.64,111.0,25600.0,89.1449,89.4107,89.1207,89.4107,25600.0
2007-01-19 14:30:00,111.0,111.86,110.98,111.82,117700.0,89.4107,90.1034,89.3946,90.0712,117700.0
2007-01-19 15:00:00,111.83,111.87,110.95,111.0,155900.0,90.0792,90.1115,89.3704,89.4107,155900.0
2007-01-19 15:30:00,111.0,111.11,110.88,110.9,223300.0,89.4107,89.4993,89.314,89.3301,223300.0
2007-01-22 09:30:00,110.81,111.17,110.52,111.1,43200.0,89.2576,89.5476,89.024,89.4912,43200.0
2007-01-22 10:00:00,111.06,111.1,110.12,110.31,72100.0,89.459,89.4912,88.7018,88.8549,72100.0
2007-01-22 10:30:00,110.29,110.66,110.2,110.48,51300.0,88.8388,89.1368,88.7663,88.9918,51300.0
2007-01-22 11:00:00,110.47,110.55,110.34,110.35,17700.0,88.9838,89.0482,88.879,88.8871,17700.0
2007-01-22 11:30:00,110.34,110.48,110.2,110.38,26500.0,88.879,88.9918,88.7663,88.9113,26500.0
2007-01-22 12:00:00,110.38,110.4,110.21,110.25,12700.0,88.9113,88.9274,88.7743,88.8065,12700.0
2007-01-22 12:30:00,110.24,110.27,110.15,110.21,18800.0,88.7985,88.8227,88.726,88.7743,18800.0
2007-01-22 13:00:00,110.21,110.4,110.04,110.35,30900.0,88.7743,88.9274,88.6374,88.8871,30900.0
2007-01-22 13:30:00,110.34,110.39,110.3,110.33,18000.0,88.879,88.9193,88.8468,88.871,18000.0
2007-01-22 14:00:00,110.34,110.68,110.34,110.67,22700.0,88.879,89.1529,88.879,89.1449,22700.0
2007-01-22 14:30:00,110.66,110.67,110.45,110.48,23300.0,89.1368,89.1449,88.9676,88.9918,23300.0
2007-01-22 15:00:00,110.47,110.47,110.19,110.24,50600.0,88.9838,88.9838,88.7582,88.7985,50600.0
2007-01-22 15:30:00,110.24,110.4,110.22,110.35,64700.0,88.7985,88.9274,88.7824,88.8871,64700.0
2007-01-23 09:30:00,110.28,112.58,110.28,112.24,36000.0,88.8307,90.6834,88.8307,90.4095,36000.0
2007-01-23 10:00:00,112.16,112.35,111.57,112.12,46200.0,90.345,90.4981,89.8698,90.3128,46200.0
2007-01-23 10:30:00,112.12,112.25,111.85,111.92,48300.0,90.3128,90.4175,90.0953,90.1517,48300.0
2007-01-23 11:00:00,111.91,112.15,111.91,112.07,34600.0,90.1437,90.337,90.1437,90.2726,34600.0
2007-01-23 11:30:00,112.08,112.12,112.0,112.08,21000.0,90.2806,90.3128,90.2162,90.2806,21000.0
2007-01-23 12:00:00,112.08,112.17,112.0,112.15,30700.0,90.2806,90.3531,90.2162,90.337,30700.0
2007-01-23 12:30:00,112.09,112.64,112.06,112.52,60200.0,90.2887,90.7317,90.2645,90.635,60200.0
2007-01-23 13:00:00,112.57,112.94,112.57,112.71,61000.0,90.6753,90.9733,90.6753,90.7881,61000.0
2007-01-23 13:30:00,112.71,112.8,112.6,112.78,35000.0,90.7881,90.8606,90.6995,90.8445,35000.0
2007-01-23 14:00:00,112.73,113.2,112.64,113.12,49200.0,90.8042,91.1828,90.7317,91.1183,49200.0
2007-01-23 14:30:00,113.04,113.15,112.49,113.09,67200.0,91.0539,91.1425,90.6109,91.0942,67200.0
2007-01-23 15:00:00,113.05,113.39,113.05,113.1,65600.0,91.0619,91.3358,91.0619,91.1022,65600.0
2007-01-23 15:30:00,113.11,113.11,112.74,112.95,78600.0,91.1103,91.1103,90.8122,90.9814,78600.0
2007-01-24 09:30:00,113.0,113.0,112.13,112.13,53000.0,91.0217,91.0217,90.3209,90.3209,53000.0
2007-01-24 10:00:00,112.05,112.34,111.75,112.15,68300.0,90.2564,90.49,90.0148,90.337,68300.0
2007-01-24 10:30:00,112.16,112.47,111.96,112.34,47600.0,90.345,90.5948,90.1839,90.49,47600.0
2007-01-24 11:00:00,112.26,113.0,112.26,112.89,45200.0,90.4256,91.0217,90.4256,90.9331,45200.0
2007-01-24 11:30:00,112.91,112.93,112.33,112.5,37900.0,90.9492,90.9653,90.482,90.6189,37900.0
2007-01-24 12:00:00,112.5,112.55,112.37,112.44,31400.0,90.6189,90.6592,90.5142,90.5706,31400.0
2007-01-24 12:30:00,112.47,112.73,112.4,112.61,45400.0,90.5948,90.8042,90.5384,90.7075,45400.0
2007-01-24 13:00:00,112.64,112.65,112.44,112.64,27100.0,90.7317,90.7397,90.5706,90.7317,27100.0
2007-01-24 13:30:00,112.64,113.0,112.63,112.95,25800.0,90.7317,91.0217,90.7236,90.9814,25800.0
2007-01-24 14:00:00,112.98,113.17,112.79,113.12,27900.0,91.0056,91.1586,90.8525,91.1183,27900.0
2007-01-24 14:30:00,113.16,113.41,113.03,113.17,27300.0,91.1506,91.3519,91.0458,91.1586,27300.0
2007-01-24 15:00:00,113.17,113.46,113.17,113.28,35100.0,91.1586,91.3922,91.1586,91.2472,35100.0
2007-01-24 15:30:00,113.3,113.41,113.19,113.36,40000.0,91.2633,91.3519,91.1747,91.3117,40000.0
2007-01-25 09:30:00,113.4,113.64,113.1,113.57,32300.0,91.3439,91.5372,91.1022,91.4808,32300.0
2007-01-25 10:00:00,113.58,113.58,112.8,113.04,67000.0,91.4889,91.4889,90.8606,91.0539,67000.0
2007-01-25 10:30:00,113.04,113.32,113.0,113.31,16500.0,91.0539,91.2794,91.0217,91.2714,16500.0
2007-01-25 11:00:00,113.32,113.49,113.21,113.27,8200.0,91.2794,91.4164,91.1908,91.2392,8200.0
2007-01-25 11:30:00,113.28,113.28,112.97,112.98,10600.0,91.2472,91.2472,90.9975,91.0056,10600.0
2007-01-25 12:00:00,112.97,113.05,112.88,113.04,42600.0,90.9975,91.0619,90.925,91.0539,42600.0
2007-01-25 12:30:00,112.98,113.07,112.89,112.95,14200.0,91.0056,91.0781,90.9331,90.9814,14200.0
2007-01-25 13:00:00,112.96,112.96,112.75,112.75,8900.0,90.9895,90.9895,90.8203,90.8203,8900.0
2007-01-25 13:30:00,112.76,112.79,112.61,112.67,22600.0,90.8284,90.8525,90.7075,90.7559,22600.0
2007-01-25 14:00:00,112.66,112.68,112.0,112.03,47500.0,90.7478,90.7639,90.2162,90.2403,47500.0
2007-01-25 14:30:00,112.04,112.15,111.98,112.15,25000.0,90.2484,90.337,90.2001,90.337,25000.0
2007-01-25 15:00:00,112.13,112.14,111.95,112.0,36800.0,90.3209,90.3289,90.1759,90.2162,36800.0
2007-01-25 15:30:00,112.0,112.15,111.72,112.0,87300.0,90.2162,90.337,89.9906,90.2162,87300.0
2007-01-26 09:30:00,112.17,112.5,111.5,111.61,45900.0,90.3531,90.6189,89.8134,89.902,45900.0
2007-01-26 10:00:00,111.65,112.24,111.42,112.23,56100.0,89.9342,90.4095,89.749,90.4014,56100.0
2007-01-26 10:30:00,112.25,112.34,111.89,111.94,14700.0,90.4175,90.49,90.1276,90.1678,14700.0
2007-01-26 11:00:00,111.87,111.97,111.8,111.85,13300.0,90.1115,90.192,90.0551,90.0953,13300.0
2007-01-26 11:30:00,111.83,112.04,111.75,111.98,25400.0,90.0792,90.2484,90.0148,90.2001,25400.0
2007-01-26 12:00:00,111.98,112.54,111.98,112.46,17200.0,90.2001,90.6511,90.2001,90.5867,17200.0
2007-01-26 12:30:00,112.49,112.49,112.25,112.34,8200.0,90.6109,90.6109,90.4175,90.49,8200.0
2007-01-26 13:00:00,112.34,112.45,112.25,112.26,13400.0,90.49,90.5786,90.4175,90.4256,13400.0
2007-01-26 13:30:00,112.28,112.43,112.17,112.22,13500.0,90.4417,90.5625,90.3531,90.3934,13500.0
2007-01-26 14:00:00,112.28,112.42,112.14,112.42,20200.0,90.4417,90.5545,90.3289,90.5545,20200.0
2007-01-26 14:30:00,112.41,112.62,112.26,112.62,16600.0,90.5464,90.7156,90.4256,90.7156,16600.0
2007-01-26 15:00:00,112.61,112.94,112.61,112.83,20100.0,90.7075,90.9733,90.7075,90.8847,20100.0
2007-01-26 15:30:00,112.84,112.95,112.72,112.88,25900.0,90.8928,90.9814,90.7961,90.925,25900.0
2007-01-29 09:30:00,112.92,113.39,112.91,113.03,36100.0,90.9572,91.3358,90.9492,91.0458,36100.0
2007-01-29 10:00:00,113.04,113.27,113.0,113.01,22700.0,91.0539,91.2392,91.0217,91.0297,22700.0
2007-01-29 10:30:00,113.1,113.1,112.97,113.04,24000.0,91.1022,91.1022,90.9975,91.0539,24000.0
2007-01-29 11:00:00,113.02,113.14,113.0,113.01,11500.0,91.0378,91.1344,91.0217,91.0297,11500.0
2007-01-29 11:30:00,113.05,113.24,113.02,113.02,12600.0,91.0619,91.215,91.0378,91.0378,12600.0
2007-01-29 12:00:00,113.03,113.06,112.96,113.03,29800.0,91.0458,91.07,90.9895,91.0458,29800.0
2007-01-29 12:30:00,113.01,113.08,112.95,112.96,20700.0,91.0297,91.0861,90.9814,90.9895,20700.0
2007-01-29 13:00:00,112.96,113.01,112.79,112.87,28600.0,90.9895,91.0297,90.8525,90.917,28600.0
2007-01-29 13:30:00,112.87,112.94,112.73,112.81,58500.0,90.917,90.9733,90.8042,90.8686,58500.0
2007-01-29 14:00:00,112.81,113.15,112.81,113.11,45600.0,90.8686,91.1425,90.8686,91.1103,45600.0
2007-01-29 14:30:00,113.06,113.27,113.04,113.24,47500.0,91.07,91.2392,91.0539,91.215,47500.0
2007-01-29 15:00:00,113.24,113.35,113.18,113.31,33400.0,91.215,91.3036,91.1667,91.2714,33400.0
2007-01-29 15:30:00,113.31,113.41,113.23,113.39,50900.0,91.2714,91.3519,91.2069,91.3358,50900.0
2007-01-30 09:30:00,113.89,113.89,113.26,113.36,68700.0,91.7386,91.7386,91.2311,91.3117,68700.0
2007-01-30 10:00:00,113.36,113.51,113.17,113.47,67300.0,91.3117,91.4325,91.1586,91.4003,67300.0
2007-01-30 10:30:00,113.48,113.53,113.41,113.45,33300.0,91.4083,91.4486,91.3519,91.3841,33300.0
2007-01-30 11:00:00,113.46,113.55,113.43,113.5,60700.0,91.3922,91.4647,91.368,91.4244,60700.0
2007-01-30 11:30:00,113.5,113.53,113.41,113.5,25100.0,91.4244,91.4486,91.3519,91.4244,25100.0
2007-01-30 12:00:00,113.52,113.56,113.41,113.54,29800.0,91.4405,91.4728,91.3519,91.4566,29800.0
2007-01-30 12:30:00,113.54,113.54,113.45,113.48,18800.0,91.4566,91.4566,91.3841,91.4083,18800.0
2007-01-30 13:00:00,113.48,113.53,113.35,113.5,27200.0,91.4083,91.4486,91.3036,91.4244,27200.0
2007-01-30 13:30:00,113.47,113.63,113.45,113.61,22200.0,91.4003,91.5291,91.3841,91.513,22200.0
2007-01-30 14:00:00,113.62,113.7,113.52,113.68,19900.0,91.5211,91.5855,91.4405,91.5694,19900.0
2007-01-30 14:30:00,113.65,113.83,113.63,113.77,22400.0,91.5452,91.6902,91.5291,91.6419,22400.0
2007-01-30 15:00:00,113.78,114.05,113.78,114.05,22100.0,91.65,91.8674,91.65,91.8674,22100.0
2007-01-30 15:30:00,114.05,114.2,113.97,114.08,48600.0,91.8674,91.9883,91.803,91.8916,48600.0
2007-01-31 09:30:00,114.0,114.98,113.86,114.95,70700.0,91.8272,92.6166,91.7144,92.5924,70700.0
2007-01-31 10:00:00,114.87,115.01,114.6,114.74,75700.0,92.528,92.6407,92.3105,92.4232,75700.0
2007-01-31 10:30:00,114.73,114.79,114.48,114.55,87800.0,92.4152,92.4635,92.2138,92.2702,87800.0
2007-01-31 11:00:00,114.55,114.64,114.37,114.56,23300.0,92.2702,92.3427,92.1252,92.2783,23300.0
2007-01-31 11:30:00,114.56,114.76,114.54,114.7,9700.0,92.2783,92.4394,92.2621,92.391,9700.0
2007-01-31 12:00:00,114.7,114.84,114.63,114.82,17900.0,92.391,92.5038,92.3346,92.4877,17900.0
2007-01-31 12:30:00,114.82,114.84,114.66,114.72,64700.0,92.4877,92.5038,92.3588,92.4071,64700.0
2007-01-31 13:00:00,114.72,114.8,114.64,114.73,70000.0,92.4071,92.4716,92.3427,92.4152,70000.0
2007-01-31 13:30:00,114.75,114.86,114.68,114.7,82700.0,92.4313,92.5199,92.3749,92.391,82700.0
2007-01-31 14:00:00,114.69,115.15,114.68,114.95,111100.0,92.383,92.7535,92.3749,92.5924,111100.0
2007-01-31 14:30:00,114.96,115.42,114.81,115.27,79700.0,92.6005,92.971,92.4796,92.8502,79700.0
2007-01-31 15:00:00,115.3,115.76,115.22,115.51,106400.0,92.8743,93.2449,92.8099,93.0435,106400.0
2007-01-31 15:30:00,115.51,115.62,115.24,115.35,184200.0,93.0435,93.1321,92.826,92.9146,184200.0
2007-02-01 09:30:00,116.65,117.6,116.65,117.18,54400.0,93.9618,94.727,93.9618,94.3887,54400.0
2007-02-01 10:00:00,117.18,117.5,117.0,117.26,86700.0,94.3887,94.6464,94.2437,94.4531,86700.0
2007-02-01 10:30:00,117.26,117.36,116.97,117.04,68800.0,94.4531,94.5337,94.2195,94.2759,68800.0
2007-02-01 11:00:00,117.04,117.05,116.5,116.64,61200.0,94.2759,94.284,93.8409,93.9537,61200.0
2007-02-01 11:30:00,116.67,117.0,116.65,116.83,111400.0,93.9779,94.2437,93.9618,94.1067,111400.0
2007-02-01 12:00:00,116.84,117.08,116.79,116.96,140200.0,94.1148,94.3081,94.0745,94.2115,140200.0
2007-02-01 12:30:00,116.97,117.0,116.81,116.85,88000.0,94.2195,94.2437,94.0906,94.1229,88000.0
2007-02-01 13:00:00,116.85,116.89,116.75,116.86,32400.0,94.1229,94.1551,94.0423,94.1309,32400.0
2007-02-01 13:30:00,116.85,117.33,116.8,117.23,62900.0,94.1229,94.5095,94.0826,94.4289,62900.0
2007-02-01 14:00:00,117.25,117.34,117.0,117.3,31000.0,94.4451,94.5175,94.2437,94.4853,31000.0
2007-02-01 14:30:00,117.34,117.41,117.18,117.37,68100.0,94.5175,94.5739,94.3887,94.5417,68100.0
2007-02-01 15:00:00,117.45,117.51,117.21,117.41,57600.0,94.6062,94.6545,94.4128,94.5739,57600.0
2007-02-01 15:30:00,117.41,117.63,117.25,117.63,103200.0,94.5739,94.7511,94.4451,94.7511,103200.0
2007-02-02 09:30:00,118.1,118.88,117.83,118.07,212300.0,95.1297,95.758,94.9122,95.1056,212300.0
2007-02-02 10:00:00,118.07,118.48,118.0,118.08,130200.0,95.1056,95.4358,95.0492,95.1136,130200.0
2007-02-02 10:30:00,118.08,118.08,117.6,117.6,93600.0,95.1136,95.1136,94.727,94.727,93600.0
2007-02-02 11:00:00,117.6,117.77,117.42,117.51,130900.0,94.727,94.8639,94.582,94.6545,130900.0
2007-02-02 11:30:00,117.53,117.62,117.25,117.59,46400.0,94.6706,94.7431,94.4451,94.7189,46400.0
2007-02-02 12:00:00,117.58,118.05,117.43,117.94,47000.0,94.7109,95.0895,94.59,95.0008,47000.0
2007-02-02 12:30:00,117.94,118.11,117.77,117.95,34900.0,95.0008,95.1378,94.8639,95.0089,34900.0
2007-02-02 13:00:00,117.95,118.05,117.75,117.76,17700.0,95.0089,95.0895,94.8478,94.8559,17700.0
2007-02-02 13:30:00,117.75,117.76,117.51,117.63,45800.0,94.8478,94.8559,94.6545,94.7511,45800.0
2007-02-02 14:00:00,117.63,117.74,117.53,117.66,51800.0,94.7511,94.8397,94.6706,94.7753,51800.0
2007-02-02 14:30:00,117.66,117.99,117.62,117.92,30400.0,94.7753,95.0411,94.7431,94.9847,30400.0
2007-02-02 15:00:00,117.9,117.99,117.78,117.97,25300.0,94.9686,95.0411,94.872,95.025,25300.0
2007-02-02 15:30:00,117.97,118.06,117.7,117.73,59600.0,95.025,95.0975,94.8075,94.8317,59600.0
2007-02-05 09:30:00,117.73,118.43,117.39,118.3,60500.0,94.8317,95.3955,94.5578,95.2908,60500.0
2007-02-05 10:00:00,118.28,119.15,118.18,119.15,52200.0,95.2747,95.9755,95.1942,95.9755,52200.0
2007-02-05 10:30:00,119.15,119.52,119.1,119.22,45500.0,95.9755,96.2735,95.9352,96.0319,45500.0
2007-02-05 11:00:00,119.3,119.34,118.89,119.1,36000.0,96.0963,96.1286,95.7661,95.9352,36000.0
2007-02-05 11:30:00,119.1,119.11,118.92,118.92,32000.0,95.9352,95.9433,95.7902,95.7902,32000.0
2007-02-05 12:00:00,118.9,119.0,118.8,118.9,23700.0,95.7741,95.8547,95.6936,95.7741,23700.0
2007-02-05 12:30:00,118.91,118.94,118.7,118.71,8700.0,95.7822,95.8064,95.613,95.6211,8700.0
2007-02-05 13:00:00,118.71,118.95,118.59,118.89,14900.0,95.6211,95.8144,95.5244,95.7661,14900.0
2007-02-05 13:30:00,118.89,118.89,118.51,118.51,12500.0,95.7661,95.7661,95.46,95.46,12500.0
2007-02-05 14:00:00,118.5,118.78,118.45,118.64,42900.0,95.4519,95.6775,95.4117,95.5647,42900.0
2007-02-05 14:30:00,118.64,118.92,118.64,118.67,37800.0,95.5647,95.7902,95.5647,95.5889,37800.0
2007-02-05 15:00:00,118.63,118.78,118.49,118.56,16800.0,95.5566,95.6775,95.4439,95.5003,16800.0
2007-02-05 15:30:00,118.56,118.58,118.2,118.21,39800.0,95.5003,95.5164,95.2103,95.2183,39800.0
2007-02-06 09:30:00,118.28,118.94,118.09,118.55,38300.0,95.2747,95.8064,95.1217,95.4922,38300.0
2007-02-06 10:00:00,118.55,118.77,118.55,118.61,14900.0,95.4922,95.6694,95.4922,95.5405,14900.0
2007-02-06 10:30:00,118.6,118.73,118.26,118.38,19000.0,95.5325,95.6372,95.2586,95.3553,19000.0
2007-02-06 11:00:00,118.36,118.48,118.03,118.15,11900.0,95.3392,95.4358,95.0733,95.17,11900.0
2007-02-06 11:30:00,118.2,118.37,118.18,118.27,28300.0,95.2103,95.3472,95.1942,95.2667,28300.0
2007-02-06 12:00:00,118.27,118.5,118.21,118.32,14000.0,95.2667,95.4519,95.2183,95.3069,14000.0
2007-02-06 12:30:00,118.29,118.35,118.23,118.29,18100.0,95.2828,95.3311,95.2344,95.2828,18100.0
2007-02-06 13:00:00,118.24,118.52,118.24,118.5,16000.0,95.2425,95.468,95.2425,95.4519,16000.0
2007-02-06 13:30:00,118.5,118.58,118.5,118.54,18700.0,95.4519,95.5164,95.4519,95.4841,18700.0
2007-02-06 14:00:00,118.54,118.55,118.33,118.47,23600.0,95.4841,95.4922,95.315,95.4278,23600.0
2007-02-06 14:30:00,118.48,118.52,118.38,118.52,29500.0,95.4358,95.468,95.3553,95.468,29500.0
2007-02-06 15:00:00,118.52,118.58,118.41,118.5,22200.0,95.468,95.5164,95.3794,95.4519,22200.0
2007-02-06 15:30:00,118.49,118.6,118.49,118.56,37600.0,95.4439,95.5325,95.4439,95.5003,37600.0
2007-02-07 09:30:00,118.81,119.0,118.23,118.26,41200.0,95.7016,95.8547,95.2344,95.2586,41200.0
2007-02-07 10:00:00,118.32,118.35,118.07,118.22,67400.0,95.3069,95.3311,95.1056,95.2264,67400.0
2007-02-07 10:30:00,118.21,118.3,118.15,118.24,27500.0,95.2183,95.2908,95.17,95.2425,27500.0
2007-02-07 11:00:00,118.23,118.26,118.04,118.25,24100.0,95.2344,95.2586,95.0814,95.2506,24100.0
2007-02-07 11:30:00,118.25,118.39,118.19,118.25,28600.0,95.2506,95.3633,95.2022,95.2506,28600.0
2007-02-07 12:00:00,118.28,118.45,118.23,118.35,28600.0,95.2747,95.4117,95.2344,95.3311,28600.0
2007-02-07 12:30:00,118.35,118.46,118.32,118.4,21000.0,95.3311,95.4197,95.3069,95.3714,21000.0
2007-02-07 13:00:00,118.4,118.6,118.31,118.37,27800.0,95.3714,95.5325,95.2989,95.3472,27800.0
2007-02-07 13:30:00,118.39,118.45,118.35,118.37,28600.0,95.3633,95.4117,95.3311,95.3472,28600.0
2007-02-07 14:00:00,118.37,118.39,118.18,118.23,42800.0,95.3472,95.3633,95.1942,95.2344,42800.0
2007-02-07 14:30:00,118.24,118.25,117.81,118.0,55800.0,95.2425,95.2506,94.8961,95.0492,55800.0
2007-02-07 15:00:00,118.01,118.04,117.9,117.99,41500.0,95.0572,95.0814,94.9686,95.0411,41500.0
2007-02-07 15:30:00,117.99,118.26,117.89,118.26,99000.0,95.0411,95.2586,94.9606,95.2586,99000.0
2007-02-08 09:30:00,116.5,117.0,114.62,116.78,273300.0,93.8409,94.2437,92.3266,94.0665,273300.0
2007-02-08 10:00:00,116.77,122.45,116.7,121.95,280200.0,94.0584,98.6337,94.002,98.2309,280200.0
2007-02-08 10:30:00,121.94,122.15,120.89,121.71,83400.0,98.2229,98.392,97.3771,98.0376,83400.0
2007-02-08 11:00:00,121.71,121.93,118.91,119.57,244900.0,98.0376,98.2148,95.7822,96.3138,244900.0
2007-02-08 11:30:00,119.56,120.44,119.45,120.17,36100.0,96.3058,97.0146,96.2172,96.7971,36100.0
2007-02-08 12:00:00,120.19,120.34,119.56,120.32,47600.0,96.8132,96.9341,96.3058,96.9179,47600.0
2007-02-08 12:30:00,120.32,120.44,120.15,120.2,31300.0,96.9179,97.0146,96.781,96.8213,31300.0
2007-02-08 13:00:00,120.2,121.02,120.18,120.66,83600.0,96.8213,97.4818,96.8052,97.1918,83600.0
2007-02-08 13:30:00,120.58,121.64,120.48,121.52,34400.0,97.1274,97.9812,97.0468,97.8845,34400.0
2007-02-08 14:00:00,121.51,122.98,121.51,122.64,90700.0,97.8765,99.0606,97.8765,98.7867,90700.0
2007-02-08 14:30:00,122.64,124.65,122.39,124.59,130000.0,98.7867,100.4058,98.5853,100.3574,130000.0
2007-02-08 15:00:00,124.59,124.8,123.64,124.18,94700.0,100.3574,100.5266,99.5922,100.0272,94700.0
2007-02-08 15:30:00,124.18,124.5,123.69,123.91,119400.0,100.0272,100.2849,99.6325,99.8097,119400.0
2007-02-09 09:30:00,123.85,126.68,123.8,125.43,104800.0,99.7614,102.0409,99.7211,101.0341,104800.0
2007-02-09 10:00:00,125.4,127.22,124.83,126.95,138700.0,101.0099,102.4759,100.5508,102.2584,138700.0
2007-02-09 10:30:00,126.95,127.14,125.51,125.87,118700.0,102.2584,102.4115,101.0985,101.3885,118700.0
2007-02-09 11:00:00,125.83,125.84,124.93,124.95,57500.0,101.3563,101.3643,100.6313,100.6474,57500.0
2007-02-09 11:30:00,124.95,125.03,123.55,123.74,89600.0,100.6474,100.7119,99.5197,99.6728,89600.0
2007-02-09 12:00:00,123.74,124.01,123.25,123.74,51800.0,99.6728,99.8902,99.2781,99.6728,51800.0
2007-02-09 12:30:00,123.64,123.94,123.41,123.6,59800.0,99.5922,99.8339,99.4069,99.56,59800.0
2007-02-09 13:00:00,123.6,123.92,122.53,122.54,79500.0,99.56,99.8177,98.6981,98.7062,79500.0
2007-02-09 13:30:00,122.54,123.08,122.06,122.63,79400.0,98.7062,99.1411,98.3195,98.7787,79400.0
2007-02-09 14:00:00,122.72,123.0,121.5,122.04,62500.0,98.8511,99.0767,97.8684,98.3034,62500.0
2007-02-09 14:30:00,122.04,122.08,121.58,121.88,56000.0,98.3034,98.3356,97.9329,98.1745,56000.0
2007-02-09 15:00:00,121.88,122.48,121.04,122.15,79200.0,98.1745,98.6578,97.4979,98.392,79200.0
2007-02-09 15:30:00,122.18,122.5,122.13,122.42,58000.0,98.4162,98.6739,98.3759,98.6095,58000.0
2007-02-12 09:30:00,122.42,122.49,120.71,120.76,52800.0,98.6095,98.6659,97.2321,97.2724,52800.0
2007-02-12 10:00:00,120.76,121.01,119.52,119.67,108900.0,97.2724,97.4737,96.2735,96.3944,108900.0
2007-02-12 10:30:00,119.71,119.78,118.31,118.45,93400.0,96.4266,96.483,95.2989,95.4117,93400.0
2007-02-12 11:00:00,118.44,119.5,118.38,118.45,82500.0,95.4036,96.2574,95.3553,95.4117,82500.0
2007-02-12 11:30:00,118.46,119.35,118.45,119.27,43900.0,95.4197,96.1366,95.4117,96.0722,43900.0
2007-02-12 12:00:00,119.27,119.44,118.88,119.0,55400.0,96.0722,96.2091,95.758,95.8547,55400.0
2007-02-12 12:30:00,118.93,120.33,118.93,120.2,60000.0,95.7983,96.926,95.7983,96.8213,60000.0
2007-02-12 13:00:00,120.14,120.26,119.95,120.26,45000.0,96.773,96.8696,96.6199,96.8696,45000.0
2007-02-12 13:30:00,120.21,120.24,119.74,119.82,25000.0,96.8293,96.8535,96.4508,96.5152,25000.0
2007-02-12 14:00:00,119.82,120.43,119.82,120.06,39300.0,96.5152,97.0065,96.5152,96.7085,39300.0
2007-02-12 14:30:00,120.07,120.49,120.04,120.43,32400.0,96.7166,97.0549,96.6924,97.0065,32400.0
2007-02-12 15:00:00,120.39,120.71,120.26,120.44,42100.0,96.9743,97.2321,96.8696,97.0146,42100.0
2007-02-12 15:30:00,120.4,120.58,120.25,120.33,49800.0,96.9824,97.1274,96.8616,96.926,49800.0
2007-02-13 09:30:00,121.0,123.95,121.0,123.87,112000.0,97.4657,99.8419,97.4657,99.7775,112000.0
2007-02-13 10:00:00,123.8,124.29,122.88,124.16,97900.0,99.7211,100.1158,98.98,100.0111,97900.0
2007-02-13 10:30:00,124.16,124.95,124.16,124.9,91800.0,100.0111,100.6474,100.0111,100.6071,91800.0
2007-02-13 11:00:00,124.94,125.09,124.61,124.95,40800.0,100.6394,100.7602,100.3735,100.6474,40800.0
2007-02-13 11:30:00,124.95,125.5,124.58,125.05,62500.0,100.6474,101.0904,100.3494,100.728,62500.0
2007-02-13 12:00:00,125.05,125.16,124.84,125.03,22300.0,100.728,100.8166,100.5588,100.7119,22300.0
2007-02-13 12:30:00,125.05,125.05,124.73,124.8,23100.0,100.728,100.728,100.4702,100.5266,23100.0
2007-02-13 13:00:00,124.81,125.07,124.81,124.97,29100.0,100.5346,100.7441,100.5346,100.6635,29100.0
2007-02-13 13:30:00,124.97,125.4,124.97,125.1,54200.0,100.6635,101.0099,100.6635,100.7682,54200.0
2007-02-13 14:00:00,125.18,125.26,124.59,124.65,49200.0,100.8327,100.8971,100.3574,100.4058,49200.0
2007-02-13 14:30:00,124.67,124.81,123.79,124.0,77100.0,100.4219,100.5346,99.713,99.8822,77100.0
2007-02-13 15:00:00,124.0,124.38,123.91,123.92,39700.0,99.8822,100.1883,99.8097,99.8177,39700.0
2007-02-13 15:30:00,123.99,124.59,123.89,124.59,50700.0,99.8741,100.3574,99.7936,100.3574,50700.0
2007-02-14 09:30:00,125.37,125.37,123.51,123.71,68300.0,100.9857,100.9857,99.4875,99.6486,68300.0
2007-02-14 10:00:00,123.71,126.23,123.58,125.5,158000.0,99.6486,101.6785,99.5439,101.0904,158000.0
2007-02-14 10:30:00,125.51,127.25,125.4,127.17,131100.0,101.0985,102.5001,101.0099,102.4356,131100.0
2007-02-14 11:00:00,127.18,128.94,127.16,127.82,135600.0,102.4437,103.8614,102.4276,102.9592,135600.0
2007-02-14 11:30:00,127.82,128.93,127.81,128.02,67600.0,102.9592,103.8533,102.9511,103.1203,67600.0
2007-02-14 12:00:00,128.01,128.14,127.47,128.1,67000.0,103.1122,103.217,102.6773,103.1847,67000.0
2007-02-14 12:30:00,128.11,128.11,127.61,127.73,34800.0,103.1928,103.1928,102.79,102.8867,34800.0
2007-02-14 13:00:00,127.73,127.79,127.21,127.39,34500.0,102.8867,102.935,102.4678,102.6128,34500.0
2007-02-14 13:30:00,127.39,127.84,127.24,127.55,34900.0,102.6128,102.9753,102.492,102.7417,34900.0
2007-02-14 14:00:00,127.58,127.71,127.27,127.49,31600.0,102.7659,102.8706,102.5162,102.6934,31600.0
2007-02-14 14:30:00,127.51,127.91,127.25,127.91,51800.0,102.7095,103.0317,102.5001,103.0317,51800.0
2007-02-14 15:00:00,127.91,128.57,127.79,128.35,84800.0,103.0317,103.5633,102.935,103.3861,84800.0
2007-02-14 15:30:00,128.34,128.4,127.95,128.0,104600.0,103.3781,103.4264,103.0639,103.1042,104600.0
2007-02-15 09:30:00,128.16,128.34,126.87,126.95,52900.0,103.2331,103.3781,102.194,102.2584,52900.0
2007-02-15 10:00:00,126.95,126.96,126.25,126.54,32400.0,102.2584,102.2665,101.6946,101.9282,32400.0
2007-02-15 10:30:00,126.54,126.99,126.53,126.67,26400.0,101.9282,102.2906,101.9201,102.0329,26400.0
2007-02-15 11:00:00,126.67,126.88,126.6,126.88,30500.0,102.0329,102.202,101.9765,102.202,30500.0
2007-02-15 11:30:00,126.88,126.88,126.74,126.85,25700.0,102.202,102.202,102.0893,102.1779,25700.0
2007-02-15 12:00:00,126.85,126.85,126.55,126.61,23700.0,102.1779,102.1779,101.9362,101.9845,23700.0
2007-02-15 12:30:00,126.61,126.84,126.59,126.82,9600.0,101.9845,102.1698,101.9684,102.1537,9600.0
2007-02-15 13:00:00,126.85,126.9,126.79,126.85,15000.0,102.1779,102.2181,102.1295,102.1779,15000.0
2007-02-15 13:30:00,126.86,126.98,126.83,126.94,11700.0,102.1859,102.2826,102.1618,102.2504,11700.0
2007-02-15 14:00:00,126.94,127.27,126.78,126.85,43600.0,102.2504,102.5162,102.1215,102.1779,43600.0
2007-02-15 14:30:00,126.88,126.88,126.51,126.84,30200.0,102.202,102.202,101.904,102.1698,30200.0
2007-02-15 15:00:00,126.84,127.0,126.65,126.66,28100.0,102.1698,102.2987,102.0168,102.0248,28100.0
2007-02-15 15:30:00,126.66,126.94,126.55,126.65,58200.0,102.0248,102.2504,101.9362,102.0168,58200.0
2007-02-16 09:30:00,126.78,126.78,125.4,125.77,32700.0,102.1215,102.1215,101.0099,101.3079,32700.0
2007-02-16 10:00:00,125.78,125.78,124.5,125.56,44000.0,101.316,101.316,100.2849,101.1388,44000.0
2007-02-16 10:30:00,125.56,126.16,125.53,125.9,20500.0,101.1388,101.6221,101.1146,101.4126,20500.0
2007-02-16 11:00:00,125.87,126.21,125.84,126.21,20400.0,101.3885,101.6623,101.3643,101.6623,20400.0
2007-02-16 11:30:00,126.21,126.45,126.08,126.36,7700.0,101.6623,101.8557,101.5576,101.7832,7700.0
2007-02-16 12:00:00,126.36,126.38,125.97,126.24,14400.0,101.7832,101.7993,101.469,101.6865,14400.0
2007-02-16 12:30:00,126.26,126.99,126.23,126.89,16900.0,101.7026,102.2906,101.6785,102.2101,16900.0
2007-02-16 13:00:00,126.89,126.9,126.66,126.71,14300.0,102.2101,102.2181,102.0248,102.0651,14300.0
2007-02-16 13:30:00,126.71,126.71,126.15,126.35,22300.0,102.0651,102.0651,101.614,101.7751,22300.0
2007-02-16 14:00:00,126.34,126.49,126.23,126.34,24100.0,101.7671,101.8879,101.6785,101.7671,24100.0
2007-02-16 14:30:00,126.33,126.51,126.13,126.43,16200.0,101.759,101.904,101.5979,101.8396,16200.0
2007-02-16 15:00:00,126.4,126.42,125.96,126.35,25300.0,101.8154,101.8315,101.461,101.7751,25300.0
2007-02-16 15:30:00,126.33,126.47,126.25,126.37,52300.0,101.759,101.8718,101.6946,101.7912,52300.0
2007-02-20 09:30:00,130.9,133.02,129.85,131.2,369300.0,105.4401,107.1478,104.5944,105.6818,369300.0
2007-02-20 10:00:00,131.2,131.65,130.88,131.3,134300.0,105.6818,106.0443,105.424,105.7623,134300.0
2007-02-20 10:30:00,131.34,131.34,130.33,130.52,82700.0,105.7946,105.7946,104.981,105.1341,82700.0
2007-02-20 11:00:00,130.58,130.61,130.32,130.34,32300.0,105.1824,105.2066,104.973,104.9891,32300.0
2007-02-20 11:30:00,130.32,130.48,130.19,130.3,42100.0,104.973,105.1018,104.8682,104.9568,42100.0
2007-02-20 12:00:00,130.21,130.41,130.21,130.29,22800.0,104.8844,105.0455,104.8844,104.9488,22800.0
2007-02-20 12:30:00,130.3,130.4,129.68,129.91,39900.0,104.9568,105.0374,104.4574,104.6427,39900.0
2007-02-20 13:00:00,129.94,129.97,129.61,129.68,24000.0,104.6669,104.691,104.4011,104.4574,24000.0
2007-02-20 13:30:00,129.68,129.96,129.64,129.85,41800.0,104.4574,104.683,104.4252,104.5944,41800.0
2007-02-20 14:00:00,129.84,129.88,129.51,129.83,81500.0,104.5863,104.6185,104.3205,104.5783,81500.0
2007-02-20 14:30:00,129.81,129.81,129.52,129.6,86200.0,104.5622,104.5622,104.3286,104.393,86200.0
2007-02-20 15:00:00,129.6,129.6,129.36,129.45,77200.0,104.393,104.393,104.1997,104.2722,77200.0
2007-02-20 15:30:00,129.45,129.6,129.23,129.6,154100.0,104.2722,104.393,104.095,104.393,154100.0
2007-02-21 09:30:00,129.51,129.52,128.18,129.1,46400.0,104.3205,104.3286,103.2492,103.9902,46400.0
2007-02-21 10:00:00,129.1,129.8,128.96,129.68,57600.0,103.9902,104.5541,103.8775,104.4574,57600.0
2007-02-21 10:30:00,129.69,130.07,129.36,130.01,23500.0,104.4655,104.7716,104.1997,104.7233,23500.0
2007-02-21 11:00:00,130.02,131.12,129.96,130.63,72500.0,104.7313,105.6174,104.683,105.2227,72500.0
2007-02-21 11:30:00,130.62,131.76,130.54,131.74,141100.0,105.2146,106.1329,105.1502,106.1168,141100.0
2007-02-21 12:00:00,131.73,132.46,131.15,132.07,103000.0,106.1087,106.6967,105.6415,106.3826,103000.0
2007-02-21 12:30:00,132.07,132.68,131.99,132.64,80600.0,106.3826,106.8739,106.3181,106.8417,80600.0
2007-02-21 13:00:00,132.7,133.23,132.27,132.44,131300.0,106.8901,107.317,106.5437,106.6806,131300.0
2007-02-21 13:30:00,132.39,132.67,131.8,132.6,130900.0,106.6403,106.8659,106.1651,106.8095,130900.0
2007-02-21 14:00:00,132.57,132.9,132.3,132.43,68200.0,106.7853,107.0512,106.5679,106.6726,68200.0
2007-02-21 14:30:00,132.43,132.7,132.18,132.65,36200.0,106.6726,106.8901,106.4712,106.8498,36200.0
2007-02-21 15:00:00,132.62,132.7,132.13,132.17,43900.0,106.8256,106.8901,106.4309,106.4631,43900.0
2007-02-21 15:30:00,132.18,132.94,132.02,132.93,97900.0,106.4712,107.0834,106.3423,107.0753,97900.0
2007-02-22 09:30:00,133.05,134.3,132.07,133.96,104400.0,107.172,108.1789,106.3826,107.905,104400.0
2007-02-22 10:00:00,133.96,133.99,132.4,132.41,49800.0,107.905,107.9291,106.6484,106.6565,49800.0
2007-02-22 10:30:00,132.41,132.5,132.2,132.45,43100.0,106.6565,106.729,106.4873,106.6887,43100.0
2007-02-22 11:00:00,132.46,133.11,132.34,132.35,53200.0,106.6967,107.2203,106.6001,106.6081,53200.0
2007-02-22 11:30:00,132.35,132.74,131.89,132.58,50300.0,106.6081,106.9223,106.2376,106.7934,50300.0
2007-02-22 12:00:00,132.63,133.01,132.55,132.76,52900.0,106.8337,107.1398,106.7692,106.9384,52900.0
2007-02-22 12:30:00,132.77,133.05,132.7,132.7,21800.0,106.9464,107.172,106.8901,106.8901,21800.0
2007-02-22 13:00:00,132.77,132.78,132.3,132.72,34900.0,106.9464,106.9545,106.5679,106.9062,34900.0
2007-02-22 13:30:00,132.73,133.0,132.51,132.65,26600.0,106.9142,107.1317,106.737,106.8498,26600.0
2007-02-22 14:00:00,132.65,132.65,132.46,132.6,30100.0,106.8498,106.8498,106.6967,106.8095,30100.0
2007-02-22 14:30:00,132.57,132.68,132.43,132.55,38100.0,106.7853,106.8739,106.6726,106.7692,38100.0
2007-02-22 15:00:00,132.56,132.67,132.42,132.52,45500.0,106.7773,106.8659,106.6645,106.7451,45500.0
2007-02-22 15:30:00,132.5,132.6,132.34,132.4,79000.0,106.729,106.8095,106.6001,106.6484,79000.0
2007-02-23 09:30:00,132.4,132.41,131.81,131.88,33900.0,106.6484,106.6565,106.1732,106.2295,33900.0
2007-02-23 10:00:00,131.84,131.97,131.57,131.76,26000.0,106.1973,106.302,105.9798,106.1329,26000.0
2007-02-23 10:30:00,131.7,131.72,131.41,131.55,28100.0,106.0845,106.1007,105.851,105.9637,28100.0
2007-02-23 11:00:00,131.55,131.68,131.52,131.63,25500.0,105.9637,106.0684,105.9396,106.0282,25500.0
2007-02-23 11:30:00,131.6,132.09,131.58,131.88,21800.0,106.004,106.3987,105.9879,106.2295,21800.0
2007-02-23 12:00:00,131.87,131.94,131.75,131.85,19400.0,106.2215,106.2779,106.1248,106.2054,19400.0
2007-02-23 12:30:00,131.86,131.92,131.84,131.84,17400.0,106.2134,106.2618,106.1973,106.1973,17400.0
2007-02-23 13:00:00,131.85,131.9,131.7,131.88,30800.0,106.2054,106.2456,106.0845,106.2295,30800.0
2007-02-23 13:30:00,131.86,131.87,131.77,131.79,21700.0,106.2134,106.2215,106.1409,106.157,21700.0
2007-02-23 14:00:00,131.79,131.96,131.66,131.84,18500.0,106.157,106.294,106.0523,106.1973,18500.0
2007-02-23 14:30:00,131.84,131.88,131.79,131.82,17900.0,106.1973,106.2295,106.157,106.1812,17900.0
2007-02-23 15:00:00,131.82,132.02,131.8,131.87,54000.0,106.1812,106.3423,106.1651,106.2215,54000.0
2007-02-23 15:30:00,131.9,131.93,131.76,131.82,78300.0,106.2456,106.2698,106.1329,106.1812,78300.0
2007-02-26 09:30:00,132.0,132.95,131.89,132.2,52200.0,106.3262,107.0914,106.2376,106.4873,52200.0
2007-02-26 10:00:00,132.13,132.44,131.68,131.7,49200.0,106.4309,106.6806,106.0684,106.0845,49200.0
2007-02-26 10:30:00,131.6,132.1,131.47,132.1,61500.0,106.004,106.4067,105.8993,106.4067,61500.0
2007-02-26 11:00:00,132.1,132.31,131.93,132.26,75900.0,106.4067,106.5759,106.2698,106.5356,75900.0
2007-02-26 11:30:00,132.24,132.28,132.0,132.06,33300.0,106.5195,106.5517,106.3262,106.3745,33300.0
2007-02-26 12:00:00,132.07,132.13,131.98,132.0,22200.0,106.3826,106.4309,106.3101,106.3262,22200.0
2007-02-26 12:30:00,132.0,132.08,131.8,131.8,33400.0,106.3262,106.3906,106.1651,106.1651,33400.0
2007-02-26 13:00:00,131.81,131.96,131.75,131.87,22300.0,106.1732,106.294,106.1248,106.2215,22300.0
2007-02-26 13:30:00,131.89,131.96,131.86,131.92,26600.0,106.2376,106.294,106.2134,106.2618,26600.0
2007-02-26 14:00:00,131.93,132.03,131.84,131.99,26500.0,106.2698,106.3504,106.1973,106.3181,26500.0
2007-02-26 14:30:00,131.99,132.08,131.99,132.03,24500.0,106.3181,106.3906,106.3181,106.3504,24500.0
2007-02-26 15:00:00,132.05,132.15,131.98,132.13,46100.0,106.3665,106.447,106.3101,106.4309,46100.0
2007-02-26 15:30:00,132.13,132.17,132.08,132.1,54900.0,106.4309,106.4631,106.3906,106.4067,54900.0
2007-02-27 09:30:00,85.46,128.27,85.46,126.43,213600.0,68.9889,103.548,68.9889,102.0626,213600.0
2007-02-27 10:00:00,126.43,127.5,126.21,127.04,185100.0,102.0626,102.9264,101.885,102.5551,185100.0
2007-02-27 10:30:00,126.98,128.5,126.93,127.89,204800.0,102.5066,103.7337,102.4663,103.2412,204800.0
2007-02-27 11:00:00,127.87,127.9,127.46,127.66,42700.0,103.2251,103.2493,102.8941,103.0556,42700.0
2007-02-27 11:30:00,127.64,128.08,127.52,127.7,118500.0,103.0394,103.3946,102.9425,103.0878,118500.0
2007-02-27 12:00:00,127.71,127.85,127.55,127.65,30100.0,103.0959,103.2089,102.9668,103.0475,30100.0
2007-02-27 12:30:00,127.65,127.85,127.5,127.76,26400.0,103.0475,103.2089,102.9264,103.1363,26400.0
2007-02-27 13:00:00,127.73,127.84,127.58,127.69,21500.0,103.1121,103.2009,102.991,103.0798,21500.0
2007-02-27 13:30:00,127.61,127.77,127.5,127.62,35000.0,103.0152,103.1444,102.9264,103.0233,35000.0
2007-02-27 14:00:00,127.61,127.63,126.76,126.84,133300.0,103.0152,103.0313,102.329,102.3936,133300.0
2007-02-27 14:30:00,126.88,127.65,125.77,126.78,162300.0,102.4259,103.0475,101.5298,102.3452,162300.0
2007-02-27 15:00:00,126.75,127.0,124.5,126.39,164400.0,102.3209,102.5228,100.5046,102.0303,164400.0
2007-02-27 15:30:00,126.3,126.67,125.14,125.41,51100.0,101.9577,102.2564,101.0212,101.2392,51100.0
2007-02-28 09:30:00,126.4,126.4,123.38,123.92,121700.0,102.0384,102.0384,99.6005,100.0364,121700.0
2007-02-28 10:00:00,123.85,123.96,123.09,123.52,104800.0,99.9799,100.0687,99.3664,99.7135,104800.0
2007-02-28 10:30:00,123.57,126.43,123.11,125.0,224100.0,99.7538,102.0626,99.3825,100.9082,224100.0
2007-02-28 11:00:00,124.92,125.5,124.81,125.1,72100.0,100.8437,101.3119,100.7549,100.989,72100.0
2007-02-28 11:30:00,125.08,125.3,124.77,125.07,52000.0,100.9728,101.1504,100.7226,100.9647,52000.0
2007-02-28 12:00:00,124.99,124.99,124.51,124.6,40600.0,100.9002,100.9002,100.5127,100.5853,40600.0
2007-02-28 12:30:00,124.66,124.88,124.52,124.77,33600.0,100.6338,100.8114,100.5207,100.7226,33600.0
2007-02-28 13:00:00,124.71,124.9,124.55,124.65,28400.0,100.6741,100.8275,100.545,100.6257,28400.0
2007-02-28 13:30:00,124.69,124.91,124.57,124.57,33200.0,100.658,100.8356,100.5611,100.5611,33200.0
2007-02-28 14:00:00,124.63,125.12,124.63,124.72,82500.0,100.6095,101.0051,100.6095,100.6822,82500.0
2007-02-28 14:30:00,124.82,125.01,124.73,124.98,41100.0,100.7629,100.9163,100.6903,100.8921,41100.0
2007-02-28 15:00:00,124.95,125.0,124.9,125.0,105200.0,100.8679,100.9082,100.8275,100.9082,105200.0
2007-02-28 15:30:00,125.0,125.51,124.7,125.22,101700.0,100.9082,101.3199,100.6661,101.0858,101700.0
2007-03-01 09:30:00,122.24,124.21,118.85,121.11,177400.0,98.6802,100.2705,95.9435,97.768,177400.0
2007-03-01 10:00:00,120.69,124.41,120.53,123.09,114000.0,97.4289,100.4319,97.2998,99.3664,114000.0
2007-03-01 10:30:00,123.09,125.74,122.48,123.67,97900.0,99.3664,101.5056,98.8739,99.8346,97900.0
2007-03-01 11:00:00,124.13,124.72,123.25,124.48,46200.0,100.2059,100.6822,99.4955,100.4885,46200.0
2007-03-01 11:30:00,124.48,125.81,124.48,124.97,61600.0,100.4885,101.5621,100.4885,100.884,61600.0
2007-03-01 12:00:00,124.99,125.23,124.5,124.96,39000.0,100.9002,101.0939,100.5046,100.8759,39000.0
2007-03-01 12:30:00,124.92,125.17,124.73,125.0,104400.0,100.8437,101.0455,100.6903,100.9082,104400.0
2007-03-01 13:00:00,124.98,125.26,124.74,125.21,85000.0,100.8921,101.1181,100.6983,101.0778,85000.0
2007-03-01 13:30:00,125.19,126.02,124.85,126.02,65100.0,101.0616,101.7316,100.7871,101.7316,65100.0
2007-03-01 14:00:00,125.93,126.61,125.77,125.77,41300.0,101.659,102.2079,101.5298,101.5298,41300.0
2007-03-01 14:30:00,125.71,126.32,125.5,126.3,29600.0,101.4814,101.9738,101.3119,101.9577,29600.0
2007-03-01 15:00:00,126.31,126.31,125.0,125.36,52500.0,101.9658,101.9658,100.9082,101.1988,52500.0
2007-03-01 15:30:00,125.37,125.53,125.0,125.33,65800.0,101.2069,101.3361,100.9082,101.1746,65800.0
2007-03-02 09:30:00,124.57,125.32,124.0,124.26,53300.0,100.5611,101.1666,100.101,100.3109,53300.0
2007-03-02 10:00:00,124.35,125.7,124.19,125.15,72800.0,100.3835,101.4733,100.2543,101.0293,72800.0
2007-03-02 10:30:00,125.12,125.86,125.1,125.75,37700.0,101.0051,101.6025,100.989,101.5137,37700.0
2007-03-02 11:00:00,125.74,125.88,125.45,125.55,28400.0,101.5056,101.6186,101.2715,101.3522,28400.0
2007-03-02 11:30:00,125.5,126.22,125.43,125.55,31600.0,101.3119,101.8931,101.2554,101.3522,31600.0
2007-03-02 12:00:00,125.55,125.63,125.33,125.44,42700.0,101.3522,101.4168,101.1746,101.2634,42700.0
2007-03-02 12:30:00,125.44,125.48,125.01,125.25,50000.0,101.2634,101.2957,100.9163,101.11,50000.0
2007-03-02 13:00:00,125.19,125.36,125.01,125.15,48900.0,101.0616,101.1988,100.9163,101.0293,48900.0
2007-03-02 13:30:00,125.16,125.36,125.0,125.26,45200.0,101.0374,101.1988,100.9082,101.1181,45200.0
2007-03-02 14:00:00,125.26,125.4,124.96,124.96,45800.0,101.1181,101.2311,100.8759,100.8759,45800.0
2007-03-02 14:30:00,124.95,125.17,124.71,124.77,35800.0,100.8679,101.0455,100.6741,100.7226,35800.0
2007-03-02 15:00:00,124.75,125.31,124.75,125.23,44200.0,100.7064,101.1585,100.7064,101.0939,44200.0
2007-03-02 15:30:00,125.25,125.36,124.81,124.82,72200.0,101.11,101.1988,100.7549,100.7629,72200.0
2007-03-05 09:30:00,122.3,123.07,121.36,122.3,118900.0,98.7286,99.3502,97.9698,98.7286,118900.0
2007-03-05 10:00:00,122.24,123.03,121.99,122.31,99700.0,98.6802,99.3179,98.4784,98.7367,99700.0
2007-03-05 10:30:00,122.31,122.97,121.56,122.2,72300.0,98.7367,99.2695,98.1312,98.6479,72300.0
2007-03-05 11:00:00,122.2,123.91,122.04,123.63,64900.0,98.6479,100.0283,98.5187,99.8023,64900.0
2007-03-05 11:30:00,123.7,124.34,123.66,123.67,72200.0,99.8588,100.3754,99.8265,99.8346,72200.0
2007-03-05 12:00:00,123.58,123.58,122.91,123.06,31100.0,99.7619,99.7619,99.221,99.3421,31100.0
2007-03-05 12:30:00,123.02,123.11,122.63,122.72,20900.0,99.3098,99.3825,98.995,99.0677,20900.0
2007-03-05 13:00:00,122.69,122.9,122.49,122.5,28500.0,99.0434,99.213,98.882,98.8901,28500.0
2007-03-05 13:30:00,122.51,123.41,122.51,123.24,46800.0,98.8981,99.6247,98.8981,99.4874,46800.0
2007-03-05 14:00:00,123.24,123.46,122.69,122.82,47400.0,99.4874,99.665,99.0434,99.1484,47400.0
2007-03-05 14:30:00,122.83,123.19,122.81,123.02,35200.0,99.1565,99.4471,99.1403,99.3098,35200.0
2007-03-05 15:00:00,123.03,123.08,122.42,122.73,71500.0,99.3179,99.3583,98.8255,99.0757,71500.0
2007-03-05 15:30:00,122.73,122.74,121.56,121.57,83000.0,99.0757,99.0838,98.1312,98.1393,83000.0
2007-03-06 09:30:00,123.0,125.03,122.67,123.28,70100.0,99.2937,100.9324,99.0273,99.5197,70100.0
2007-03-06 10:00:00,123.31,123.98,122.46,122.52,64400.0,99.544,100.0848,98.8578,98.9062,64400.0
2007-03-06 10:30:00,122.48,123.25,122.34,122.56,58400.0,98.8739,99.4955,98.7609,98.9385,58400.0
2007-03-06 11:00:00,122.56,123.05,122.56,122.7,37200.0,98.9385,99.3341,98.9385,99.0515,37200.0
2007-03-06 11:30:00,122.7,123.2,122.56,123.18,36100.0,99.0515,99.4552,98.9385,99.439,36100.0
2007-03-06 12:00:00,123.23,123.37,122.65,122.85,24200.0,99.4794,99.5924,99.0112,99.1726,24200.0
2007-03-06 12:30:00,122.85,123.05,122.6,123.02,36800.0,99.1726,99.3341,98.9708,99.3098,36800.0
2007-03-06 13:00:00,122.99,123.35,122.97,123.12,34600.0,99.2856,99.5762,99.2695,99.3906,34600.0
2007-03-06 13:30:00,123.11,123.34,122.91,123.08,46000.0,99.3825,99.5682,99.221,99.3583,46000.0
2007-03-06 14:00:00,123.08,123.35,122.29,122.75,101800.0,99.3583,99.5762,98.7205,99.0919,101800.0
2007-03-06 14:30:00,122.72,122.93,122.54,122.88,87700.0,99.0677,99.2372,98.9224,99.1968,87700.0
2007-03-06 15:00:00,122.86,123.18,122.6,122.78,79500.0,99.1807,99.439,98.9708,99.1161,79500.0
2007-03-06 15:30:00,122.77,122.89,122.5,122.68,112700.0,99.108,99.2049,98.8901,99.0354,112700.0
2007-03-07 09:30:00,122.17,124.82,121.58,124.03,62500.0,98.6237,100.7629,98.1474,100.1252,62500.0
2007-03-07 10:00:00,124.08,124.76,123.83,124.6,41600.0,100.1655,100.7145,99.9637,100.5853,41600.0
2007-03-07 10:30:00,124.65,126.33,124.61,126.13,104600.0,100.6257,101.9819,100.5934,101.8204,104600.0
2007-03-07 11:00:00,126.04,126.16,125.9,126.07,59100.0,101.7478,101.8447,101.6348,101.772,59100.0
2007-03-07 11:30:00,126.0,126.91,125.9,126.91,68600.0,101.7155,102.4501,101.6348,102.4501,68600.0
2007-03-07 12:00:00,126.91,127.17,126.68,127.15,48400.0,102.4501,102.66,102.2644,102.6439,48400.0
2007-03-07 12:30:00,127.11,127.53,126.84,127.01,40900.0,102.6116,102.9506,102.3936,102.5308,40900.0
2007-03-07 13:00:00,127.02,127.02,126.45,126.65,52300.0,102.5389,102.5389,102.0788,102.2402,52300.0
2007-03-07 13:30:00,126.69,126.78,126.53,126.77,34800.0,102.2725,102.3452,102.1433,102.3371,34800.0
2007-03-07 14:00:00,126.7,126.74,126.13,126.21,51600.0,102.2806,102.3129,101.8204,101.885,51600.0
2007-03-07 14:30:00,126.24,126.3,126.0,126.13,41600.0,101.9092,101.9577,101.7155,101.8204,41600.0
2007-03-07 15:00:00,126.13,126.34,125.79,125.8,73000.0,101.8204,101.99,101.546,101.554,73000.0
2007-03-07 15:30:00,125.76,126.78,125.1,125.33,101000.0,101.5218,102.3452,100.989,101.1746,101000.0
2007-03-08 09:30:00,126.65,127.83,126.32,127.55,43000.0,102.2402,103.1928,101.9738,102.9668,43000.0
2007-03-08 10:00:00,127.55,128.73,127.5,128.52,88100.0,102.9668,103.9193,102.9264,103.7498,88100.0
2007-03-08 10:30:00,128.52,128.85,128.14,128.64,40400.0,103.7498,104.0162,103.443,103.8467,40400.0
2007-03-08 11:00:00,128.63,128.64,128.02,128.49,22300.0,103.8386,103.8467,103.3462,103.7256,22300.0
2007-03-08 11:30:00,128.44,128.55,128.29,128.39,35800.0,103.6852,103.774,103.5641,103.6449,35800.0
2007-03-08 12:00:00,128.36,128.57,128.14,128.57,15600.0,103.6206,103.7902,103.443,103.7902,15600.0
2007-03-08 12:30:00,128.57,129.4,128.57,129.22,35100.0,103.7902,104.4602,103.7902,104.3149,35100.0
2007-03-08 13:00:00,129.19,129.2,128.87,128.96,29400.0,104.2907,104.2987,104.0324,104.105,29400.0
2007-03-08 13:30:00,129.0,129.0,128.65,128.71,21300.0,104.1373,104.1373,103.8548,103.9032,21300.0
2007-03-08 14:00:00,128.7,128.87,128.0,128.03,40500.0,103.8951,104.0324,103.33,103.3542,40500.0
2007-03-08 14:30:00,128.03,128.4,127.58,128.34,55000.0,103.3542,103.6529,102.991,103.6045,55000.0
2007-03-08 15:00:00,128.35,128.87,128.17,128.72,65400.0,103.6126,104.0324,103.4673,103.9113,65400.0
2007-03-08 15:30:00,128.72,128.81,128.48,128.59,59300.0,103.9113,103.9839,103.7175,103.8063,59300.0
2007-03-09 09:30:00,129.74,129.74,127.66,128.48,48200.0,104.7347,104.7347,103.0556,103.7175,48200.0
2007-03-09 10:00:00,128.48,128.65,127.46,127.64,35800.0,103.7175,103.8548,102.8941,103.0394,35800.0
2007-03-09 10:30:00,127.56,127.9,127.17,127.73,32200.0,102.9748,103.2493,102.66,103.1121,32200.0
2007-03-09 11:00:00,127.71,127.88,127.51,127.78,19700.0,103.0959,103.2332,102.9345,103.1524,19700.0
2007-03-09 11:30:00,127.76,128.65,127.74,128.25,24200.0,103.1363,103.8548,103.1201,103.5318,24200.0
2007-03-09 12:00:00,128.23,128.48,128.02,128.36,19900.0,103.5157,103.7175,103.3462,103.6206,19900.0
2007-03-09 12:30:00,128.41,128.47,128.03,128.44,19100.0,103.661,103.7094,103.3542,103.6852,19100.0
2007-03-09 13:00:00,128.47,128.68,128.3,128.54,16600.0,103.7094,103.879,103.5722,103.766,16600.0
2007-03-09 13:30:00,128.55,128.83,128.49,128.58,20300.0,103.774,104.0001,103.7256,103.7982,20300.0
2007-03-09 14:00:00,128.52,128.66,128.15,128.65,31800.0,103.7498,103.8628,103.4511,103.8548,31800.0
2007-03-09 14:30:00,128.65,129.11,128.41,129.1,62100.0,103.8548,104.2261,103.661,104.218,62100.0
2007-03-09 15:00:00,129.06,129.52,129.02,129.4,57600.0,104.1857,104.5571,104.1534,104.4602,57600.0
2007-03-09 15:30:00,129.38,129.38,128.98,129.1,74200.0,104.4441,104.4441,104.1211,104.218,74200.0
2007-03-12 09:30:00,128.57,129.0,127.24,127.32,36900.0,103.7902,104.1373,102.7165,102.7811,36900.0
2007-03-12 10:00:00,127.34,127.45,126.92,127.21,45500.0,102.7972,102.886,102.4582,102.6923,45500.0
2007-03-12 10:30:00,127.23,127.44,127.1,127.42,31000.0,102.7084,102.878,102.6035,102.8618,31000.0
2007-03-12 11:00:00,127.43,127.54,127.39,127.49,13400.0,102.8699,102.9587,102.8376,102.9183,13400.0
2007-03-12 11:30:00,127.46,127.54,127.39,127.47,20100.0,102.8941,102.9587,102.8376,102.9022,20100.0
2007-03-12 12:00:00,127.47,127.49,127.32,127.35,23800.0,102.9022,102.9183,102.7811,102.8053,23800.0
2007-03-12 12:30:00,127.36,127.54,127.36,127.49,24000.0,102.8134,102.9587,102.8134,102.9183,24000.0
2007-03-12 13:00:00,127.49,127.75,127.48,127.56,33300.0,102.9183,103.1282,102.9103,102.9748,33300.0
2007-03-12 13:30:00,127.56,127.62,127.52,127.6,17700.0,102.9748,103.0233,102.9425,103.0071,17700.0
2007-03-12 14:00:00,127.62,127.77,127.58,127.77,51600.0,103.0233,103.1444,102.991,103.1444,51600.0
2007-03-12 14:30:00,127.79,127.96,127.62,127.82,61300.0,103.1605,103.2977,103.0233,103.1847,61300.0
2007-03-12 15:00:00,127.83,127.95,127.62,127.8,63400.0,103.1928,103.2897,103.0233,103.1686,63400.0
2007-03-12 15:30:00,127.79,128.08,127.51,127.68,122000.0,103.1605,103.3946,102.9345,103.0717,122000.0
2007-03-13 09:30:00,127.44,127.44,126.24,126.74,37100.0,102.878,102.878,101.9092,102.3129,37100.0
2007-03-13 10:00:00,126.75,127.08,126.62,126.62,31100.0,102.3209,102.5873,102.216,102.216,31100.0
2007-03-13 10:30:00,126.64,126.8,126.42,126.63,21000.0,102.2321,102.3613,102.0545,102.2241,21000.0
2007-03-13 11:00:00,126.66,126.66,125.98,126.05,69500.0,102.2483,102.2483,101.6994,101.7559,69500.0
2007-03-13 11:30:00,126.05,126.1,125.9,126.02,19500.0,101.7559,101.7962,101.6348,101.7316,19500.0
2007-03-13 12:00:00,126.0,126.07,124.79,124.88,33900.0,101.7155,101.772,100.7387,100.8114,33900.0
2007-03-13 12:30:00,124.83,125.56,124.58,125.45,36300.0,100.771,101.3603,100.5692,101.2715,36300.0
2007-03-13 13:00:00,125.43,125.45,124.31,124.49,66200.0,101.2554,101.2715,100.3512,100.4965,66200.0
2007-03-13 13:30:00,124.42,124.45,123.41,123.73,66300.0,100.44,100.4642,99.6247,99.883,66300.0
2007-03-13 14:00:00,123.73,124.07,123.01,123.36,92300.0,99.883,100.1575,99.3018,99.5843,92300.0
2007-03-13 14:30:00,123.32,124.63,123.17,124.17,67300.0,99.552,100.6095,99.4309,100.2382,67300.0
2007-03-13 15:00:00,124.16,124.19,123.42,123.82,99200.0,100.2301,100.2543,99.6328,99.9557,99200.0
2007-03-13 15:30:00,123.89,123.99,123.05,123.05,122100.0,100.0122,100.0929,99.3341,99.3341,122100.0
2007-03-14 09:30:00,123.7,124.78,123.19,123.34,47500.0,99.8588,100.7306,99.4471,99.5682,47500.0
2007-03-14 10:00:00,123.36,123.67,122.35,123.45,86200.0,99.5843,99.8346,98.769,99.657,86200.0
2007-03-14 10:30:00,123.44,123.64,123.11,123.57,130400.0,99.6489,99.8104,99.3825,99.7538,130400.0
2007-03-14 11:00:00,123.57,124.96,123.31,124.48,54700.0,99.7538,100.8759,99.544,100.4885,54700.0
2007-03-14 11:30:00,124.48,124.59,123.46,123.52,40400.0,100.4885,100.5773,99.665,99.7135,40400.0
2007-03-14 12:00:00,123.52,123.53,122.77,123.1,56200.0,99.7135,99.7216,99.108,99.3744,56200.0
2007-03-14 12:30:00,123.05,123.35,122.92,123.09,116400.0,99.3341,99.5762,99.2291,99.3664,116400.0
2007-03-14 13:00:00,123.09,124.73,123.09,124.61,102200.0,99.3664,100.6903,99.3664,100.5934,102200.0
2007-03-14 13:30:00,124.62,124.91,124.37,124.57,51600.0,100.6015,100.8356,100.3997,100.5611,51600.0
2007-03-14 14:00:00,124.55,124.73,124.17,124.71,50800.0,100.545,100.6903,100.2382,100.6741,50800.0
2007-03-14 14:30:00,124.71,125.34,124.66,125.17,115100.0,100.6741,101.1827,100.6338,101.0455,115100.0
2007-03-14 15:00:00,125.17,125.37,125.08,125.31,106600.0,101.0455,101.2069,100.9728,101.1585,106600.0
2007-03-14 15:30:00,125.32,125.65,125.14,125.39,171000.0,101.1666,101.433,101.0212,101.2231,171000.0
2007-03-15 09:30:00,125.16,126.69,125.16,126.26,33600.0,101.0374,102.2725,101.0374,101.9254,33600.0
2007-03-15 10:00:00,126.3,127.77,126.09,127.48,51300.0,101.9577,103.1444,101.7882,102.9103,51300.0
2007-03-15 10:30:00,127.41,127.42,126.5,126.58,35800.0,102.8537,102.8618,102.1191,102.1837,35800.0
2007-03-15 11:00:00,126.53,126.58,126.12,126.51,24100.0,102.1433,102.1837,101.8124,102.1272,24100.0
2007-03-15 11:30:00,126.5,126.69,125.9,125.93,29800.0,102.1191,102.2725,101.6348,101.659,29800.0
2007-03-15 12:00:00,125.94,126.81,125.94,126.73,19000.0,101.6671,102.3694,101.6671,102.3048,19000.0
2007-03-15 12:30:00,126.73,127.62,126.73,127.47,22400.0,102.3048,103.0233,102.3048,102.9022,22400.0
2007-03-15 13:00:00,127.39,127.39,127.0,127.06,24400.0,102.8376,102.8376,102.5228,102.5712,24400.0
2007-03-15 13:30:00,127.02,127.02,126.0,126.6,89000.0,102.5389,102.5389,101.7155,102.1999,89000.0
2007-03-15 14:00:00,126.61,126.64,126.39,126.51,19900.0,102.2079,102.2321,102.0303,102.1272,19900.0
2007-03-15 14:30:00,126.59,127.0,126.56,126.97,25000.0,102.1918,102.5228,102.1676,102.4985,25000.0
2007-03-15 15:00:00,126.93,127.23,126.82,126.97,42500.0,102.4663,102.7084,102.3775,102.4985,42500.0
2007-03-15 15:30:00,126.98,127.19,126.85,127.0,47900.0,102.5066,102.6761,102.4017,102.5228,47900.0
2007-03-16 09:30:00,127.25,128.2,126.94,128.02,56200.0,102.7246,103.4915,102.4743,103.3462,56200.0
2007-03-16 10:00:00,128.0,128.35,127.85,128.13,73000.0,103.33,103.6126,103.2089,103.435,73000.0
2007-03-16 10:30:00,128.1,128.19,126.87,127.02,29000.0,103.4108,103.4834,102.4178,102.5389,29000.0
2007-03-16 11:00:00,127.02,127.08,126.87,126.91,29000.0,102.5389,102.5873,102.4178,102.4501,29000.0
2007-03-16 11:30:00,126.91,127.26,126.41,127.1,31900.0,102.4501,102.7327,102.0465,102.6035,31900.0
2007-03-16 12:00:00,127.09,127.19,126.84,126.9,17300.0,102.5954,102.6761,102.3936,102.442,17300.0
2007-03-16 12:30:00,127.02,127.11,126.68,126.7,25100.0,102.5389,102.6116,102.2644,102.2806,25100.0
2007-03-16 13:00:00,126.7,126.7,126.34,126.34,35200.0,102.2806,102.2806,101.99,101.99,35200.0
2007-03-16 13:30:00,126.35,126.35,125.42,125.44,66500.0,101.998,101.998,101.2473,101.2634,66500.0
2007-03-16 14:00:00,125.46,125.65,125.33,125.56,38900.0,101.2796,101.433,101.1746,101.3603,38900.0
2007-03-16 14:30:00,125.56,125.57,125.06,125.19,33200.0,101.3603,101.3684,100.9567,101.0616,33200.0
2007-03-16 15:00:00,125.19,125.74,125.02,125.74,34700.0,101.0616,101.5056,100.9244,101.5056,34700.0
2007-03-16 15:30:00,125.75,125.89,125.31,125.39,67700.0,101.5137,101.6267,101.1585,101.2231,67700.0
2007-03-19 09:30:00,126.6,126.87,126.3,126.77,54000.0,102.1999,102.4178,101.9577,102.3371,54000.0
2007-03-19 10:00:00,126.78,127.35,126.62,126.76,76000.0,102.3452,102.8053,102.216,102.329,76000.0
2007-03-19 10:30:00,126.7,126.88,126.59,126.66,52700.0,102.2806,102.4259,102.1918,102.2483,52700.0
2007-03-19 11:00:00,126.65,126.8,126.59,126.65,27200.0,102.2402,102.3613,102.1918,102.2402,27200.0
2007-03-19 11:30:00,126.64,127.31,126.61,127.25,49300.0,102.2321,102.773,102.2079,102.7246,49300.0
2007-03-19 12:00:00,127.22,127.3,126.87,126.88,19700.0,102.7004,102.7649,102.4178,102.4259,19700.0
2007-03-19 12:30:00,126.78,127.03,126.66,127.03,17200.0,102.3452,102.547,102.2483,102.547,17200.0
2007-03-19 13:00:00,127.03,127.03,126.77,126.99,16400.0,102.547,102.547,102.3371,102.5147,16400.0
2007-03-19 13:30:00,126.99,127.02,126.87,126.96,30000.0,102.5147,102.5389,102.4178,102.4905,30000.0
2007-03-19 14:00:00,126.97,126.99,126.87,126.9,20500.0,102.4985,102.5147,102.4178,102.442,20500.0
2007-03-19 14:30:00,126.9,127.01,126.67,126.95,54100.0,102.442,102.5308,102.2564,102.4824,54100.0
2007-03-19 15:00:00,126.95,126.99,126.69,126.83,42400.0,102.4824,102.5147,102.2725,102.3855,42400.0
2007-03-19 15:30:00,126.83,126.89,126.74,126.75,39400.0,102.3855,102.434,102.3129,102.3209,39400.0
2007-03-20 09:30:00,126.96,127.45,126.66,126.7,61900.0,102.4905,102.886,102.2483,102.2806,61900.0
2007-03-20 10:00:00,126.68,127.68,126.46,127.38,26900.0,102.2644,103.0717,102.0868,102.8295,26900.0
2007-03-20 10:30:00,127.44,128.5,127.44,128.5,30200.0,102.878,103.7337,102.878,103.7337,30200.0
2007-03-20 11:00:00,128.5,128.86,128.5,128.82,23600.0,103.7337,104.0243,103.7337,103.992,23600.0
2007-03-20 11:30:00,128.84,129.21,128.79,129.09,13700.0,104.0081,104.3068,103.9678,104.2099,13700.0
2007-03-20 12:00:00,129.09,129.46,129.08,129.34,23800.0,104.2099,104.5086,104.2019,104.4118,23800.0
2007-03-20 12:30:00,129.35,129.41,129.26,129.3,21700.0,104.4198,104.4683,104.3472,104.3795,21700.0
2007-03-20 13:00:00,129.3,129.59,129.3,129.38,20200.0,104.3795,104.6136,104.3795,104.4441,20200.0
2007-03-20 13:30:00,129.38,129.38,129.16,129.26,25300.0,104.4441,104.4441,104.2665,104.3472,25300.0
2007-03-20 14:00:00,129.26,129.6,129.17,129.59,34000.0,104.3472,104.6217,104.2745,104.6136,34000.0
2007-03-20 14:30:00,129.59,129.62,129.3,129.34,32600.0,104.6136,104.6378,104.3795,104.4118,32600.0
2007-03-20 15:00:00,129.4,129.63,128.77,129.34,88800.0,104.4602,104.6459,103.9516,104.4118,88800.0
2007-03-20 15:30:00,129.32,129.5,129.01,129.47,74000.0,104.3956,104.5409,104.1454,104.5167,74000.0
2007-03-21 09:30:00,129.48,130.47,128.6,130.32,33000.0,104.5248,105.324,103.8144,105.2029,33000.0
2007-03-21 10:00:00,130.22,130.35,129.92,130.0,42000.0,105.1222,105.2271,104.88,104.9446,42000.0
2007-03-21 10:30:00,129.97,129.97,129.4,129.42,38700.0,104.9203,104.9203,104.4602,104.4763,38700.0
2007-03-21 11:00:00,129.42,129.89,129.41,129.55,21600.0,104.4763,104.8558,104.4683,104.5813,21600.0
2007-03-21 11:30:00,129.55,129.88,129.49,129.87,17700.0,104.5813,104.8477,104.5329,104.8396,17700.0
2007-03-21 12:00:00,129.87,130.32,129.83,130.25,17900.0,104.8396,105.2029,104.8073,105.1464,17900.0
2007-03-21 12:30:00,130.26,130.77,130.19,130.74,59800.0,105.1545,105.5662,105.0979,105.5419,59800.0
2007-03-21 13:00:00,130.71,130.98,130.51,130.92,20200.0,105.5177,105.7357,105.3563,105.6872,20200.0
2007-03-21 13:30:00,130.92,131.12,130.88,130.93,53500.0,105.6872,105.8487,105.655,105.6953,53500.0
2007-03-21 14:00:00,131.02,132.44,130.7,132.24,78500.0,105.768,106.9143,105.5096,106.7528,78500.0
2007-03-21 14:30:00,132.25,133.74,132.2,133.72,59200.0,106.7609,107.9637,106.7205,107.9476,59200.0
2007-03-21 15:00:00,133.72,134.15,133.26,133.68,132400.0,107.9476,108.2947,107.5762,107.9153,132400.0
2007-03-21 15:30:00,133.68,134.42,132.16,133.93,358700.0,107.9153,108.5127,106.6883,108.1171,358700.0
2007-03-22 09:30:00,134.22,134.92,132.85,133.03,47300.0,108.3512,108.9163,107.2453,107.3906,47300.0
2007-03-22 10:00:00,133.01,134.48,132.81,133.88,99700.0,107.3744,108.5611,107.213,108.0768,99700.0
2007-03-22 10:30:00,133.92,134.58,133.88,134.49,54600.0,108.109,108.6418,108.0768,108.5692,54600.0
2007-03-22 11:00:00,134.42,134.67,133.57,133.79,48700.0,108.5127,108.7145,107.8265,108.0041,48700.0
2007-03-22 11:30:00,133.74,134.34,133.74,134.28,52900.0,107.9637,108.4481,107.9637,108.3997,52900.0
2007-03-22 12:00:00,134.31,134.31,133.83,133.84,64600.0,108.4239,108.4239,108.0364,108.0445,64600.0
2007-03-22 12:30:00,133.84,134.12,133.72,133.96,27400.0,108.0445,108.2705,107.9476,108.1413,27400.0
2007-03-22 13:00:00,133.98,134.08,133.81,134.01,29400.0,108.1575,108.2382,108.0202,108.1817,29400.0
2007-03-22 13:30:00,133.97,134.05,133.86,133.89,31100.0,108.1494,108.214,108.0606,108.0848,31100.0
2007-03-22 14:00:00,133.9,134.04,133.89,134.01,33100.0,108.0929,108.2059,108.0848,108.1817,33100.0
2007-03-22 14:30:00,134.03,134.39,133.95,134.21,38600.0,108.1978,108.4885,108.1333,108.3432,38600.0
2007-03-22 15:00:00,134.21,134.75,134.0,134.74,91900.0,108.3432,108.7791,108.1736,108.771,91900.0
2007-03-22 15:30:00,134.74,134.82,134.47,134.72,71300.0,108.771,108.8356,108.553,108.7549,71300.0
2007-03-23 09:30:00,134.9,134.92,134.0,134.28,63900.0,108.9002,108.9163,108.1736,108.3997,63900.0
2007-03-23 10:00:00,134.28,135.0,134.28,134.52,65600.0,108.3997,108.9809,108.3997,108.5934,65600.0
2007-03-23 10:30:00,134.52,134.52,134.1,134.23,19800.0,108.5934,108.5934,108.2544,108.3593,19800.0
2007-03-23 11:00:00,134.26,134.64,134.23,134.37,43300.0,108.3835,108.6903,108.3593,108.4723,43300.0
2007-03-23 11:30:00,134.37,134.61,134.21,134.53,35200.0,108.4723,108.6661,108.3432,108.6015,35200.0
2007-03-23 12:00:00,134.54,134.55,134.31,134.42,39000.0,108.6095,108.6176,108.4239,108.5127,39000.0
2007-03-23 12:30:00,134.45,134.52,133.7,133.75,39800.0,108.5369,108.5934,107.9314,107.9718,39800.0
2007-03-23 13:00:00,133.79,134.03,133.74,133.74,23800.0,108.0041,108.1978,107.9637,107.9637,23800.0
2007-03-23 13:30:00,133.71,133.78,133.61,133.72,24400.0,107.9395,107.996,107.8588,107.9476,24400.0
2007-03-23 14:00:00,133.72,134.04,133.5,133.59,41600.0,107.9476,108.2059,107.77,107.8426,41600.0
2007-03-23 14:30:00,133.58,134.08,133.58,133.99,42300.0,107.8346,108.2382,107.8346,108.1656,42300.0
2007-03-23 15:00:00,133.96,134.29,133.92,134.14,46100.0,108.1413,108.4077,108.109,108.2866,46100.0
2007-03-23 15:30:00,134.17,134.28,133.83,133.85,87000.0,108.3109,108.3997,108.0364,108.0525,87000.0
2007-03-26 09:30:00,133.82,134.73,133.7,134.0,50000.0,108.0283,108.7629,107.9314,108.1736,50000.0
2007-03-26 10:00:00,133.98,134.32,132.53,133.36,82600.0,108.1575,108.4319,106.9869,107.657,82600.0
2007-03-26 10:30:00,133.42,133.67,133.13,133.32,29400.0,107.7054,107.9072,107.4713,107.6247,29400.0
2007-03-26 11:00:00,133.32,133.6,133.13,133.26,29900.0,107.6247,107.8507,107.4713,107.5762,29900.0
2007-03-26 11:30:00,133.3,133.7,133.3,133.68,27400.0,107.6085,107.9314,107.6085,107.9153,27400.0
2007-03-26 12:00:00,133.75,134.49,133.75,134.49,15400.0,107.9718,108.5692,107.9718,108.5692,15400.0
2007-03-26 12:30:00,134.48,134.8,134.48,134.66,18200.0,108.5611,108.8194,108.5611,108.7064,18200.0
2007-03-26 13:00:00,134.66,134.75,134.53,134.54,16600.0,108.7064,108.7791,108.6015,108.6095,16600.0
2007-03-26 13:30:00,134.54,134.75,134.54,134.74,17100.0,108.6095,108.7791,108.6095,108.771,17100.0
2007-03-26 14:00:00,134.74,135.12,134.73,135.01,52700.0,108.771,109.0778,108.7629,108.989,52700.0
2007-03-26 14:30:00,135.01,135.01,134.71,134.78,27600.0,108.989,108.989,108.7468,108.8033,27600.0
2007-03-26 15:00:00,134.76,135.01,134.73,134.97,46800.0,108.7871,108.989,108.7629,108.9567,46800.0
2007-03-26 15:30:00,134.95,135.01,134.85,135.0,49300.0,108.9405,108.989,108.8598,108.9809,49300.0
2007-03-27 09:30:00,135.01,135.62,133.98,135.0,87600.0,108.989,109.4814,108.1575,108.9809,87600.0
2007-03-27 10:00:00,134.97,135.17,134.05,134.26,52900.0,108.9567,109.1181,108.214,108.3835,52900.0
2007-03-27 10:30:00,134.26,134.31,133.69,134.24,68100.0,108.3835,108.4239,107.9234,108.3674,68100.0
2007-03-27 11:00:00,134.21,134.26,133.76,134.01,45400.0,108.3432,108.3835,107.9799,108.1817,45400.0
2007-03-27 11:30:00,133.98,134.21,133.85,133.87,20100.0,108.1575,108.3432,108.0525,108.0687,20100.0
2007-03-27 12:00:00,133.87,134.34,133.86,133.87,29400.0,108.0687,108.4481,108.0606,108.0687,29400.0
2007-03-27 12:30:00,133.84,134.14,133.79,133.9,28600.0,108.0445,108.2866,108.0041,108.0929,28600.0
2007-03-27 13:00:00,133.85,134.66,133.76,134.6,34700.0,108.0525,108.7064,107.9799,108.658,34700.0
2007-03-27 13:30:00,134.6,134.77,134.18,134.28,38200.0,108.658,108.7952,108.3189,108.3997,38200.0
2007-03-27 14:00:00,134.27,134.38,134.19,134.19,18500.0,108.3916,108.4804,108.327,108.327,18500.0
2007-03-27 14:30:00,134.17,134.38,134.07,134.35,19100.0,108.3109,108.4804,108.2301,108.4562,19100.0
2007-03-27 15:00:00,134.36,134.91,134.36,134.79,36600.0,108.4642,108.9082,108.4642,108.8114,36600.0
2007-03-27 15:30:00,134.78,135.07,134.73,135.06,79700.0,108.8033,109.0374,108.7629,109.0293,79700.0
2007-03-28 09:30:00,134.2,134.68,133.51,134.17,44700.0,108.3351,108.7226,107.7781,108.3109,44700.0
2007-03-28 10:00:00,134.15,134.15,133.67,133.9,55800.0,108.2947,108.2947,107.9072,108.0929,55800.0
2007-03-28 10:30:00,133.88,134.14,133.73,134.01,81800.0,108.0768,108.2866,107.9557,108.1817,81800.0
2007-03-28 11:00:00,133.98,133.98,133.24,133.45,37700.0,108.1575,108.1575,107.5601,107.7296,37700.0
2007-03-28 11:30:00,133.45,134.25,133.44,134.08,23900.0,107.7296,108.3754,107.7216,108.2382,23900.0
2007-03-28 12:00:00,134.08,135.0,134.0,134.82,98700.0,108.2382,108.9809,108.1736,108.8356,98700.0
2007-03-28 12:30:00,134.91,135.17,134.81,134.94,36500.0,108.9082,109.1181,108.8275,108.9325,36500.0
2007-03-28 13:00:00,134.92,135.42,134.9,135.36,42900.0,108.9163,109.3199,108.9002,109.2715,42900.0
2007-03-28 13:30:00,135.36,135.51,135.08,135.33,34700.0,109.2715,109.3926,109.0455,109.2473,34700.0
2007-03-28 14:00:00,135.34,135.34,134.58,134.91,41300.0,109.2554,109.2554,108.6418,108.9082,41300.0
2007-03-28 14:30:00,134.9,134.9,134.5,134.64,41000.0,108.9002,108.9002,108.5773,108.6903,41000.0
2007-03-28 15:00:00,134.64,135.06,134.49,134.84,69600.0,108.6903,109.0293,108.5692,108.8517,69600.0
2007-03-28 15:30:00,134.83,135.14,134.7,134.79,45500.0,108.8437,109.0939,108.7387,108.8114,45500.0
2007-03-29 09:30:00,135.4,137.27,134.8,137.1,83800.0,109.3038,110.8134,108.8194,110.6761,83800.0
2007-03-29 10:00:00,137.1,137.15,136.58,136.66,39400.0,110.6761,110.7165,110.2564,110.321,39400.0
2007-03-29 10:30:00,136.66,136.66,136.01,136.28,30400.0,110.321,110.321,109.7962,110.0142,30400.0
2007-03-29 11:00:00,136.29,136.6,136.22,136.29,25100.0,110.0223,110.2725,109.9658,110.0223,25100.0
2007-03-29 11:30:00,136.29,136.3,135.63,135.63,36600.0,110.0223,110.0303,109.4895,109.4895,36600.0
2007-03-29 12:00:00,135.59,135.89,135.45,135.54,27500.0,109.4572,109.6994,109.3442,109.4168,27500.0
2007-03-29 12:30:00,135.55,135.57,135.09,135.39,34200.0,109.4249,109.441,109.0535,109.2957,34200.0
2007-03-29 13:00:00,135.36,135.6,135.15,135.44,12800.0,109.2715,109.4652,109.102,109.3361,12800.0
2007-03-29 13:30:00,135.49,135.67,135.25,135.25,32700.0,109.3765,109.5218,109.1827,109.1827,32700.0
2007-03-29 14:00:00,135.25,135.26,134.5,135.15,49200.0,109.1827,109.1908,108.5773,109.102,49200.0
2007-03-29 14:30:00,135.15,135.58,135.07,135.34,39400.0,109.102,109.4491,109.0374,109.2554,39400.0
2007-03-29 15:00:00,135.39,136.16,135.24,136.16,50800.0,109.2957,109.9173,109.1746,109.9173,50800.0
2007-03-29 15:30:00,136.16,136.32,135.9,136.12,133400.0,109.9173,110.0465,109.7074,109.885,133400.0
2007-03-30 09:30:00,136.61,136.61,135.53,135.61,42600.0,110.2806,110.2806,109.4087,109.4733,42600.0
2007-03-30 10:00:00,135.69,136.39,135.68,135.96,41500.0,109.5379,110.103,109.5298,109.7559,41500.0
2007-03-30 10:30:00,135.92,135.93,135.35,135.62,24600.0,109.7236,109.7316,109.2634,109.4814,24600.0
2007-03-30 11:00:00,135.6,135.6,135.25,135.29,23600.0,109.4652,109.4652,109.1827,109.215,23600.0
2007-03-30 11:30:00,135.3,135.38,134.57,134.67,56500.0,109.2231,109.2877,108.6338,108.7145,56500.0
2007-03-30 12:00:00,134.69,134.98,134.5,134.65,26400.0,108.7306,108.9647,108.5773,108.6983,26400.0
2007-03-30 12:30:00,134.65,135.0,134.62,134.97,17700.0,108.6983,108.9809,108.6741,108.9567,17700.0
2007-03-30 13:00:00,134.96,135.08,134.62,135.03,24800.0,108.9486,109.0455,108.6741,109.0051,24800.0
2007-03-30 13:30:00,135.04,135.48,135.04,135.41,19500.0,109.0132,109.3684,109.0132,109.3119,19500.0
2007-03-30 14:00:00,135.4,135.72,135.22,135.66,28800.0,109.3038,109.5621,109.1585,109.5137,28800.0
2007-03-30 14:30:00,135.69,135.75,135.46,135.51,28800.0,109.5379,109.5863,109.3522,109.3926,28800.0
2007-03-30 15:00:00,135.51,135.56,135.41,135.45,24100.0,109.3926,109.433,109.3119,109.3442,24100.0
2007-03-30 15:30:00,135.43,135.48,135.13,135.31,47500.0,109.328,109.3684,109.0858,109.2311,47500.0
2007-04-02 09:30:00,135.26,136.81,135.26,135.88,35100.0,109.1908,110.442,109.1908,109.6913,35100.0
2007-04-02 10:00:00,135.83,136.08,135.31,135.77,70000.0,109.6509,109.8527,109.2311,109.6025,70000.0
2007-04-02 10:30:00,135.87,136.45,135.87,136.35,35500.0,109.6832,110.1514,109.6832,110.0707,35500.0
2007-04-02 11:00:00,136.41,136.79,136.35,136.35,31000.0,110.1191,110.4259,110.0707,110.0707,31000.0
2007-04-02 11:30:00,136.38,136.38,135.91,136.16,35600.0,110.0949,110.0949,109.7155,109.9173,35600.0
2007-04-02 12:00:00,136.19,136.19,136.02,136.14,10600.0,109.9415,109.9415,109.8043,109.9012,10600.0
2007-04-02 12:30:00,136.14,136.25,136.08,136.23,16800.0,109.9012,109.99,109.8527,109.9738,16800.0
2007-04-02 13:00:00,136.25,136.41,135.95,136.21,33800.0,109.99,110.1191,109.7478,109.9577,33800.0
2007-04-02 13:30:00,136.19,136.34,136.1,136.11,21000.0,109.9415,110.0626,109.8689,109.877,21000.0
2007-04-02 14:00:00,136.11,136.2,136.04,136.04,40900.0,109.877,109.9496,109.8204,109.8204,40900.0
2007-04-02 14:30:00,136.02,136.12,135.97,136.0,52300.0,109.8043,109.885,109.7639,109.7882,52300.0
2007-04-02 15:00:00,135.96,136.15,135.87,136.02,45900.0,109.7559,109.9092,109.6832,109.8043,45900.0
2007-04-02 15:30:00,136.02,136.03,135.42,135.62,93700.0,109.8043,109.8124,109.3199,109.4814,93700.0
2007-04-03 09:30:00,136.75,136.94,136.49,136.49,20500.0,110.3936,110.547,110.1837,110.1837,20500.0
2007-04-03 10:00:00,136.51,137.6,136.51,137.47,22100.0,110.1999,111.0798,110.1999,110.9748,22100.0
2007-04-03 10:30:00,137.55,138.22,137.37,138.22,37200.0,111.0394,111.5803,110.8941,111.5803,37200.0
2007-04-03 11:00:00,138.18,138.23,137.42,137.43,26800.0,111.548,111.5884,110.9345,110.9425,26800.0
2007-04-03 11:30:00,137.42,137.77,137.42,137.76,17300.0,110.9345,111.217,110.9345,111.2089,17300.0
2007-04-03 12:00:00,137.75,138.05,137.75,137.82,16800.0,111.2009,111.4431,111.2009,111.2574,16800.0
2007-04-03 12:30:00,137.79,137.82,137.6,137.74,15600.0,111.2332,111.2574,111.0798,111.1928,15600.0
2007-04-03 13:00:00,137.74,138.18,137.71,138.16,17100.0,111.1928,111.548,111.1686,111.5319,17100.0
2007-04-03 13:30:00,138.14,138.16,137.98,138.12,20300.0,111.5157,111.5319,111.3865,111.4996,20300.0
2007-04-03 14:00:00,138.13,138.4,137.85,137.85,21800.0,111.5076,111.7256,111.2816,111.2816,21800.0
2007-04-03 14:30:00,137.91,138.13,137.91,138.01,17800.0,111.33,111.5076,111.33,111.4108,17800.0
2007-04-03 15:00:00,138.01,138.01,137.67,137.74,33500.0,111.4108,111.4108,111.1363,111.1928,33500.0
2007-04-03 15:30:00,137.75,137.78,137.42,137.6,39800.0,111.2009,111.2251,110.9345,111.0798,39800.0
2007-04-04 09:30:00,137.73,137.76,137.09,137.36,26300.0,111.1847,111.2089,110.6681,110.886,26300.0
2007-04-04 10:00:00,137.27,137.74,136.91,137.6,27000.0,110.8134,111.1928,110.5228,111.0798,27000.0
2007-04-04 10:30:00,137.56,137.74,137.45,137.67,22000.0,111.0475,111.1928,110.9587,111.1363,22000.0
2007-04-04 11:00:00,137.66,138.69,137.66,138.51,28300.0,111.1282,111.9597,111.1282,111.8144,28300.0
2007-04-04 11:30:00,138.5,138.66,138.34,138.48,17100.0,111.8063,111.9355,111.6772,111.7902,17100.0
2007-04-04 12:00:00,138.48,138.7,138.41,138.41,16600.0,111.7902,111.9678,111.7337,111.7337,16600.0
2007-04-04 12:30:00,138.43,138.87,138.43,138.78,16400.0,111.7498,112.105,111.7498,112.0324,16400.0
2007-04-04 13:00:00,138.79,138.82,138.35,138.36,20000.0,112.0404,112.0646,111.6852,111.6933,20000.0
2007-04-04 13:30:00,138.34,138.34,137.79,138.07,21100.0,111.6772,111.6772,111.2332,111.4592,21100.0
2007-04-04 14:00:00,138.01,138.15,138.01,138.14,11700.0,111.4108,111.5238,111.4108,111.5157,11700.0
2007-04-04 14:30:00,138.1,138.16,137.89,138.07,21000.0,111.4834,111.5319,111.3139,111.4592,21000.0
2007-04-04 15:00:00,138.06,138.12,138.0,138.09,36100.0,111.4511,111.4996,111.4027,111.4753,36100.0
2007-04-04 15:30:00,138.14,138.18,137.72,137.99,45700.0,111.5157,111.548,111.1767,111.3946,45700.0
2007-04-05 09:30:00,137.99,138.74,137.79,138.51,60500.0,111.3946,112.0001,111.2332,111.8144,60500.0
2007-04-05 10:00:00,138.5,138.7,138.04,138.11,41500.0,111.8063,111.9678,111.435,111.4915,41500.0
2007-04-05 10:30:00,138.11,138.3,137.92,138.09,47100.0,111.4915,111.6449,111.3381,111.4753,47100.0
2007-04-05 11:00:00,138.08,138.31,137.94,138.29,37500.0,111.4673,111.6529,111.3543,111.6368,37500.0
2007-04-05 11:30:00,138.28,138.31,138.12,138.31,34000.0,111.6287,111.6529,111.4996,111.6529,34000.0
2007-04-05 12:00:00,138.33,138.69,138.06,138.48,43000.0,111.6691,111.9597,111.4511,111.7902,43000.0
2007-04-05 12:30:00,138.48,138.53,138.38,138.51,8900.0,111.7902,111.8305,111.7094,111.8144,8900.0
2007-04-05 13:00:00,138.52,138.68,138.51,138.68,10600.0,111.8225,111.9516,111.8144,111.9516,10600.0
2007-04-05 13:30:00,138.68,138.72,138.11,138.23,31600.0,111.9516,111.9839,111.4915,111.5884,31600.0
2007-04-05 14:00:00,138.23,138.45,138.21,138.25,22700.0,111.5884,111.766,111.5722,111.6045,22700.0
2007-04-05 14:30:00,138.25,138.55,138.25,138.55,10300.0,111.6045,111.8467,111.6045,111.8467,10300.0
2007-04-05 15:00:00,138.54,138.75,138.52,138.64,39800.0,111.8386,112.0081,111.8225,111.9193,39800.0
2007-04-05 15:30:00,138.65,138.76,138.18,138.23,73600.0,111.9274,112.0162,111.548,111.5884,73600.0
2007-04-09 09:30:00,138.52,140.0,138.51,139.23,29600.0,111.8225,113.0172,111.8144,112.3956,29600.0
2007-04-09 10:00:00,139.22,139.23,138.84,138.96,24700.0,112.3876,112.3956,112.0808,112.1777,24700.0
2007-04-09 10:30:00,138.9,139.1,138.8,138.93,18800.0,112.1292,112.2907,112.0485,112.1534,18800.0
2007-04-09 11:00:00,138.93,139.17,138.93,139.12,13000.0,112.1534,112.3472,112.1534,112.3068,13000.0
2007-04-09 11:30:00,139.13,139.13,138.75,138.77,22900.0,112.3149,112.3149,112.0081,112.0243,22900.0
2007-04-09 12:00:00,138.78,138.89,138.69,138.89,10500.0,112.0324,112.1212,111.9597,112.1212,10500.0
2007-04-09 12:30:00,138.88,139.2,138.88,139.05,10500.0,112.1131,112.3714,112.1131,112.2503,10500.0
2007-04-09 13:00:00,139.06,139.34,139.0,139.08,22500.0,112.2584,112.4844,112.21,112.2745,22500.0
2007-04-09 13:30:00,139.08,139.26,138.98,139.01,20100.0,112.2745,112.4198,112.1938,112.218,20100.0
2007-04-09 14:00:00,139.01,139.02,138.85,138.99,14200.0,112.218,112.2261,112.0889,112.2019,14200.0
2007-04-09 14:30:00,138.94,139.04,138.64,139.02,27400.0,112.1615,112.2422,111.9193,112.2261,27400.0
2007-04-09 15:00:00,139.03,139.07,138.52,138.6,28700.0,112.2342,112.2665,111.8225,111.887,28700.0
2007-04-09 15:30:00,138.59,139.05,138.59,138.61,44600.0,111.879,112.2503,111.879,111.8951,44600.0
2007-04-10 09:30:00,138.68,139.75,138.33,139.25,97200.0,111.9516,112.8154,111.6691,112.4118,97200.0
2007-04-10 10:00:00,139.37,140.61,138.9,139.25,79200.0,112.5086,113.5097,112.1292,112.4118,79200.0
2007-04-10 10:30:00,139.24,139.26,138.24,138.61,38200.0,112.4037,112.4198,111.5964,111.8951,38200.0
2007-04-10 11:00:00,138.62,138.65,137.91,138.59,38100.0,111.9032,111.9274,111.33,111.879,38100.0
2007-04-10 11:30:00,138.59,138.71,138.23,138.23,21100.0,111.879,111.9758,111.5884,111.5884,21100.0
2007-04-10 12:00:00,138.23,138.33,138.0,138.15,39700.0,111.5884,111.6691,111.4027,111.5238,39700.0
2007-04-10 12:30:00,138.15,138.22,137.51,137.69,28000.0,111.5238,111.5803,111.0071,111.1524,28000.0
2007-04-10 13:00:00,137.7,137.82,137.44,137.45,55600.0,111.1605,111.2574,110.9506,110.9587,55600.0
2007-04-10 13:30:00,137.46,137.54,137.44,137.49,35900.0,110.9668,111.0313,110.9506,110.991,35900.0
2007-04-10 14:00:00,137.5,137.57,137.37,137.41,37500.0,110.9991,111.0556,110.8941,110.9264,37500.0
2007-04-10 14:30:00,137.4,137.54,137.31,137.46,29900.0,110.9183,111.0313,110.8457,110.9668,29900.0
2007-04-10 15:00:00,137.47,137.83,137.45,137.68,34200.0,110.9748,111.2655,110.9587,111.1444,34200.0
2007-04-10 15:30:00,137.71,137.84,137.45,137.56,64000.0,111.1686,111.2735,110.9587,111.0475,64000.0
2007-04-11 09:30:00,137.58,137.7,136.44,136.85,37200.0,111.0636,111.1605,110.1434,110.4743,37200.0
2007-04-11 10:00:00,136.79,137.26,136.5,136.5,28400.0,110.4259,110.8053,110.1918,110.1918,28400.0
2007-04-11 10:30:00,136.51,136.8,136.3,136.49,84800.0,110.1999,110.434,110.0303,110.1837,84800.0
2007-04-11 11:00:00,136.5,136.73,136.35,136.5,36400.0,110.1918,110.3775,110.0707,110.1918,36400.0
2007-04-11 11:30:00,136.5,136.55,136.35,136.47,25500.0,110.1918,110.2322,110.0707,110.1676,25500.0
2007-04-11 12:00:00,136.45,136.57,136.42,136.5,26600.0,110.1514,110.2483,110.1272,110.1918,26600.0
2007-04-11 12:30:00,136.5,136.53,136.4,136.51,16300.0,110.1918,110.216,110.1111,110.1999,16300.0
2007-04-11 13:00:00,136.5,136.53,136.47,136.52,20800.0,110.1918,110.216,110.1676,110.2079,20800.0
2007-04-11 13:30:00,136.52,136.58,136.1,136.15,33200.0,110.2079,110.2564,109.8689,109.9092,33200.0
2007-04-11 14:00:00,136.14,136.35,135.57,136.29,94300.0,109.9012,110.0707,109.441,110.0223,94300.0
2007-04-11 14:30:00,136.3,136.35,135.93,136.35,77200.0,110.0303,110.0707,109.7316,110.0707,77200.0
2007-04-11 15:00:00,136.34,136.52,136.18,136.29,64500.0,110.0626,110.2079,109.9335,110.0223,64500.0
2007-04-11 15:30:00,136.27,136.5,136.14,136.32,104300.0,110.0061,110.1918,109.9012,110.0465,104300.0
2007-04-12 09:30:00,135.95,136.36,135.57,136.02,153700.0,109.7478,110.0788,109.441,109.8043,153700.0
2007-04-12 10:00:00,136.01,137.32,135.46,136.01,150000.0,109.7962,110.8537,109.3522,109.7962,150000.0
2007-04-12 10:30:00,135.89,136.0,135.42,135.6,37300.0,109.6994,109.7882,109.3199,109.4652,37300.0
2007-04-12 11:00:00,135.61,136.45,135.59,136.15,48900.0,109.4733,110.1514,109.4572,109.9092,48900.0
2007-04-12 11:30:00,136.13,136.34,135.82,136.01,22200.0,109.8931,110.0626,109.6428,109.7962,22200.0
2007-04-12 12:00:00,135.97,136.55,135.97,136.18,25100.0,109.7639,110.2322,109.7639,109.9335,25100.0
2007-04-12 12:30:00,136.16,136.57,136.1,136.46,15800.0,109.9173,110.2483,109.8689,110.1595,15800.0
2007-04-12 13:00:00,136.44,136.63,136.13,136.29,28200.0,110.1434,110.2967,109.8931,110.0223,28200.0
2007-04-12 13:30:00,136.32,136.64,136.32,136.5,25000.0,110.0465,110.3048,110.0465,110.1918,25000.0
2007-04-12 14:00:00,136.46,136.68,136.23,136.29,30100.0,110.1595,110.3371,109.9738,110.0223,30100.0
2007-04-12 14:30:00,136.28,136.38,136.0,136.04,45000.0,110.0142,110.0949,109.7882,109.8204,45000.0
2007-04-12 15:00:00,136.04,136.56,136.04,136.43,34600.0,109.8204,110.2402,109.8204,110.1353,34600.0
2007-04-12 15:30:00,136.42,136.67,136.22,136.35,80900.0,110.1272,110.329,109.9658,110.0707,80900.0
2007-04-13 09:30:00,136.32,137.11,134.56,135.38,62300.0,110.0465,110.6842,108.6257,109.2877,62300.0
2007-04-13 10:00:00,135.27,135.4,134.85,135.11,60900.0,109.1989,109.3038,108.8598,109.0697,60900.0
2007-04-13 10:30:00,135.1,135.24,134.86,135.0,56900.0,109.0616,109.1746,108.8679,108.9809,56900.0
2007-04-13 11:00:00,135.01,135.6,134.94,135.53,102900.0,108.989,109.4652,108.9325,109.4087,102900.0
2007-04-13 11:30:00,135.49,135.71,135.26,135.45,33200.0,109.3765,109.554,109.1908,109.3442,33200.0
2007-04-13 12:00:00,135.44,135.66,135.12,135.12,37200.0,109.3361,109.5137,109.0778,109.0778,37200.0
2007-04-13 12:30:00,135.11,135.26,135.1,135.15,17600.0,109.0697,109.1908,109.0616,109.102,17600.0
2007-04-13 13:00:00,135.14,135.15,134.81,135.0,34700.0,109.0939,109.102,108.8275,108.9809,34700.0
2007-04-13 13:30:00,135.0,135.01,134.84,134.88,31100.0,108.9809,108.989,108.8517,108.884,31100.0
2007-04-13 14:00:00,134.88,134.91,134.57,134.63,49600.0,108.884,108.9082,108.6338,108.6822,49600.0
2007-04-13 14:30:00,134.63,135.1,134.63,135.08,31700.0,108.6822,109.0616,108.6822,109.0455,31700.0
2007-04-13 15:00:00,135.05,135.5,135.01,135.41,34800.0,109.0213,109.3845,108.989,109.3119,34800.0
2007-04-13 15:30:00,135.42,135.43,135.13,135.3,74900.0,109.3199,109.328,109.0858,109.2231,74900.0
2007-04-16 09:30:00,135.5,136.34,135.16,135.48,76800.0,109.3845,110.0626,109.1101,109.3684,76800.0
2007-04-16 10:00:00,135.54,135.81,134.73,134.81,57600.0,109.4168,109.6348,108.7629,108.8275,57600.0
2007-04-16 10:30:00,134.82,135.04,134.09,134.27,124700.0,108.8356,109.0132,108.2463,108.3916,124700.0
2007-04-16 11:00:00,134.33,134.98,134.12,134.88,75800.0,108.44,108.9647,108.2705,108.884,75800.0
2007-04-16 11:30:00,134.87,135.15,134.21,135.05,176900.0,108.8759,109.102,108.3432,109.0213,176900.0
2007-04-16 12:00:00,135.05,135.06,134.67,134.88,59200.0,109.0213,109.0293,108.7145,108.884,59200.0
2007-04-16 12:30:00,134.87,135.08,134.77,134.88,79300.0,108.8759,109.0455,108.7952,108.884,79300.0
2007-04-16 13:00:00,134.86,135.0,134.82,134.94,14700.0,108.8679,108.9809,108.8356,108.9325,14700.0
2007-04-16 13:30:00,134.93,135.02,134.88,134.96,32300.0,108.9244,108.997,108.884,108.9486,32300.0
2007-04-16 14:00:00,134.96,135.09,134.93,134.97,31300.0,108.9486,109.0535,108.9244,108.9567,31300.0
2007-04-16 14:30:00,134.98,135.02,134.92,134.95,45700.0,108.9647,108.997,108.9163,108.9405,45700.0
2007-04-16 15:00:00,134.94,134.98,134.86,134.96,43500.0,108.9325,108.9647,108.8679,108.9486,43500.0
2007-04-16 15:30:00,134.96,135.08,134.9,134.9,134300.0,108.9486,109.0455,108.9002,108.9002,134300.0
2007-04-17 09:30:00,135.38,135.83,134.45,135.01,66500.0,109.2877,109.6509,108.5369,108.989,66500.0
2007-04-17 10:00:00,135.0,135.19,134.85,134.91,40200.0,108.9809,109.1343,108.8598,108.9082,40200.0
2007-04-17 10:30:00,134.87,135.03,134.7,134.93,14500.0,108.8759,109.0051,108.7387,108.9244,14500.0
2007-04-17 11:00:00,134.87,135.02,134.82,134.86,20300.0,108.8759,108.997,108.8356,108.8679,20300.0
2007-04-17 11:30:00,134.82,134.84,134.47,134.53,24600.0,108.8356,108.8517,108.553,108.6015,24600.0
2007-04-17 12:00:00,134.51,134.65,134.08,134.16,20300.0,108.5853,108.6983,108.2382,108.3028,20300.0
2007-04-17 12:30:00,134.16,134.17,133.59,133.77,44500.0,108.3028,108.3109,107.8426,107.988,44500.0
2007-04-17 13:00:00,133.76,133.97,133.37,133.55,41800.0,107.9799,108.1494,107.665,107.8104,41800.0
2007-04-17 13:30:00,133.54,133.79,133.54,133.58,39200.0,107.8023,108.0041,107.8023,107.8346,39200.0
2007-04-17 14:00:00,133.59,133.92,133.57,133.91,40700.0,107.8426,108.109,107.8265,108.101,40700.0
2007-04-17 14:30:00,133.91,134.4,133.89,134.21,94700.0,108.101,108.4965,108.0848,108.3432,94700.0
2007-04-17 15:00:00,134.21,134.43,134.07,134.14,115800.0,108.3432,108.5207,108.2301,108.2866,115800.0
2007-04-17 15:30:00,134.14,134.27,133.98,134.08,118300.0,108.2866,108.3916,108.1575,108.2382,118300.0
2007-04-18 09:30:00,133.75,134.04,132.53,132.6,66400.0,107.9718,108.2059,106.9869,107.0435,66400.0
2007-04-18 10:00:00,132.6,132.82,131.87,132.55,103900.0,107.0435,107.2211,106.4541,107.0031,103900.0
2007-04-18 10:30:00,132.5,132.53,132.1,132.38,51900.0,106.9627,106.9869,106.6398,106.8659,51900.0
2007-04-18 11:00:00,132.42,132.75,132.31,132.42,56400.0,106.8981,107.1645,106.8093,106.8981,56400.0
2007-04-18 11:30:00,132.42,132.65,132.4,132.61,64000.0,106.8981,107.0838,106.882,107.0515,64000.0
2007-04-18 12:00:00,132.6,133.12,132.56,132.96,99200.0,107.0435,107.4632,107.0112,107.3341,99200.0
2007-04-18 12:30:00,132.96,132.99,132.7,132.9,56600.0,107.3341,107.3583,107.1242,107.2856,56600.0
2007-04-18 13:00:00,132.91,133.11,132.89,133.02,38500.0,107.2937,107.4552,107.2776,107.3825,38500.0
2007-04-18 13:30:00,132.97,133.19,132.9,133.18,26900.0,107.3421,107.5197,107.2856,107.5117,26900.0
2007-04-18 14:00:00,133.19,133.57,132.99,133.25,98000.0,107.5197,107.8265,107.3583,107.5682,98000.0
2007-04-18 14:30:00,133.25,133.35,133.16,133.23,50500.0,107.5682,107.6489,107.4955,107.552,50500.0
2007-04-18 15:00:00,133.21,133.25,132.98,133.06,56900.0,107.5359,107.5682,107.3502,107.4148,56900.0
2007-04-18 15:30:00,133.06,133.25,132.93,133.0,131500.0,107.4148,107.5682,107.3098,107.3664,131500.0
2007-04-19 09:30:00,132.93,132.93,131.64,132.4,187900.0,107.3098,107.3098,106.2685,106.882,187900.0
2007-04-19 10:00:00,132.4,133.24,132.34,132.97,79400.0,106.882,107.5601,106.8336,107.3421,79400.0
2007-04-19 10:30:00,132.96,133.18,132.67,132.97,59600.0,107.3341,107.5117,107.1,107.3421,59600.0
2007-04-19 11:00:00,132.97,132.97,132.25,132.26,23100.0,107.3421,107.3421,106.7609,106.769,23100.0
2007-04-19 11:30:00,132.27,132.63,132.27,132.51,36800.0,106.7771,107.0677,106.7771,106.9708,36800.0
2007-04-19 12:00:00,132.51,132.51,132.24,132.32,32000.0,106.9708,106.9708,106.7528,106.8174,32000.0
2007-04-19 12:30:00,132.33,132.49,132.19,132.41,30300.0,106.8255,106.9547,106.7125,106.8901,30300.0
2007-04-19 13:00:00,132.41,132.75,132.37,132.67,36400.0,106.8901,107.1645,106.8578,107.1,36400.0
2007-04-19 13:30:00,132.69,132.74,132.53,132.6,30400.0,107.1161,107.1565,106.9869,107.0435,30400.0
2007-04-19 14:00:00,132.61,132.75,132.33,132.48,36900.0,107.0515,107.1645,106.8255,106.9466,36900.0
2007-04-19 14:30:00,132.44,132.63,132.43,132.55,32200.0,106.9143,107.0677,106.9062,107.0031,32200.0
2007-04-19 15:00:00,132.55,132.9,132.5,132.69,77800.0,107.0031,107.2856,106.9627,107.1161,77800.0
2007-04-19 15:30:00,132.75,133.2,132.7,133.1,176900.0,107.1645,107.5278,107.1242,107.4471,176900.0
2007-04-20 09:30:00,138.0,139.96,136.25,137.03,332200.0,111.4027,112.9849,109.99,110.6196,332200.0
2007-04-20 10:00:00,137.04,138.25,136.25,138.02,190600.0,110.6277,111.6045,109.99,111.4188,190600.0
2007-04-20 10:30:00,138.05,138.58,137.89,138.14,182700.0,111.4431,111.8709,111.3139,111.5157,182700.0
2007-04-20 11:00:00,138.14,138.3,137.87,138.17,92300.0,111.5157,111.6449,111.2977,111.5399,92300.0
2007-04-20 11:30:00,138.16,138.81,138.16,138.67,68900.0,111.5319,112.0566,111.5319,111.9436,68900.0
2007-04-20 12:00:00,138.63,138.91,138.24,138.35,83300.0,111.9113,112.1373,111.5964,111.6852,83300.0
2007-04-20 12:30:00,138.35,138.51,137.55,137.6,77500.0,111.6852,111.8144,111.0394,111.0798,77500.0
2007-04-20 13:00:00,137.6,137.8,137.04,137.41,189500.0,111.0798,111.2412,110.6277,110.9264,189500.0
2007-04-20 13:30:00,137.46,137.65,137.34,137.62,37400.0,110.9668,111.1201,110.8699,111.0959,37400.0
2007-04-20 14:00:00,137.61,137.73,137.51,137.54,38400.0,111.0879,111.1847,111.0071,111.0313,38400.0
2007-04-20 14:30:00,137.55,137.6,137.45,137.53,79700.0,111.0394,111.0798,110.9587,111.0233,79700.0
2007-04-20 15:00:00,137.5,138.17,137.48,138.09,92300.0,110.9991,111.5399,110.9829,111.4753,92300.0
2007-04-20 15:30:00,138.1,138.25,137.81,138.11,167800.0,111.4834,111.6045,111.2493,111.4915,167800.0
2007-04-23 09:30:00,137.73,142.43,137.73,141.71,241000.0,111.1847,114.9789,111.1847,114.3976,241000.0
2007-04-23 10:00:00,141.71,141.82,140.55,141.0,117600.0,114.3976,114.4864,113.4612,113.8245,117600.0
2007-04-23 10:30:00,141.0,141.08,140.23,140.5,90400.0,113.8245,113.8891,113.2029,113.4209,90400.0
2007-04-23 11:00:00,140.47,141.51,139.96,141.39,62100.0,113.3966,114.2362,112.9849,114.1393,62100.0
2007-04-23 11:30:00,141.38,141.45,140.51,140.76,40000.0,114.1312,114.1878,113.4289,113.6307,40000.0
2007-04-23 12:00:00,140.75,141.25,140.75,141.17,46300.0,113.6227,114.0263,113.6227,113.9617,46300.0
2007-04-23 12:30:00,141.18,141.34,141.04,141.12,26000.0,113.9698,114.099,113.8568,113.9214,26000.0
2007-04-23 13:00:00,141.13,141.22,140.96,140.98,33800.0,113.9294,114.0021,113.7922,113.8083,33800.0
2007-04-23 13:30:00,140.99,141.06,140.5,140.52,24700.0,113.8164,113.8729,113.4209,113.437,24700.0
2007-04-23 14:00:00,140.55,140.88,140.52,140.73,35800.0,113.4612,113.7276,113.437,113.6065,35800.0
2007-04-23 14:30:00,140.73,141.2,140.5,141.19,68600.0,113.6065,113.9859,113.4209,113.9779,68600.0
2007-04-23 15:00:00,141.19,141.63,141.0,141.56,92600.0,113.9779,114.3331,113.8245,114.2766,92600.0
2007-04-23 15:30:00,141.58,141.58,141.22,141.26,93100.0,114.2927,114.2927,114.0021,114.0344,93100.0
2007-04-24 09:30:00,141.75,142.0,140.59,141.44,45200.0,114.4299,114.6318,113.4935,114.1797,45200.0
2007-04-24 10:00:00,141.39,141.39,140.39,140.76,49000.0,114.1393,114.1393,113.3321,113.6307,49000.0
2007-04-24 10:30:00,140.73,141.03,140.34,140.34,23600.0,113.6065,113.8487,113.2917,113.2917,23600.0
2007-04-24 11:00:00,140.34,140.47,139.92,139.97,58800.0,113.2917,113.3966,112.9526,112.993,58800.0
2007-04-24 11:30:00,139.97,139.97,139.5,139.66,56400.0,112.993,112.993,112.6136,112.7427,56400.0
2007-04-24 12:00:00,139.67,140.61,139.67,140.4,64100.0,112.7508,113.5097,112.7508,113.3401,64100.0
2007-04-24 12:30:00,140.34,141.08,140.28,140.98,37200.0,113.2917,113.8891,113.2433,113.8083,37200.0
2007-04-24 13:00:00,141.01,141.13,140.64,141.11,24200.0,113.8326,113.9294,113.5339,113.9133,24200.0
2007-04-24 13:30:00,141.12,141.66,141.09,141.64,21800.0,113.9214,114.3573,113.8971,114.3411,21800.0
2007-04-24 14:00:00,141.62,142.29,141.53,142.14,33500.0,114.325,114.8659,114.2523,114.7448,33500.0
2007-04-24 14:30:00,142.14,142.24,141.99,142.0,24800.0,114.7448,114.8255,114.6237,114.6318,24800.0
2007-04-24 15:00:00,141.99,142.19,141.75,142.0,31300.0,114.6237,114.7851,114.4299,114.6318,31300.0
2007-04-24 15:30:00,142.0,142.06,141.68,141.94,45800.0,114.6318,114.6802,114.3734,114.5833,45800.0
2007-04-25 09:30:00,142.72,142.92,141.76,142.02,20200.0,115.213,115.3744,114.438,114.6479,20200.0
2007-04-25 10:00:00,142.07,142.1,141.35,141.62,26200.0,114.6883,114.7125,114.107,114.325,26200.0
2007-04-25 10:30:00,141.66,142.27,141.66,141.77,19900.0,114.3573,114.8497,114.3573,114.4461,19900.0
2007-04-25 11:00:00,141.73,141.81,141.57,141.58,30700.0,114.4138,114.4784,114.2846,114.2927,30700.0
2007-04-25 11:30:00,141.6,142.32,141.58,142.26,17700.0,114.3088,114.8901,114.2927,114.8416,17700.0
2007-04-25 12:00:00,142.31,142.51,142.2,142.2,16000.0,114.882,115.0435,114.7932,114.7932,16000.0
2007-04-25 12:30:00,142.12,142.16,141.41,141.43,27700.0,114.7286,114.7609,114.1555,114.1716,27700.0
2007-04-25 13:00:00,141.45,141.82,141.0,141.15,57100.0,114.1878,114.4864,113.8245,113.9456,57100.0
2007-04-25 13:30:00,141.18,142.57,141.18,142.57,65100.0,113.9698,115.0919,113.9698,115.0919,65100.0
2007-04-25 14:00:00,142.58,143.09,142.53,143.06,30000.0,115.1,115.5117,115.0596,115.4875,30000.0
2007-04-25 14:30:00,143.06,143.38,143.03,143.33,23600.0,115.4875,115.7458,115.4632,115.7054,23600.0
2007-04-25 15:00:00,143.35,143.51,143.04,143.4,71800.0,115.7216,115.8507,115.4713,115.7619,71800.0
2007-04-25 15:30:00,143.4,143.81,143.35,143.5,84400.0,115.7619,116.0929,115.7216,115.8427,84400.0
2007-04-26 09:30:00,143.35,144.86,143.09,144.53,42300.0,115.7216,116.9405,115.5117,116.6741,42300.0
2007-04-26 10:00:00,144.53,145.64,144.53,145.0,49300.0,116.6741,117.5702,116.6741,117.0535,49300.0
2007-04-26 10:30:00,144.89,144.95,144.34,144.48,56600.0,116.9647,117.0132,116.5208,116.6338,56600.0
2007-04-26 11:00:00,144.5,144.7,144.22,144.35,39400.0,116.6499,116.8114,116.4239,116.5288,39400.0
2007-04-26 11:30:00,144.31,144.36,143.5,143.5,30700.0,116.4965,116.5369,115.8427,115.8427,30700.0
2007-04-26 12:00:00,143.56,143.64,143.12,143.36,25800.0,115.8911,115.9557,115.5359,115.7296,25800.0
2007-04-26 12:30:00,143.38,143.81,143.38,143.81,27700.0,115.7458,116.0929,115.7458,116.0929,27700.0
2007-04-26 13:00:00,143.8,144.34,143.72,144.33,11100.0,116.0848,116.5208,116.0202,116.5127,11100.0
2007-04-26 13:30:00,144.24,144.85,144.22,144.58,40100.0,116.44,116.9325,116.4239,116.7145,40100.0
2007-04-26 14:00:00,144.59,145.16,144.57,145.0,29800.0,116.7226,117.1827,116.7064,117.0535,29800.0
2007-04-26 14:30:00,144.98,145.3,144.87,144.98,53800.0,117.0374,117.2957,116.9486,117.0374,53800.0
2007-04-26 15:00:00,144.97,145.5,144.93,145.33,75700.0,117.0293,117.4572,116.997,117.3199,75700.0
2007-04-26 15:30:00,145.39,145.42,144.97,145.3,105500.0,117.3684,117.3926,117.0293,117.2957,105500.0
2007-04-27 09:30:00,144.89,144.97,144.61,144.91,49200.0,116.9647,117.0293,116.7387,116.9809,49200.0
2007-04-27 10:00:00,144.9,145.99,144.8,145.76,52200.0,116.9728,117.8527,116.8921,117.6671,52200.0
2007-04-27 10:30:00,145.76,146.05,145.72,145.89,49500.0,117.6671,117.9012,117.6348,117.772,49500.0
2007-04-27 11:00:00,145.84,146.25,145.65,145.9,53300.0,117.7317,118.0626,117.5783,117.7801,53300.0
2007-04-27 11:30:00,145.85,146.23,145.55,146.23,25500.0,117.7397,118.0465,117.4975,118.0465,25500.0
2007-04-27 12:00:00,146.25,146.3,146.04,146.19,18400.0,118.0626,118.103,117.8931,118.0142,18400.0
2007-04-27 12:30:00,146.2,146.58,146.15,146.35,14100.0,118.0223,118.329,117.9819,118.1434,14100.0
2007-04-27 13:00:00,146.27,146.35,146.0,146.33,16300.0,118.0788,118.1434,117.8608,118.1272,16300.0
2007-04-27 13:30:00,146.34,147.12,146.28,146.98,34700.0,118.1353,118.765,118.0868,118.6519,34700.0
2007-04-27 14:00:00,146.97,147.22,146.77,147.0,44000.0,118.6439,118.8457,118.4824,118.6681,44000.0
2007-04-27 14:30:00,146.96,147.75,146.95,147.45,62400.0,118.6358,119.2735,118.6277,119.0314,62400.0
2007-04-27 15:00:00,147.45,147.53,146.81,146.86,39300.0,119.0314,119.0959,118.5147,118.5551,39300.0
2007-04-27 15:30:00,146.85,147.26,146.42,146.62,58400.0,118.547,118.878,118.1999,118.3613,58400.0
2007-04-30 09:30:00,146.6,151.47,146.25,147.74,363400.0,118.3452,122.2766,118.0626,119.2655,363400.0
2007-04-30 10:00:00,147.76,148.67,146.97,147.98,123900.0,119.2816,120.0162,118.6439,119.4592,123900.0
2007-04-30 10:30:00,147.98,148.56,147.89,148.04,72500.0,119.4592,119.9274,119.3865,119.5076,72500.0
2007-04-30 11:00:00,148.04,148.15,147.65,147.81,68000.0,119.5076,119.5964,119.1928,119.322,68000.0
2007-04-30 11:30:00,147.83,147.99,147.26,147.36,85800.0,119.3381,119.4673,118.878,118.9587,85800.0
2007-04-30 12:00:00,147.38,147.69,146.72,147.63,78800.0,118.9748,119.2251,118.442,119.1767,78800.0
2007-04-30 12:30:00,147.72,147.75,147.52,147.52,20600.0,119.2493,119.2735,119.0879,119.0879,20600.0
2007-04-30 13:00:00,147.56,147.75,147.37,147.48,42300.0,119.1201,119.2735,118.9668,119.0556,42300.0
2007-04-30 13:30:00,147.48,147.55,146.9,147.0,33000.0,119.0556,119.1121,118.5874,118.6681,33000.0
2007-04-30 14:00:00,146.98,147.35,146.94,147.02,66200.0,118.6519,118.9506,118.6196,118.6842,66200.0
2007-04-30 14:30:00,146.99,147.24,145.97,146.33,84500.0,118.66,118.8618,117.8366,118.1272,84500.0
2007-04-30 15:00:00,146.35,146.62,146.09,146.16,71300.0,118.1434,118.3613,117.9335,117.99,71300.0
2007-04-30 15:30:00,146.14,146.29,145.73,146.0,111600.0,117.9738,118.0949,117.6429,117.8608,111600.0
2007-05-01 09:30:00,144.57,144.58,142.58,144.1,181300.0,116.7064,116.7145,115.1,116.327,181300.0
2007-05-01 10:00:00,144.17,144.24,141.27,141.62,164800.0,116.3835,116.44,114.0424,114.325,164800.0
2007-05-01 10:30:00,141.56,141.73,140.5,141.31,147400.0,114.2766,114.4138,113.4209,114.0747,147400.0
2007-05-01 11:00:00,141.33,141.89,141.3,141.52,93000.0,114.0909,114.543,114.0667,114.2443,93000.0
2007-05-01 11:30:00,141.53,142.32,141.51,142.07,85700.0,114.2523,114.8901,114.2362,114.6883,85700.0
2007-05-01 12:00:00,142.0,143.06,141.89,142.23,62300.0,114.6318,115.4875,114.543,114.8174,62300.0
2007-05-01 12:30:00,142.23,142.58,142.04,142.39,28200.0,114.8174,115.1,114.664,114.9466,28200.0
2007-05-01 13:00:00,142.4,142.71,142.08,142.38,84600.0,114.9547,115.2049,114.6963,114.9385,84600.0
2007-05-01 13:30:00,142.31,142.6,141.62,142.54,102400.0,114.882,115.1161,114.325,115.0677,102400.0
2007-05-01 14:00:00,142.54,143.28,142.41,143.24,38400.0,115.0677,115.6651,114.9627,115.6328,38400.0
2007-05-01 14:30:00,143.23,143.76,142.92,142.98,90700.0,115.6247,116.0525,115.3744,115.4229,90700.0
2007-05-01 15:00:00,143.0,143.38,142.8,143.11,57600.0,115.439,115.7458,115.2776,115.5278,57600.0
2007-05-01 15:30:00,143.1,143.2,142.42,142.5,102500.0,115.5197,115.6005,114.9708,115.0354,102500.0
2007-05-02 09:30:00,142.67,145.46,142.67,144.25,56400.0,115.1726,117.4249,115.1726,116.4481,56400.0
2007-05-02 10:00:00,144.2,145.78,144.2,145.33,41200.0,116.4077,117.6832,116.4077,117.3199,41200.0
2007-05-02 10:30:00,145.37,145.66,144.5,145.14,55100.0,117.3522,117.5863,116.6499,117.1666,55100.0
2007-05-02 11:00:00,145.19,145.34,144.69,144.7,26900.0,117.2069,117.328,116.8033,116.8114,26900.0
2007-05-02 11:30:00,144.65,144.8,144.4,144.43,24000.0,116.771,116.8921,116.5692,116.5934,24000.0
2007-05-02 12:00:00,144.49,144.61,144.41,144.51,34200.0,116.6418,116.7387,116.5773,116.658,34200.0
2007-05-02 12:30:00,144.53,144.67,144.47,144.6,30000.0,116.6741,116.7872,116.6257,116.7306,30000.0
2007-05-02 13:00:00,144.61,144.99,144.55,144.76,35900.0,116.7387,117.0455,116.6903,116.8598,35900.0
2007-05-02 13:30:00,144.75,145.13,144.74,145.06,23300.0,116.8517,117.1585,116.8437,117.102,23300.0
2007-05-02 14:00:00,145.07,145.33,145.02,145.19,36600.0,117.1101,117.3199,117.0697,117.2069,36600.0
2007-05-02 14:30:00,145.22,145.29,144.62,144.76,52600.0,117.2311,117.2877,116.7468,116.8598,52600.0
2007-05-02 15:00:00,144.77,144.85,143.94,144.05,164500.0,116.8679,116.9325,116.1978,116.2866,164500.0
2007-05-02 15:30:00,144.06,144.61,143.76,144.37,199000.0,116.2947,116.7387,116.0525,116.545,199000.0
2007-05-03 09:30:00,144.72,145.84,144.34,145.06,32900.0,116.8275,117.7317,116.5208,117.102,32900.0
2007-05-03 10:00:00,145.31,145.31,144.58,144.74,28100.0,117.3038,117.3038,116.7145,116.8437,28100.0
2007-05-03 10:30:00,144.77,146.47,144.62,146.32,41300.0,116.8679,118.2402,116.7468,118.1191,41300.0
2007-05-03 11:00:00,146.36,148.99,145.52,148.78,148800.0,118.1514,120.2745,117.4733,120.105,148800.0
2007-05-03 11:30:00,148.77,150.16,148.26,150.0,152800.0,120.0969,121.219,119.6852,121.0899,152800.0
2007-05-03 12:00:00,150.0,154.51,149.83,151.26,354100.0,121.0899,124.7306,120.9526,122.107,354100.0
2007-05-03 12:30:00,151.17,151.82,150.05,151.22,115800.0,122.0344,122.5591,121.1302,122.0747,115800.0
2007-05-03 13:00:00,151.3,151.7,150.63,150.99,32800.0,122.1393,122.4622,121.5985,121.8891,32800.0
2007-05-03 13:30:00,151.04,152.98,151.04,151.85,70700.0,121.9294,123.4955,121.9294,122.5833,70700.0
2007-05-03 14:00:00,151.85,152.38,150.37,150.74,95100.0,122.5833,123.0112,121.3886,121.6873,95100.0
2007-05-03 14:30:00,150.75,151.39,150.41,151.03,54000.0,121.6953,122.212,121.4209,121.9214,54000.0
2007-05-03 15:00:00,151.03,151.37,150.51,150.84,46900.0,121.9214,122.1958,121.5016,121.768,46900.0
2007-05-03 15:30:00,150.85,151.1,150.8,150.92,80700.0,121.7761,121.9779,121.7357,121.8326,80700.0
2007-05-04 09:30:00,151.73,152.17,149.51,150.65,129300.0,122.4864,122.8416,120.6943,121.6146,129300.0
2007-05-04 10:00:00,150.87,151.06,149.92,150.64,42000.0,121.7922,121.9456,121.0253,121.6065,42000.0
2007-05-04 10:30:00,150.6,150.91,150.42,150.65,46700.0,121.5742,121.8245,121.4289,121.6146,46700.0
2007-05-04 11:00:00,150.64,150.71,150.21,150.43,44800.0,121.6065,121.663,121.2594,121.437,44800.0
2007-05-04 11:30:00,150.48,150.65,150.43,150.51,17700.0,121.4774,121.6146,121.437,121.5016,17700.0
2007-05-04 12:00:00,150.51,150.51,149.7,149.77,26300.0,121.5016,121.5016,120.8477,120.9042,26300.0
2007-05-04 12:30:00,149.75,150.09,149.59,149.9,14600.0,120.8881,121.1625,120.7589,121.0092,14600.0
2007-05-04 13:00:00,149.91,150.17,149.75,149.84,65000.0,121.0172,121.2271,120.8881,120.9607,65000.0
2007-05-04 13:30:00,149.82,150.29,149.76,149.94,29500.0,120.9446,121.324,120.8961,121.0414,29500.0
2007-05-04 14:00:00,149.98,150.09,149.59,149.79,35200.0,121.0737,121.1625,120.7589,120.9204,35200.0
2007-05-04 14:30:00,149.79,150.0,149.55,149.73,39600.0,120.9204,121.0899,120.7266,120.8719,39600.0
2007-05-04 15:00:00,149.74,149.85,149.52,149.69,50400.0,120.88,120.9688,120.7024,120.8396,50400.0
2007-05-04 15:30:00,149.69,149.75,149.14,149.24,98200.0,120.8396,120.8881,120.3956,120.4764,98200.0
2007-05-07 09:30:00,150.48,150.48,149.16,149.78,30700.0,121.4774,121.4774,120.4118,120.9123,30700.0
2007-05-07 10:00:00,149.78,150.57,149.69,150.25,54300.0,120.9123,121.55,120.8396,121.2917,54300.0
2007-05-07 10:30:00,150.23,150.23,149.27,149.73,63500.0,121.2755,121.2755,120.5006,120.8719,63500.0
2007-05-07 11:00:00,149.72,150.11,149.57,150.01,64900.0,120.8638,121.1787,120.7428,121.098,64900.0
2007-05-07 11:30:00,150.0,150.4,149.82,150.17,27500.0,121.0899,121.4128,120.9446,121.2271,27500.0
2007-05-07 12:00:00,150.2,150.59,149.72,150.06,51500.0,121.2513,121.5662,120.8638,121.1383,51500.0
2007-05-07 12:30:00,150.09,150.43,149.99,150.13,48300.0,121.1625,121.437,121.0818,121.1948,48300.0
2007-05-07 13:00:00,150.11,150.4,149.61,149.61,46300.0,121.1787,121.4128,120.775,120.775,46300.0
2007-05-07 13:30:00,149.61,149.78,149.43,149.44,31800.0,120.775,120.9123,120.6297,120.6378,31800.0
2007-05-07 14:00:00,149.41,150.03,149.1,149.91,61900.0,120.6136,121.1141,120.3633,121.0172,61900.0
2007-05-07 14:30:00,149.91,150.0,149.83,149.97,48200.0,121.0172,121.0899,120.9526,121.0657,48200.0
2007-05-07 15:00:00,149.96,150.33,149.54,149.99,116800.0,121.0576,121.3563,120.7185,121.0818,116800.0
2007-05-07 15:30:00,149.96,150.39,149.8,149.82,99600.0,121.0576,121.4047,120.9284,120.9446,99600.0
2007-05-08 09:30:00,146.26,146.31,143.82,144.32,164300.0,118.0707,118.1111,116.101,116.5046,164300.0
2007-05-08 10:00:00,144.46,145.07,144.01,145.0,83800.0,116.6176,117.1101,116.2544,117.0535,83800.0
2007-05-08 10:30:00,145.0,145.99,144.81,145.47,129800.0,117.0535,117.8527,116.9002,117.433,129800.0
2007-05-08 11:00:00,145.5,145.52,145.12,145.49,37900.0,117.4572,117.4733,117.1504,117.4491,37900.0
2007-05-08 11:30:00,145.5,147.62,145.45,147.01,127500.0,117.4572,119.1686,117.4168,118.6762,127500.0
2007-05-08 12:00:00,146.93,147.81,146.02,147.39,88400.0,118.6116,119.322,117.877,118.9829,88400.0
2007-05-08 12:30:00,147.4,148.62,147.39,148.54,62300.0,118.991,119.9759,118.9829,119.9113,62300.0
2007-05-08 13:00:00,148.49,148.6,147.86,148.0,28700.0,119.8709,119.9597,119.3623,119.4753,28700.0
2007-05-08 13:30:00,148.02,148.38,147.85,148.17,36300.0,119.4915,119.7821,119.3543,119.6126,36300.0
2007-05-08 14:00:00,148.1,149.8,147.89,149.21,108400.0,119.5561,120.9284,119.3865,120.4521,108400.0
2007-05-08 14:30:00,149.2,149.23,148.25,148.3,45500.0,120.4441,120.4683,119.6772,119.7175,45500.0
2007-05-08 15:00:00,148.21,148.96,148.08,148.36,119600.0,119.6449,120.2503,119.5399,119.766,119600.0
2007-05-08 15:30:00,148.35,148.61,148.1,148.35,126100.0,119.7579,119.9678,119.5561,119.7579,126100.0
2007-05-09 09:30:00,148.93,148.93,147.58,148.14,102500.0,120.2261,120.2261,119.1363,119.5884,102500.0
2007-05-09 10:00:00,148.23,148.28,147.67,147.67,49800.0,119.661,119.7014,119.2089,119.2089,49800.0
2007-05-09 10:30:00,147.61,148.0,147.24,147.24,31400.0,119.1605,119.4753,118.8618,118.8618,31400.0
2007-05-09 11:00:00,147.25,147.84,147.21,147.51,36200.0,118.8699,119.3462,118.8376,119.0798,36200.0
2007-05-09 11:30:00,147.51,148.32,147.51,148.01,26200.0,119.0798,119.7337,119.0798,119.4834,26200.0
2007-05-09 12:00:00,147.96,148.25,147.64,148.13,38300.0,119.4431,119.6772,119.1847,119.5803,38300.0
2007-05-09 12:30:00,148.1,148.48,147.93,148.1,39500.0,119.5561,119.8628,119.4188,119.5561,39500.0
2007-05-09 13:00:00,148.1,148.24,147.99,148.24,29300.0,119.5561,119.6691,119.4673,119.6691,29300.0
2007-05-09 13:30:00,148.24,148.35,147.76,147.77,29900.0,119.6691,119.7579,119.2816,119.2897,29900.0
2007-05-09 14:00:00,147.92,148.47,147.26,147.97,61300.0,119.4108,119.8548,118.878,119.4511,61300.0
2007-05-09 14:30:00,147.98,148.38,147.61,147.97,97400.0,119.4592,119.7821,119.1605,119.4511,97400.0
2007-05-09 15:00:00,147.98,148.21,147.72,148.21,56900.0,119.4592,119.6449,119.2493,119.6449,56900.0
2007-05-09 15:30:00,148.18,148.5,147.57,147.91,107000.0,119.6207,119.879,119.1282,119.4027,107000.0
2007-05-10 09:30:00,147.39,147.96,146.5,146.9,101500.0,118.9829,119.4431,118.2644,118.5874,101500.0
2007-05-10 10:00:00,146.9,146.9,146.19,146.24,79300.0,118.5874,118.5874,118.0142,118.0546,79300.0
2007-05-10 10:30:00,146.24,146.33,145.77,145.77,90400.0,118.0546,118.1272,117.6751,117.6751,90400.0
2007-05-10 11:00:00,145.75,145.93,144.9,145.5,66800.0,117.659,117.8043,116.9728,117.4572,66800.0
2007-05-10 11:30:00,145.48,145.66,145.09,145.09,63600.0,117.441,117.5863,117.1262,117.1262,63600.0
2007-05-10 12:00:00,145.0,145.01,144.37,144.56,64200.0,117.0535,117.0616,116.545,116.6984,64200.0
2007-05-10 12:30:00,144.5,145.2,144.26,144.95,60000.0,116.6499,117.215,116.4562,117.0132,60000.0
2007-05-10 13:00:00,145.01,145.04,143.71,144.17,44000.0,117.0616,117.0858,116.0122,116.3835,44000.0
2007-05-10 13:30:00,144.1,144.23,143.25,144.23,72500.0,116.327,116.432,115.6408,116.432,72500.0
2007-05-10 14:00:00,144.22,144.76,144.22,144.69,39200.0,116.4239,116.8598,116.4239,116.8033,39200.0
2007-05-10 14:30:00,144.69,144.86,144.16,144.19,28700.0,116.8033,116.9405,116.3754,116.3997,28700.0
2007-05-10 15:00:00,144.18,144.23,143.76,143.84,46000.0,116.3916,116.432,116.0525,116.1171,46000.0
2007-05-10 15:30:00,143.84,143.86,142.51,142.51,134800.0,116.1171,116.1333,115.0435,115.0435,134800.0
2007-05-11 09:30:00,143.57,144.4,141.75,142.08,85900.0,115.8992,116.5692,114.4299,114.6963,85900.0
2007-05-11 10:00:00,142.09,142.2,141.0,141.34,98300.0,114.7044,114.7932,113.8245,114.099,98300.0
2007-05-11 10:30:00,141.38,142.05,141.27,141.94,71700.0,114.1312,114.6721,114.0424,114.5833,71700.0
2007-05-11 11:00:00,141.95,142.84,141.95,142.38,68800.0,114.5914,115.3099,114.5914,114.9385,68800.0
2007-05-11 11:30:00,142.39,142.45,141.92,141.92,54200.0,114.9466,114.995,114.5672,114.5672,54200.0
2007-05-11 12:00:00,141.9,142.58,141.82,142.47,34600.0,114.551,115.1,114.4864,115.0112,34600.0
2007-05-11 12:30:00,142.48,142.54,141.8,142.07,46400.0,115.0192,115.0677,114.4703,114.6883,46400.0
2007-05-11 13:00:00,142.07,142.23,141.91,142.19,36900.0,114.6883,114.8174,114.5591,114.7851,36900.0
2007-05-11 13:30:00,142.22,142.71,142.15,142.15,47700.0,114.8093,115.2049,114.7528,114.7528,47700.0
2007-05-11 14:00:00,142.14,142.15,141.78,141.83,37400.0,114.7448,114.7528,114.4542,114.4945,37400.0
2007-05-11 14:30:00,141.83,142.12,141.81,142.01,48800.0,114.4945,114.7286,114.4784,114.6398,48800.0
2007-05-11 15:00:00,142.01,142.54,141.98,142.32,70100.0,114.6398,115.0677,114.6156,114.8901,70100.0
2007-05-11 15:30:00,142.34,142.71,142.21,142.57,116700.0,114.9062,115.2049,114.8013,115.0919,116700.0
2007-05-14 09:30:00,142.59,143.34,142.0,142.1,60800.0,115.108,115.7135,114.6318,114.7125,60800.0
2007-05-14 10:00:00,142.21,142.22,141.03,141.27,107700.0,114.8013,114.8093,113.8487,114.0424,107700.0
2007-05-14 10:30:00,141.2,141.71,141.13,141.7,73900.0,113.9859,114.3976,113.9294,114.3896,73900.0
2007-05-14 11:00:00,141.7,141.88,141.41,141.69,43700.0,114.3896,114.5349,114.1555,114.3815,43700.0
2007-05-14 11:30:00,141.69,141.8,141.53,141.8,20300.0,114.3815,114.4703,114.2523,114.4703,20300.0
2007-05-14 12:00:00,141.8,142.54,141.8,142.48,30500.0,114.4703,115.0677,114.4703,115.0192,30500.0
2007-05-14 12:30:00,142.53,143.13,142.47,143.11,25000.0,115.0596,115.544,115.0112,115.5278,25000.0
2007-05-14 13:00:00,143.11,143.33,142.65,142.95,29600.0,115.5278,115.7054,115.1565,115.3987,29600.0
2007-05-14 13:30:00,142.93,142.93,142.16,142.39,28300.0,115.3825,115.3825,114.7609,114.9466,28300.0
2007-05-14 14:00:00,142.32,142.37,141.5,142.25,58100.0,114.8901,114.9304,114.2281,114.8336,58100.0
2007-05-14 14:30:00,142.25,142.36,141.9,142.12,24400.0,114.8336,114.9224,114.551,114.7286,24400.0
2007-05-14 15:00:00,142.24,142.36,141.77,141.96,81200.0,114.8255,114.9224,114.4461,114.5995,81200.0
2007-05-14 15:30:00,141.97,142.27,141.81,141.93,93100.0,114.6075,114.8497,114.4784,114.5752,93100.0
2007-05-15 09:30:00,142.26,144.19,142.06,143.62,102600.0,114.8416,116.3997,114.6802,115.9395,102600.0
2007-05-15 10:00:00,143.6,143.81,142.92,142.97,55400.0,115.9234,116.0929,115.3744,115.4148,55400.0
2007-05-15 10:30:00,142.83,143.38,142.73,142.89,45400.0,115.3018,115.7458,115.2211,115.3502,45400.0
2007-05-15 11:00:00,142.88,143.04,142.25,142.84,43100.0,115.3421,115.4713,114.8336,115.3099,43100.0
2007-05-15 11:30:00,142.91,143.37,142.78,142.99,31500.0,115.3664,115.7377,115.2614,115.4309,31500.0
2007-05-15 12:00:00,143.08,143.13,142.37,142.98,24300.0,115.5036,115.544,114.9304,115.4229,24300.0
2007-05-15 12:30:00,142.91,142.91,142.1,142.4,51300.0,115.3664,115.3664,114.7125,114.9547,51300.0
2007-05-15 13:00:00,142.38,142.45,141.96,141.96,51700.0,114.9385,114.995,114.5995,114.5995,51700.0
2007-05-15 13:30:00,141.98,142.1,141.35,141.53,90000.0,114.6156,114.7125,114.107,114.2523,90000.0
2007-05-15 14:00:00,141.54,141.68,140.61,140.97,79000.0,114.2604,114.3734,113.5097,113.8003,79000.0
2007-05-15 14:30:00,141.04,141.18,139.75,140.46,88500.0,113.8568,113.9698,112.8154,113.3886,88500.0
2007-05-15 15:00:00,140.52,140.73,139.47,139.6,108700.0,113.437,113.6065,112.5894,112.6943,108700.0
2007-05-15 15:30:00,139.61,140.19,139.35,139.99,90600.0,112.7024,113.1706,112.4925,113.0091,90600.0
2007-05-16 09:30:00,141.11,142.59,140.97,141.28,66200.0,113.9133,115.108,113.8003,114.0505,66200.0
2007-05-16 10:00:00,141.26,141.29,140.05,140.19,50200.0,114.0344,114.0586,113.0576,113.1706,50200.0
2007-05-16 10:30:00,140.09,140.3,139.26,139.52,40300.0,113.0899,113.2594,112.4198,112.6297,40300.0
2007-05-16 11:00:00,139.5,140.18,139.18,139.9,66200.0,112.6136,113.1625,112.3553,112.9365,66200.0
2007-05-16 11:30:00,139.89,140.03,139.8,140.0,41100.0,112.9284,113.0414,112.8558,113.0172,41100.0
2007-05-16 12:00:00,139.86,140.0,139.67,139.94,18100.0,112.9042,113.0172,112.7508,112.9688,18100.0
2007-05-16 12:30:00,139.87,139.95,139.56,139.74,11500.0,112.9123,112.9769,112.662,112.8073,11500.0
2007-05-16 13:00:00,139.75,140.07,139.48,139.88,12500.0,112.8154,113.0737,112.5974,112.9203,12500.0
2007-05-16 13:30:00,139.9,141.06,139.9,140.79,66000.0,112.9365,113.8729,112.9365,113.655,66000.0
2007-05-16 14:00:00,140.74,141.55,140.64,141.33,90900.0,113.6146,114.2685,113.5339,114.0909,90900.0
2007-05-16 14:30:00,141.33,141.53,140.97,141.1,78700.0,114.0909,114.2523,113.8003,113.9052,78700.0
2007-05-16 15:00:00,141.06,141.49,140.95,141.35,98200.0,113.8729,114.22,113.7841,114.107,98200.0
2007-05-16 15:30:00,141.37,141.82,141.15,141.67,127600.0,114.1232,114.4864,113.9456,114.3654,127600.0
2007-05-17 09:30:00,141.36,141.37,139.74,140.05,46200.0,114.1151,114.1232,112.8073,113.0576,46200.0
2007-05-17 10:00:00,140.05,141.31,139.77,140.98,66800.0,113.0576,114.0747,112.8315,113.8083,66800.0
2007-05-17 10:30:00,141.06,141.1,140.75,141.1,29700.0,113.8729,113.9052,113.6227,113.9052,29700.0
2007-05-17 11:00:00,141.1,141.25,140.77,140.77,20700.0,113.9052,114.0263,113.6388,113.6388,20700.0
2007-05-17 11:30:00,140.79,141.51,140.76,141.18,20600.0,113.655,114.2362,113.6307,113.9698,20600.0
2007-05-17 12:00:00,141.21,141.29,140.75,140.83,29900.0,113.994,114.0586,113.6227,113.6873,29900.0
2007-05-17 12:30:00,140.83,140.95,140.54,140.9,17100.0,113.6873,113.7841,113.4531,113.7438,17100.0
2007-05-17 13:00:00,140.9,141.08,140.5,141.05,30600.0,113.7438,113.8891,113.4209,113.8648,30600.0
2007-05-17 13:30:00,141.09,141.79,141.09,141.43,27200.0,113.8971,114.4622,113.8971,114.1716,27200.0
2007-05-17 14:00:00,141.5,142.23,141.33,142.17,32600.0,114.2281,114.8174,114.0909,114.769,32600.0
2007-05-17 14:30:00,142.16,142.67,142.0,142.67,46200.0,114.7609,115.1726,114.6318,115.1726,46200.0
2007-05-17 15:00:00,142.66,143.78,142.47,143.05,114000.0,115.1645,116.0687,115.0112,115.4794,114000.0
2007-05-17 15:30:00,143.05,143.37,142.33,142.51,94300.0,115.4794,115.7377,114.8981,115.0435,94300.0
2007-05-18 09:30:00,143.03,143.49,142.48,142.8,49400.0,115.4632,115.8346,115.0192,115.2776,49400.0
2007-05-18 10:00:00,142.89,144.12,142.89,143.55,62600.0,115.3502,116.3432,115.3502,115.883,62600.0
2007-05-18 10:30:00,143.54,143.91,143.27,143.68,40800.0,115.8749,116.1736,115.657,115.988,40800.0
2007-05-18 11:00:00,143.68,143.85,143.22,143.83,29000.0,115.988,116.1252,115.6166,116.109,29000.0
2007-05-18 11:30:00,143.85,144.06,142.97,143.16,50300.0,116.1252,116.2947,115.4148,115.5682,50300.0
2007-05-18 12:00:00,143.14,143.7,143.1,143.42,43200.0,115.552,116.0041,115.5197,115.7781,43200.0
2007-05-18 12:30:00,143.47,144.11,143.24,143.83,31900.0,115.8184,116.3351,115.6328,116.109,31900.0
2007-05-18 13:00:00,143.89,144.0,143.62,143.7,19900.0,116.1575,116.2463,115.9395,116.0041,19900.0
2007-05-18 13:30:00,143.71,143.86,143.46,143.74,30900.0,116.0122,116.1333,115.8104,116.0364,30900.0
2007-05-18 14:00:00,143.69,144.03,143.45,143.72,52200.0,115.996,116.2705,115.8023,116.0202,52200.0
2007-05-18 14:30:00,143.79,143.87,143.14,143.44,35600.0,116.0768,116.1413,115.552,115.7942,35600.0
2007-05-18 15:00:00,143.46,143.8,143.4,143.5,41200.0,115.8104,116.0848,115.7619,115.8427,41200.0
2007-05-18 15:30:00,143.5,143.52,143.1,143.34,52300.0,115.8427,115.8588,115.5197,115.7135,52300.0
2007-05-21 09:30:00,143.24,144.52,143.24,143.99,37800.0,115.6328,116.6661,115.6328,116.2382,37800.0
2007-05-21 10:00:00,143.98,144.77,143.71,144.07,43100.0,116.2301,116.8679,116.0122,116.3028,43100.0
2007-05-21 10:30:00,144.06,144.41,143.79,144.17,41300.0,116.2947,116.5773,116.0768,116.3835,41300.0
2007-05-21 11:00:00,144.17,144.31,143.95,144.29,29700.0,116.3835,116.4965,116.2059,116.4804,29700.0
2007-05-21 11:30:00,144.35,144.8,143.91,144.69,54800.0,116.5288,116.8921,116.1736,116.8033,54800.0
2007-05-21 12:00:00,144.69,144.87,144.49,144.62,62500.0,116.8033,116.9486,116.6418,116.7468,62500.0
2007-05-21 12:30:00,144.7,145.9,144.62,144.99,193000.0,116.8114,117.7801,116.7468,117.0455,193000.0
2007-05-21 13:00:00,145.05,145.35,145.01,145.23,25500.0,117.0939,117.3361,117.0616,117.2392,25500.0
2007-05-21 13:30:00,145.23,145.29,144.31,145.02,45600.0,117.2392,117.2877,116.4965,117.0697,45600.0
2007-05-21 14:00:00,145.03,145.46,145.03,145.33,34300.0,117.0778,117.4249,117.0778,117.3199,34300.0
2007-05-21 14:30:00,145.34,146.24,145.34,145.77,73500.0,117.328,118.0546,117.328,117.6751,73500.0
2007-05-21 15:00:00,145.72,145.97,145.09,145.35,87900.0,117.6348,117.8366,117.1262,117.3361,87900.0
2007-05-21 15:30:00,145.38,145.94,145.29,145.78,94700.0,117.3603,117.8124,117.2877,117.6832,94700.0
2007-05-22 09:30:00,146.39,148.5,146.03,147.49,138400.0,118.1756,119.879,117.885,119.0636,138400.0
2007-05-22 10:00:00,147.49,148.65,147.46,148.49,68000.0,119.0636,120.0001,119.0394,119.8709,68000.0
2007-05-22 10:30:00,148.53,149.22,148.09,149.18,75300.0,119.9032,120.4602,119.548,120.4279,75300.0
2007-05-22 11:00:00,149.18,149.55,148.96,149.38,77300.0,120.4279,120.7266,120.2503,120.5894,77300.0
2007-05-22 11:30:00,149.36,149.66,149.33,149.52,84400.0,120.5732,120.8154,120.549,120.7024,84400.0
2007-05-22 12:00:00,149.57,150.01,149.5,149.8,65600.0,120.7428,121.098,120.6862,120.9284,65600.0
2007-05-22 12:30:00,149.83,149.89,149.36,149.7,72900.0,120.9526,121.0011,120.5732,120.8477,72900.0
2007-05-22 13:00:00,149.7,149.85,149.42,149.71,44700.0,120.8477,120.9688,120.6217,120.8558,44700.0
2007-05-22 13:30:00,149.72,149.93,149.62,149.84,42600.0,120.8638,121.0334,120.7831,120.9607,42600.0
2007-05-22 14:00:00,149.86,150.32,149.73,150.0,64300.0,120.9769,121.3482,120.8719,121.0899,64300.0
2007-05-22 14:30:00,150.04,151.09,150.04,151.01,64600.0,121.1222,121.9698,121.1222,121.9052,64600.0
2007-05-22 15:00:00,150.98,151.83,150.86,151.8,163700.0,121.881,122.5672,121.7841,122.543,163700.0
2007-05-22 15:30:00,151.79,152.1,151.61,151.73,162100.0,122.5349,122.7851,122.3896,122.4864,162100.0
2007-05-23 09:30:00,152.27,153.99,151.68,153.85,69100.0,122.9224,124.3109,122.4461,124.1979,69100.0
2007-05-23 10:00:00,153.69,154.49,152.52,152.83,73800.0,124.0687,124.7145,123.1242,123.3744,73800.0
2007-05-23 10:30:00,152.83,152.88,151.77,152.07,65700.0,123.3744,123.4148,122.5187,122.7609,65700.0
2007-05-23 11:00:00,152.04,152.16,151.14,151.49,53800.0,122.7367,122.8336,122.0102,122.2927,53800.0
2007-05-23 11:30:00,151.49,151.63,151.27,151.27,38500.0,122.2927,122.4057,122.1151,122.1151,38500.0
2007-05-23 12:00:00,151.24,151.28,150.77,151.27,23400.0,122.0909,122.1232,121.7115,122.1151,23400.0
2007-05-23 12:30:00,151.27,151.27,151.05,151.15,21100.0,122.1151,122.1151,121.9375,122.0182,21100.0
2007-05-23 13:00:00,151.15,151.48,151.07,151.25,18800.0,122.0182,122.2846,121.9537,122.099,18800.0
2007-05-23 13:30:00,151.25,151.84,151.15,151.31,22800.0,122.099,122.5752,122.0182,122.1474,22800.0
2007-05-23 14:00:00,151.32,151.46,149.55,149.66,63300.0,122.1555,122.2685,120.7266,120.8154,63300.0
2007-05-23 14:30:00,149.69,150.88,149.68,150.68,47500.0,120.8396,121.8003,120.8316,121.6388,47500.0
2007-05-23 15:00:00,150.71,151.32,150.56,150.73,43500.0,121.663,122.1555,121.5419,121.6792,43500.0
2007-05-23 15:30:00,150.7,150.8,149.71,149.88,54400.0,121.655,121.7357,120.8558,120.993,54400.0
2007-05-24 09:30:00,149.27,150.65,149.18,150.4,36300.0,120.5006,121.6146,120.4279,121.4128,36300.0
2007-05-24 10:00:00,150.36,152.9,150.36,151.75,112100.0,121.3805,123.4309,121.3805,122.5026,112100.0
2007-05-24 10:30:00,151.77,151.83,149.79,149.79,57600.0,122.5187,122.5672,120.9204,120.9204,57600.0
2007-05-24 11:00:00,149.77,150.32,148.79,148.88,35400.0,120.9042,121.3482,120.1131,120.1857,35400.0
2007-05-24 11:30:00,148.89,150.64,148.83,150.6,59100.0,120.1938,121.6065,120.1454,121.5742,59100.0
2007-05-24 12:00:00,150.6,150.97,150.43,150.7,46800.0,121.5742,121.8729,121.437,121.655,46800.0
2007-05-24 12:30:00,150.77,150.77,149.78,149.94,51200.0,121.7115,121.7115,120.9123,121.0414,51200.0
2007-05-24 13:00:00,150.0,150.16,149.64,149.7,33600.0,121.0899,121.219,120.7993,120.8477,33600.0
2007-05-24 13:30:00,149.65,149.65,148.82,149.31,34700.0,120.8073,120.8073,120.1373,120.5329,34700.0
2007-05-24 14:00:00,149.35,149.39,148.26,148.88,64300.0,120.5652,120.5974,119.6852,120.1857,64300.0
2007-05-24 14:30:00,148.94,149.08,148.05,148.2,72700.0,120.2342,120.3472,119.5157,119.6368,72700.0
2007-05-24 15:00:00,148.28,148.74,148.26,148.55,33500.0,119.7014,120.0727,119.6852,119.9193,33500.0
2007-05-24 15:30:00,148.52,148.73,148.14,148.37,54200.0,119.8951,120.0647,119.5884,119.774,54200.0
2007-05-25 09:30:00,149.49,150.66,148.87,150.35,31600.0,120.6782,121.6227,120.1777,121.3724,31600.0
2007-05-25 10:00:00,150.25,150.96,149.88,150.86,35800.0,121.2917,121.8649,120.993,121.7841,35800.0
2007-05-25 10:30:00,150.87,151.44,150.67,150.81,28800.0,121.7922,122.2523,121.6307,121.7438,28800.0
2007-05-25 11:00:00,150.84,150.92,149.86,149.97,20800.0,121.768,121.8326,120.9769,121.0657,20800.0
2007-05-25 11:30:00,149.93,150.12,149.68,149.95,14600.0,121.0334,121.1868,120.8316,121.0495,14600.0
2007-05-25 12:00:00,149.91,150.36,149.63,149.79,39000.0,121.0172,121.3805,120.7912,120.9204,39000.0
2007-05-25 12:30:00,149.79,149.92,149.49,149.51,31700.0,120.9204,121.0253,120.6782,120.6943,31700.0
2007-05-25 13:00:00,149.57,150.52,149.57,150.32,23400.0,120.7428,121.5097,120.7428,121.3482,23400.0
2007-05-25 13:30:00,150.32,150.32,149.97,150.12,11500.0,121.3482,121.3482,121.0657,121.1868,11500.0
2007-05-25 14:00:00,150.12,150.5,150.08,150.23,17500.0,121.1868,121.4935,121.1545,121.2755,17500.0
2007-05-25 14:30:00,150.23,150.74,150.14,150.54,17600.0,121.2755,121.6873,121.2029,121.5258,17600.0
2007-05-25 15:00:00,150.64,150.82,150.58,150.6,14300.0,121.6065,121.7518,121.5581,121.5742,14300.0
2007-05-25 15:30:00,150.6,150.99,150.45,150.9,42100.0,121.5742,121.8891,121.4531,121.8164,42100.0
2007-05-29 09:30:00,151.42,153.52,151.27,153.1,64300.0,122.2362,123.9315,122.1151,123.5924,64300.0
2007-05-29 10:00:00,153.23,153.77,152.74,152.99,48600.0,123.6973,124.1333,123.3018,123.5036,48600.0
2007-05-29 10:30:00,152.88,153.39,152.27,152.76,70700.0,123.4148,123.8265,122.9224,123.3179,70700.0
2007-05-29 11:00:00,152.76,153.12,152.55,153.06,30400.0,123.3179,123.6085,123.1484,123.5601,30400.0
2007-05-29 11:30:00,153.05,153.12,152.48,152.49,31400.0,123.552,123.6085,123.0919,123.1,31400.0
2007-05-29 12:00:00,152.45,152.66,151.43,151.6,33200.0,123.0677,123.2372,122.2443,122.3815,33200.0
2007-05-29 12:30:00,151.59,152.08,151.5,152.07,18400.0,122.3734,122.769,122.3008,122.7609,18400.0
2007-05-29 13:00:00,152.11,152.2,150.87,151.42,44700.0,122.7932,122.8659,121.7922,122.2362,44700.0
2007-05-29 13:30:00,151.42,151.54,151.0,151.23,29200.0,122.2362,122.3331,121.8971,122.0828,29200.0
2007-05-29 14:00:00,151.25,151.69,150.88,151.53,28100.0,122.099,122.4542,121.8003,122.325,28100.0
2007-05-29 14:30:00,151.59,152.18,151.5,152.04,34700.0,122.3734,122.8497,122.3008,122.7367,34700.0
2007-05-29 15:00:00,152.08,152.74,152.08,152.59,41600.0,122.769,123.3018,122.769,123.1807,41600.0
2007-05-29 15:30:00,152.56,152.99,152.35,152.7,56000.0,123.1565,123.5036,122.987,123.2695,56000.0
2007-05-30 09:30:00,152.16,153.09,151.7,152.38,53500.0,123.0501,123.8022,122.6781,123.228,53500.0
2007-05-30 10:00:00,152.32,154.57,152.32,153.5,78800.0,123.1795,124.9991,123.1795,124.1338,78800.0
2007-05-30 10:30:00,153.49,153.51,152.3,152.79,76900.0,124.1257,124.1419,123.1634,123.5596,76900.0
2007-05-30 11:00:00,152.8,153.69,152.77,153.44,48500.0,123.5677,124.2874,123.5434,124.0853,48500.0
2007-05-30 11:30:00,153.44,153.86,153.33,153.55,38100.0,124.0853,124.4249,123.9963,124.1742,38100.0
2007-05-30 12:00:00,153.55,154.09,153.5,154.01,62200.0,124.1742,124.6109,124.1338,124.5462,62200.0
2007-05-30 12:30:00,154.04,154.16,153.73,154.11,36700.0,124.5705,124.6675,124.3198,124.6271,36700.0
2007-05-30 13:00:00,154.08,154.92,153.91,154.88,75200.0,124.6028,125.2821,124.4653,125.2498,75200.0
2007-05-30 13:30:00,154.88,154.95,154.02,154.38,89800.0,125.2498,125.3064,124.5543,124.8454,89800.0
2007-05-30 14:00:00,154.36,154.91,153.61,154.89,114400.0,124.8292,125.274,124.2227,125.2579,114400.0
2007-05-30 14:30:00,154.89,155.09,154.69,155.01,85500.0,125.2579,125.4196,125.0961,125.3549,85500.0
2007-05-30 15:00:00,155.01,155.38,154.88,155.38,70700.0,125.3549,125.6541,125.2498,125.6541,70700.0
2007-05-30 15:30:00,155.44,156.06,155.1,155.84,115500.0,125.7026,126.204,125.4277,126.0261,115500.0
2007-05-31 09:30:00,156.57,157.55,156.06,157.04,44500.0,126.6165,127.409,126.204,126.9965,44500.0
2007-05-31 10:00:00,157.05,157.6,156.85,156.92,167600.0,127.0046,127.4494,126.8429,126.8995,167600.0
2007-05-31 10:30:00,156.93,157.98,156.87,157.89,36500.0,126.9076,127.7567,126.8591,127.6839,36500.0
2007-05-31 11:00:00,157.9,157.9,155.67,155.81,48300.0,127.692,127.692,125.8886,126.0018,48300.0
2007-05-31 11:30:00,155.84,156.41,155.77,156.18,31800.0,126.0261,126.4871,125.9695,126.3011,31800.0
2007-05-31 12:00:00,156.18,156.42,155.81,156.03,32200.0,126.3011,126.4951,126.0018,126.1798,32200.0
2007-05-31 12:30:00,156.08,156.19,155.87,156.07,15900.0,126.2202,126.3092,126.0504,126.2121,15900.0
2007-05-31 13:00:00,156.06,156.14,154.71,154.92,35600.0,126.204,126.2687,125.1123,125.2821,35600.0
2007-05-31 13:30:00,154.93,155.01,154.1,154.86,51500.0,125.2902,125.3549,124.619,125.2336,51500.0
2007-05-31 14:00:00,154.77,155.03,154.72,154.87,44900.0,125.1608,125.3711,125.1204,125.2417,44900.0
2007-05-31 14:30:00,155.01,155.68,154.69,155.16,45100.0,125.3549,125.8967,125.0961,125.4762,45100.0
2007-05-31 15:00:00,155.17,155.67,154.95,155.32,98100.0,125.4843,125.8886,125.3064,125.6056,98100.0
2007-05-31 15:30:00,155.33,155.47,155.04,155.2,108600.0,125.6137,125.7269,125.3792,125.5085,108600.0
2007-06-01 09:30:00,157.13,157.13,156.32,156.9,76000.0,127.0693,127.0693,126.4143,126.8833,76000.0
2007-06-01 10:00:00,156.91,158.52,156.57,158.19,157900.0,126.8914,128.1934,126.6165,127.9265,157900.0
2007-06-01 10:30:00,158.17,158.47,158.06,158.22,36400.0,127.9104,128.153,127.8214,127.9508,36400.0
2007-06-01 11:00:00,158.25,159.36,158.2,159.36,70400.0,127.9751,128.8727,127.9346,128.8727,70400.0
2007-06-01 11:30:00,159.31,159.36,158.98,158.99,37200.0,128.8323,128.8727,128.5654,128.5735,37200.0
2007-06-01 12:00:00,159.04,159.29,158.74,159.23,51400.0,128.6139,128.8161,128.3713,128.7676,51400.0
2007-06-01 12:30:00,159.19,159.2,158.66,158.81,34000.0,128.7352,128.7433,128.3066,128.4279,34000.0
2007-06-01 13:00:00,158.78,159.23,158.7,159.11,34400.0,128.4037,128.7676,128.339,128.6705,34400.0
2007-06-01 13:30:00,159.11,159.2,158.99,159.18,25700.0,128.6705,128.7433,128.5735,128.7271,25700.0
2007-06-01 14:00:00,159.16,159.2,158.69,159.01,40300.0,128.711,128.7433,128.3309,128.5897,40300.0
2007-06-01 14:30:00,159.01,159.04,158.55,158.57,49800.0,128.5897,128.6139,128.2177,128.2338,49800.0
2007-06-01 15:00:00,158.57,158.58,158.02,158.19,74400.0,128.2338,128.2419,127.7891,127.9265,74400.0
2007-06-01 15:30:00,158.18,158.41,157.92,158.14,142800.0,127.9184,128.1044,127.7082,127.8861,142800.0
2007-06-04 09:30:00,158.12,158.12,155.69,156.4,121300.0,127.8699,127.8699,125.9048,126.479,121300.0
2007-06-04 10:00:00,156.41,156.73,155.35,155.61,57100.0,126.4871,126.7458,125.6299,125.8401,57100.0
2007-06-04 10:30:00,155.61,156.5,155.37,156.43,45600.0,125.8401,126.5598,125.646,126.5032,45600.0
2007-06-04 11:00:00,156.43,157.02,156.23,156.77,48500.0,126.5032,126.9804,126.3415,126.7782,48500.0
2007-06-04 11:30:00,156.76,157.99,156.75,157.28,89000.0,126.7701,127.7648,126.762,127.1906,89000.0
2007-06-04 12:00:00,157.39,157.74,157.01,157.17,49500.0,127.2796,127.5626,126.9723,127.1017,49500.0
2007-06-04 12:30:00,157.09,157.51,156.95,157.1,34100.0,127.037,127.3766,126.9238,127.0451,34100.0
2007-06-04 13:00:00,157.13,157.23,156.75,156.98,33300.0,127.0693,127.1502,126.762,126.948,33300.0
2007-06-04 13:30:00,156.98,157.66,156.94,157.62,30300.0,126.948,127.4979,126.9157,127.4656,30300.0
2007-06-04 14:00:00,157.61,157.86,157.28,157.3,59500.0,127.4575,127.6597,127.1906,127.2068,59500.0
2007-06-04 14:30:00,157.29,157.69,157.09,157.56,45500.0,127.1987,127.5222,127.037,127.4171,45500.0
2007-06-04 15:00:00,157.47,158.18,157.4,158.15,63500.0,127.3443,127.9184,127.2877,127.8942,63500.0
2007-06-04 15:30:00,158.15,158.48,158.0,158.0,75300.0,127.8942,128.161,127.7729,127.7729,75300.0
2007-06-05 09:30:00,158.09,158.3,156.56,157.3,43700.0,127.8457,128.0155,126.6084,127.2068,43700.0
2007-06-05 10:00:00,157.37,158.69,157.15,158.67,52200.0,127.2634,128.3309,127.0855,128.3147,52200.0
2007-06-05 10:30:00,158.67,160.15,158.67,159.9,127100.0,128.3147,129.5116,128.3147,129.3094,127100.0
2007-06-05 11:00:00,159.9,160.03,159.2,159.63,51100.0,129.3094,129.4145,128.7433,129.091,51100.0
2007-06-05 11:30:00,159.71,159.95,159.33,159.33,23700.0,129.1557,129.3498,128.8484,128.8484,23700.0
2007-06-05 12:00:00,159.31,159.31,158.38,158.5,27300.0,128.8323,128.8323,128.0802,128.1772,27300.0
2007-06-05 12:30:00,158.69,159.51,158.69,159.51,30400.0,128.3309,128.994,128.3309,128.994,30400.0
2007-06-05 13:00:00,159.52,159.65,159.32,159.54,39000.0,129.0021,129.1072,128.8403,129.0183,39000.0
2007-06-05 13:30:00,159.57,159.87,159.39,159.63,30400.0,129.0425,129.2851,128.897,129.091,30400.0
2007-06-05 14:00:00,159.7,159.85,159.37,159.5,25300.0,129.1476,129.269,128.8808,128.9859,25300.0
2007-06-05 14:30:00,159.49,159.58,159.0,159.0,44700.0,128.9778,129.0506,128.5816,128.5816,44700.0
2007-06-05 15:00:00,159.0,159.5,158.95,159.45,45600.0,128.5816,128.9859,128.5411,128.9455,45600.0
2007-06-05 15:30:00,159.46,160.0,159.46,159.7,57700.0,128.9536,129.3903,128.9536,129.1476,57700.0
2007-06-06 09:30:00,158.73,158.87,158.01,158.65,82400.0,128.3632,128.4764,127.781,128.2985,82400.0
2007-06-06 10:00:00,158.56,159.15,158.24,158.78,35800.0,128.2257,128.7029,127.967,128.4037,35800.0
2007-06-06 10:30:00,158.8,158.85,156.55,157.53,60500.0,128.4198,128.4603,126.6003,127.3928,60500.0
2007-06-06 11:00:00,157.52,157.67,156.9,157.07,27100.0,127.3847,127.506,126.8833,127.0208,27100.0
2007-06-06 11:30:00,157.09,157.13,156.19,156.2,35700.0,127.037,127.0693,126.3092,126.3172,35700.0
2007-06-06 12:00:00,156.14,157.21,156.14,157.02,42100.0,126.2687,127.134,126.2687,126.9804,42100.0
2007-06-06 12:30:00,157.12,157.36,156.31,156.36,37100.0,127.0612,127.2553,126.4062,126.4466,37100.0
2007-06-06 13:00:00,156.32,156.46,155.66,155.86,34200.0,126.4143,126.5275,125.8805,126.0423,34200.0
2007-06-06 13:30:00,155.86,156.49,155.83,156.45,21000.0,126.0423,126.5518,126.018,126.5194,21000.0
2007-06-06 14:00:00,156.4,156.43,155.67,156.18,27800.0,126.479,126.5032,125.8886,126.3011,27800.0
2007-06-06 14:30:00,156.05,156.29,155.81,156.12,42700.0,126.1959,126.39,126.0018,126.2525,42700.0
2007-06-06 15:00:00,156.12,156.86,155.65,156.64,67200.0,126.2525,126.851,125.8725,126.6731,67200.0
2007-06-06 15:30:00,156.64,157.19,155.6,155.75,143700.0,126.6731,127.1178,125.832,125.9533,143700.0
2007-06-07 09:30:00,155.37,155.37,154.0,154.94,82200.0,125.646,125.646,124.5381,125.2983,82200.0
2007-06-07 10:00:00,154.82,156.32,154.8,155.45,185700.0,125.2012,126.4143,125.1851,125.7107,185700.0
2007-06-07 10:30:00,155.45,155.74,153.52,153.62,114100.0,125.7107,125.9452,124.15,124.2308,114100.0
2007-06-07 11:00:00,153.65,153.83,151.49,152.93,167600.0,124.2551,124.4006,122.5083,123.6728,167600.0
2007-06-07 11:30:00,153.01,153.94,153.0,153.65,43800.0,123.7375,124.4896,123.7294,124.2551,43800.0
2007-06-07 12:00:00,153.65,154.75,153.51,154.75,63700.0,124.2551,125.1446,124.1419,125.1446,63700.0
2007-06-07 12:30:00,154.71,154.8,153.87,154.49,71800.0,125.1123,125.1851,124.433,124.9344,71800.0
2007-06-07 13:00:00,154.48,154.95,154.1,154.13,53300.0,124.9263,125.3064,124.619,124.6433,53300.0
2007-06-07 13:30:00,154.13,154.17,152.85,153.17,74800.0,124.6433,124.6756,123.6081,123.8669,74800.0
2007-06-07 14:00:00,153.15,153.19,151.71,152.0,97600.0,123.8507,123.8831,122.6862,122.9207,97600.0
2007-06-07 14:30:00,151.99,152.46,151.67,152.19,72500.0,122.9127,123.2927,122.6539,123.0744,72500.0
2007-06-07 15:00:00,152.16,152.98,152.04,152.49,84200.0,123.0501,123.7133,122.9531,123.317,84200.0
2007-06-07 15:30:00,152.55,153.23,152.44,153.1,200400.0,123.3655,123.9154,123.2766,123.8103,200400.0
2007-06-08 09:30:00,153.17,154.16,152.44,153.43,48800.0,123.8669,124.6675,123.2766,124.0772,48800.0
2007-06-08 10:00:00,153.42,154.38,152.79,154.32,66200.0,124.0691,124.8454,123.5596,124.7969,66200.0
2007-06-08 10:30:00,154.39,154.65,153.75,154.39,43300.0,124.8535,125.0638,124.3359,124.8535,43300.0
2007-06-08 11:00:00,154.26,154.26,153.47,153.84,27100.0,124.7484,124.7484,124.1095,124.4087,27100.0
2007-06-08 11:30:00,153.84,154.97,153.82,154.81,26400.0,124.4087,125.3226,124.3926,125.1932,26400.0
2007-06-08 12:00:00,154.81,154.84,154.16,154.45,26100.0,125.1932,125.2174,124.6675,124.902,26100.0
2007-06-08 12:30:00,154.35,154.4,154.15,154.39,20500.0,124.8212,124.8616,124.6594,124.8535,20500.0
2007-06-08 13:00:00,154.39,155.18,154.28,155.17,23200.0,124.8535,125.4924,124.7646,125.4843,23200.0
2007-06-08 13:30:00,155.18,155.86,154.83,154.9,52900.0,125.4924,126.0423,125.2093,125.2659,52900.0
2007-06-08 14:00:00,154.95,155.94,154.95,155.9,49100.0,125.3064,126.107,125.3064,126.0746,49100.0
2007-06-08 14:30:00,155.9,156.39,155.53,156.11,63800.0,126.0746,126.4709,125.7754,126.2445,63800.0
2007-06-08 15:00:00,156.18,156.86,156.02,156.78,80600.0,126.3011,126.851,126.1717,126.7863,80600.0
2007-06-08 15:30:00,156.76,157.33,156.6,156.97,75100.0,126.7701,127.2311,126.6407,126.9399,75100.0
2007-06-11 09:30:00,156.97,157.89,155.5,157.78,46400.0,126.9399,127.6839,125.7512,127.595,46400.0
2007-06-11 10:00:00,157.78,157.8,155.38,155.48,44600.0,127.595,127.6111,125.6541,125.735,44600.0
2007-06-11 10:30:00,155.53,156.99,155.45,156.85,51000.0,125.7754,126.9561,125.7107,126.8429,51000.0
2007-06-11 11:00:00,156.85,157.98,156.79,157.66,34600.0,126.8429,127.7567,126.7944,127.4979,34600.0
2007-06-11 11:30:00,157.66,158.96,157.63,158.78,79300.0,127.4979,128.5492,127.4737,128.4037,79300.0
2007-06-11 12:00:00,158.78,159.0,157.61,157.82,28900.0,128.4037,128.5816,127.4575,127.6273,28900.0
2007-06-11 12:30:00,157.93,158.83,157.93,158.66,20200.0,127.7163,128.4441,127.7163,128.3066,20200.0
2007-06-11 13:00:00,158.65,159.0,158.52,158.82,20800.0,128.2985,128.5816,128.1934,128.436,20800.0
2007-06-11 13:30:00,158.82,159.22,158.5,158.64,22300.0,128.436,128.7595,128.1772,128.2904,22300.0
2007-06-11 14:00:00,158.62,159.05,158.57,158.87,23200.0,128.2743,128.622,128.2338,128.4764,23200.0
2007-06-11 14:30:00,158.88,159.23,158.58,159.16,45500.0,128.4845,128.7676,128.2419,128.711,45500.0
2007-06-11 15:00:00,159.16,159.87,158.97,159.67,68900.0,128.711,129.2851,128.5573,129.1234,68900.0
2007-06-11 15:30:00,159.63,159.64,158.4,158.73,86100.0,129.091,129.0991,128.0964,128.3632,86100.0
2007-06-12 09:30:00,158.33,159.41,158.0,158.08,46200.0,128.0397,128.9131,127.7729,127.8376,46200.0
2007-06-12 10:00:00,158.22,158.38,157.0,157.09,47500.0,127.9508,128.0802,126.9642,127.037,47500.0
2007-06-12 10:30:00,157.1,157.34,156.12,156.15,75200.0,127.0451,127.2391,126.2525,126.2768,75200.0
2007-06-12 11:00:00,156.15,156.28,155.41,155.93,60800.0,126.2768,126.3819,125.6784,126.0989,60800.0
2007-06-12 11:30:00,155.94,156.88,155.94,156.71,29300.0,126.107,126.8671,126.107,126.7297,29300.0
2007-06-12 12:00:00,156.74,157.21,156.43,157.19,18500.0,126.7539,127.134,126.5032,127.1178,18500.0
2007-06-12 12:30:00,157.1,157.31,156.84,157.06,18100.0,127.0451,127.2149,126.8348,127.0127,18100.0
2007-06-12 13:00:00,157.0,157.49,156.89,157.27,22700.0,126.9642,127.3604,126.8752,127.1825,22700.0
2007-06-12 13:30:00,157.31,158.64,157.27,158.61,28700.0,127.2149,128.2904,127.1825,128.2662,28700.0
2007-06-12 14:00:00,158.67,158.83,157.79,158.12,32600.0,128.3147,128.4441,127.6031,127.8699,32600.0
2007-06-12 14:30:00,158.06,158.38,157.39,158.15,34700.0,127.8214,128.0802,127.2796,127.8942,34700.0
2007-06-12 15:00:00,158.15,158.21,157.0,157.48,45200.0,127.8942,127.9427,126.9642,127.3524,45200.0
2007-06-12 15:30:00,157.41,157.77,156.82,157.15,48000.0,127.2958,127.5869,126.8186,127.0855,48000.0
2007-06-13 09:30:00,158.24,161.53,158.1,161.01,85000.0,127.967,130.6276,127.8537,130.207,85000.0
2007-06-13 10:00:00,161.01,162.23,160.8,161.36,147400.0,130.207,131.1936,130.0372,130.4901,147400.0
2007-06-13 10:30:00,161.28,162.6,161.16,162.12,46200.0,130.4254,131.4928,130.3283,131.1047,46200.0
2007-06-13 11:00:00,162.12,162.17,161.06,161.16,58700.0,131.1047,131.1451,130.2475,130.3283,58700.0
2007-06-13 11:30:00,161.16,161.54,160.55,160.63,45300.0,130.3283,130.6356,129.835,129.8997,45300.0
2007-06-13 12:00:00,160.7,162.05,160.25,161.98,59400.0,129.9563,131.0481,129.5924,130.9915,59400.0
2007-06-13 12:30:00,161.91,162.67,161.91,162.15,42500.0,130.9349,131.5495,130.9349,131.1289,42500.0
2007-06-13 13:00:00,162.09,162.12,161.13,161.13,40900.0,131.0804,131.1047,130.3041,130.3041,40900.0
2007-06-13 13:30:00,161.09,161.52,160.93,160.99,55900.0,130.2717,130.6195,130.1423,130.1909,55900.0
2007-06-13 14:00:00,160.99,161.36,160.99,161.08,70100.0,130.1909,130.4901,130.1909,130.2636,70100.0
2007-06-13 14:30:00,161.08,161.49,160.87,161.28,45600.0,130.2636,130.5952,130.0938,130.4254,45600.0
2007-06-13 15:00:00,161.28,161.35,161.0,161.24,81100.0,130.4254,130.482,130.1989,130.393,81100.0
2007-06-13 15:30:00,161.24,161.93,161.13,161.26,127700.0,130.393,130.951,130.3041,130.4092,127700.0
2007-06-14 09:30:00,159.79,162.89,159.79,162.28,62000.0,129.2204,131.7274,129.2204,131.2341,62000.0
2007-06-14 10:00:00,162.28,162.3,160.8,161.17,43700.0,131.2341,131.2502,130.0372,130.3364,43700.0
2007-06-14 10:30:00,161.18,163.22,161.18,162.06,62000.0,130.3445,131.9942,130.3445,131.0562,62000.0
2007-06-14 11:00:00,162.07,162.34,161.12,161.68,35000.0,131.0642,131.2826,130.296,130.7489,35000.0
2007-06-14 11:30:00,161.68,162.25,161.55,162.0,35100.0,130.7489,131.2098,130.6437,131.0076,35100.0
2007-06-14 12:00:00,162.0,162.38,161.77,162.21,53100.0,131.0076,131.3149,130.8216,131.1775,53100.0
2007-06-14 12:30:00,162.2,162.31,161.81,161.87,20100.0,131.1694,131.2583,130.854,130.9025,20100.0
2007-06-14 13:00:00,161.96,162.3,161.8,161.8,42600.0,130.9753,131.2502,130.8459,130.8459,42600.0
2007-06-14 13:30:00,161.76,162.15,161.75,161.89,24100.0,130.8135,131.1289,130.8055,130.9187,24100.0
2007-06-14 14:00:00,161.96,162.05,161.54,161.69,24700.0,130.9753,131.0481,130.6356,130.7569,24700.0
2007-06-14 14:30:00,161.69,162.1,161.69,161.95,25400.0,130.7569,131.0885,130.7569,130.9672,25400.0
2007-06-14 15:00:00,161.94,162.0,161.79,161.87,33500.0,130.9591,131.0076,130.8378,130.9025,33500.0
2007-06-14 15:30:00,161.82,162.0,161.51,161.96,50900.0,130.8621,131.0076,130.6114,130.9753,50900.0
2007-06-15 09:30:00,162.75,164.92,162.75,164.15,68100.0,131.6142,133.369,131.6142,132.7463,68100.0
2007-06-15 10:00:00,164.07,165.02,163.75,164.49,59000.0,132.6816,133.4499,132.4228,133.0213,59000.0
2007-06-15 10:30:00,164.5,164.96,164.43,164.7,52700.0,133.0294,133.4014,132.9727,133.1911,52700.0
2007-06-15 11:00:00,164.71,164.74,163.61,164.01,74600.0,133.1992,133.2234,132.3096,132.6331,74600.0
2007-06-15 11:30:00,164.01,164.56,163.53,164.47,35600.0,132.6331,133.0779,132.2449,133.0051,35600.0
2007-06-15 12:00:00,164.48,165.04,164.03,164.65,54400.0,133.0132,133.466,132.6493,133.1507,54400.0
2007-06-15 12:30:00,164.67,165.0,164.47,164.64,30700.0,133.1668,133.4337,133.0051,133.1426,30700.0
2007-06-15 13:00:00,164.64,164.69,164.35,164.5,39800.0,133.1426,133.183,132.9081,133.0294,39800.0
2007-06-15 13:30:00,164.52,164.77,164.41,164.7,28200.0,133.0455,133.2477,132.9566,133.1911,28200.0
2007-06-15 14:00:00,164.75,164.84,164.33,164.79,25800.0,133.2315,133.3043,132.8919,133.2639,25800.0
2007-06-15 14:30:00,164.77,165.03,164.77,165.03,30900.0,133.2477,133.458,133.2477,133.458,30900.0
2007-06-15 15:00:00,165.08,165.63,164.98,165.39,63600.0,133.4984,133.9432,133.4175,133.7491,63600.0
2007-06-15 15:30:00,165.45,165.5,164.81,165.06,62600.0,133.7976,133.838,133.2801,133.4822,62600.0
2007-06-18 09:30:00,166.17,167.22,165.11,166.64,107400.0,134.3799,135.229,133.5227,134.76,107400.0
2007-06-18 10:00:00,166.54,168.08,165.84,166.86,95800.0,134.6791,135.9245,134.113,134.9379,95800.0
2007-06-18 10:30:00,166.81,167.59,166.63,167.59,60100.0,134.8974,135.5282,134.7519,135.5282,60100.0
2007-06-18 11:00:00,167.59,169.41,167.53,168.7,129900.0,135.5282,137.0,135.4797,136.4259,129900.0
2007-06-18 11:30:00,168.71,169.0,168.71,168.8,35900.0,136.4339,136.6685,136.4339,136.5067,35900.0
2007-06-18 12:00:00,168.8,168.91,168.8,168.8,36800.0,136.5067,136.5957,136.5067,136.5067,36800.0
2007-06-18 12:30:00,168.8,169.48,168.8,168.87,87800.0,136.5067,137.0566,136.5067,136.5633,87800.0
2007-06-18 13:00:00,168.87,168.89,167.95,167.97,90200.0,136.5633,136.5795,135.8193,135.8355,90200.0
2007-06-18 13:30:00,168.0,168.15,167.13,167.64,103400.0,135.8598,135.9811,135.1562,135.5686,103400.0
2007-06-18 14:00:00,167.73,167.88,167.37,167.82,34800.0,135.6414,135.7627,135.3503,135.7142,34800.0
2007-06-18 14:30:00,167.83,168.02,167.64,168.0,56100.0,135.7223,135.8759,135.5686,135.8598,56100.0
2007-06-18 15:00:00,168.0,168.22,167.87,167.95,52100.0,135.8598,136.0377,135.7546,135.8193,52100.0
2007-06-18 15:30:00,167.94,168.04,167.54,167.55,150600.0,135.8112,135.8921,135.4878,135.4959,150600.0
2007-06-19 09:30:00,168.15,169.08,165.84,168.3,252900.0,135.9811,136.7332,134.113,136.1024,252900.0
2007-06-19 10:00:00,168.3,169.74,167.5,168.12,124500.0,136.1024,137.2669,135.4554,135.9568,124500.0
2007-06-19 10:30:00,168.18,168.18,166.83,167.16,92000.0,136.0053,136.0053,134.9136,135.1805,92000.0
2007-06-19 11:00:00,167.06,167.06,165.39,165.62,96100.0,135.0996,135.0996,133.7491,133.9351,96100.0
2007-06-19 11:30:00,165.62,166.41,165.14,166.4,55500.0,133.9351,134.574,133.5469,134.5659,55500.0
2007-06-19 12:00:00,166.41,167.34,166.41,167.26,62900.0,134.574,135.326,134.574,135.2613,62900.0
2007-06-19 12:30:00,167.26,168.61,167.13,168.49,59000.0,135.2613,136.3531,135.1562,136.256,59000.0
2007-06-19 13:00:00,168.5,168.5,167.85,168.26,70900.0,136.2641,136.2641,135.7385,136.07,70900.0
2007-06-19 13:30:00,168.26,168.28,167.62,167.77,61900.0,136.07,136.0862,135.5525,135.6738,61900.0
2007-06-19 14:00:00,167.77,168.06,167.74,167.78,74300.0,135.6738,135.9083,135.6495,135.6819,74300.0
2007-06-19 14:30:00,167.78,168.0,167.7,167.91,64500.0,135.6819,135.8598,135.6172,135.787,64500.0
2007-06-19 15:00:00,167.91,168.98,167.9,168.96,103400.0,135.787,136.6523,135.7789,136.6361,103400.0
2007-06-19 15:30:00,168.94,169.19,167.95,168.06,157300.0,136.6199,136.8221,135.8193,135.9083,157300.0
2007-06-20 09:30:00,168.31,170.0,168.28,169.36,61500.0,136.1105,137.4771,136.0862,136.9596,61500.0
2007-06-20 10:00:00,169.22,169.3,167.52,168.25,64500.0,136.8464,136.9111,135.4716,136.0619,64500.0
2007-06-20 10:30:00,168.36,168.83,168.07,168.6,28400.0,136.1509,136.531,135.9164,136.345,28400.0
2007-06-20 11:00:00,168.5,168.53,167.73,168.32,19900.0,136.2641,136.2884,135.6414,136.1185,19900.0
2007-06-20 11:30:00,168.32,168.38,167.62,167.71,22700.0,136.1185,136.1671,135.5525,135.6252,22700.0
2007-06-20 12:00:00,167.81,168.23,167.37,168.2,53300.0,135.7061,136.0458,135.3503,136.0215,53300.0
2007-06-20 12:30:00,168.19,168.78,168.16,168.63,33000.0,136.0134,136.4905,135.9892,136.3692,33000.0
2007-06-20 13:00:00,168.63,168.68,167.59,167.94,36000.0,136.3692,136.4097,135.5282,135.8112,36000.0
2007-06-20 13:30:00,167.99,168.38,167.85,168.38,27100.0,135.8517,136.1671,135.7385,136.1671,27100.0
2007-06-20 14:00:00,168.31,168.6,167.61,167.96,50200.0,136.1105,136.345,135.5444,135.8274,50200.0
2007-06-20 14:30:00,167.96,167.97,167.6,167.87,33700.0,135.8274,135.8355,135.5363,135.7546,33700.0
2007-06-20 15:00:00,167.87,168.03,167.5,167.51,61100.0,135.7546,135.884,135.4554,135.4635,61100.0
2007-06-20 15:30:00,167.58,167.58,166.85,166.86,71300.0,135.5201,135.5201,134.9298,134.9379,71300.0
2007-06-21 09:30:00,166.5,167.99,165.96,167.25,72000.0,134.6467,135.8517,134.21,135.2533,72000.0
2007-06-21 10:00:00,167.25,168.85,166.56,168.5,60500.0,135.2533,136.5472,134.6953,136.2641,60500.0
2007-06-21 10:30:00,168.49,169.55,167.83,169.08,44100.0,136.256,137.1132,135.7223,136.7332,44100.0
2007-06-21 11:00:00,169.03,169.05,168.26,168.47,28100.0,136.6927,136.7089,136.07,136.2399,28100.0
2007-06-21 11:30:00,168.42,168.42,167.84,168.19,20900.0,136.1994,136.1994,135.7304,136.0134,20900.0
2007-06-21 12:00:00,168.19,168.43,166.89,167.09,42200.0,136.0134,136.2075,134.9621,135.1239,42200.0
2007-06-21 12:30:00,167.11,167.72,166.64,167.52,24300.0,135.14,135.6333,134.76,135.4716,24300.0
2007-06-21 13:00:00,167.52,168.33,167.43,167.99,20300.0,135.4716,136.1266,135.3988,135.8517,20300.0
2007-06-21 13:30:00,168.07,168.87,168.01,168.76,25800.0,135.9164,136.5633,135.8679,136.4744,25800.0
2007-06-21 14:00:00,168.89,168.96,168.07,168.29,19800.0,136.5795,136.6361,135.9164,136.0943,19800.0
2007-06-21 14:30:00,168.3,168.44,167.91,167.98,31600.0,136.1024,136.2156,135.787,135.8436,31600.0
2007-06-21 15:00:00,168.01,168.67,167.99,168.37,45800.0,135.8679,136.4016,135.8517,136.159,45800.0
2007-06-21 15:30:00,168.37,168.83,168.04,168.83,127000.0,136.159,136.531,135.8921,136.531,127000.0
2007-06-22 09:30:00,168.78,170.25,168.4,169.17,79300.0,136.4905,137.6793,136.1832,136.8059,79300.0
2007-06-22 10:00:00,169.28,169.28,167.81,168.53,41000.0,136.8949,136.8949,135.7061,136.2884,41000.0
2007-06-22 10:30:00,168.45,168.82,168.07,168.35,42200.0,136.2237,136.5229,135.9164,136.1428,42200.0
2007-06-22 11:00:00,168.39,168.51,168.28,168.47,25800.0,136.1752,136.2722,136.0862,136.2399,25800.0
2007-06-22 11:30:00,168.47,168.5,167.62,167.9,37000.0,136.2399,136.2641,135.5525,135.7789,37000.0
2007-06-22 12:00:00,167.89,167.97,166.26,166.33,46900.0,135.7708,135.8355,134.4526,134.5093,46900.0
2007-06-22 12:30:00,166.15,167.16,166.02,167.01,45100.0,134.3637,135.1805,134.2586,135.0592,45100.0
2007-06-22 13:00:00,166.98,167.89,166.51,167.69,27400.0,135.0349,135.7708,134.6548,135.6091,27400.0
2007-06-22 13:30:00,167.7,167.89,167.54,167.82,25500.0,135.6172,135.7708,135.4878,135.7142,25500.0
2007-06-22 14:00:00,167.87,167.9,167.4,167.82,38600.0,135.7546,135.7789,135.3746,135.7142,38600.0
2007-06-22 14:30:00,167.92,168.02,167.13,167.15,36700.0,135.7951,135.8759,135.1562,135.1724,36700.0
2007-06-22 15:00:00,167.31,167.54,167.0,167.21,42300.0,135.3018,135.4878,135.0511,135.2209,42300.0
2007-06-22 15:30:00,167.2,167.7,166.8,167.25,112200.0,135.2128,135.6172,134.8893,135.2533,112200.0
2007-06-25 09:30:00,167.07,169.33,166.88,167.24,49300.0,135.1077,136.9353,134.954,135.2452,49300.0
2007-06-25 10:00:00,167.24,168.73,167.24,167.9,44900.0,135.2452,136.4501,135.2452,135.7789,44900.0
2007-06-25 10:30:00,167.9,167.9,166.72,167.33,54200.0,135.7789,135.7789,134.8246,135.3179,54200.0
2007-06-25 11:00:00,167.38,167.74,166.44,166.61,30400.0,135.3584,135.6495,134.5982,134.7357,30400.0
2007-06-25 11:30:00,166.81,166.97,166.0,166.61,45900.0,134.8974,135.0268,134.2424,134.7357,45900.0
2007-06-25 12:00:00,166.62,167.49,166.62,167.14,16900.0,134.7438,135.4473,134.7438,135.1643,16900.0
2007-06-25 12:30:00,167.13,167.14,166.8,167.0,18800.0,135.1562,135.1643,134.8893,135.0511,18800.0
2007-06-25 13:00:00,166.9,167.0,166.71,166.92,17200.0,134.9702,135.0511,134.8166,134.9864,17200.0
2007-06-25 13:30:00,166.93,167.23,165.72,165.74,22700.0,134.9945,135.2371,134.016,134.0321,22700.0
2007-06-25 14:00:00,165.72,165.92,164.44,164.88,51000.0,134.016,134.1777,132.9808,133.3367,51000.0
2007-06-25 14:30:00,164.86,164.87,163.62,164.1,45200.0,133.3205,133.3286,132.3177,132.7059,45200.0
2007-06-25 15:00:00,164.1,164.83,163.69,164.78,61900.0,132.7059,133.2962,132.3743,133.2558,61900.0
2007-06-25 15:30:00,164.77,167.04,164.22,164.28,59200.0,133.2477,135.0834,132.8029,132.8514,59200.0
2007-06-26 09:30:00,164.52,165.98,164.44,164.94,28200.0,133.0455,134.2262,132.9808,133.3852,28200.0
2007-06-26 10:00:00,164.95,165.39,162.96,162.96,48300.0,133.3933,133.7491,131.784,131.784,48300.0
2007-06-26 10:30:00,163.02,163.98,163.02,163.15,32900.0,131.8325,132.6088,131.8325,131.9376,32900.0
2007-06-26 11:00:00,163.15,164.18,162.85,163.93,26000.0,131.9376,132.7706,131.695,132.5684,26000.0
2007-06-26 11:30:00,163.86,164.03,163.71,163.94,23200.0,132.5118,132.6493,132.3905,132.5765,23200.0
2007-06-26 12:00:00,163.94,164.0,163.13,163.28,20100.0,132.5765,132.625,131.9215,132.0428,20100.0
2007-06-26 12:30:00,163.34,163.38,162.54,162.6,21200.0,132.0913,132.1236,131.4443,131.4928,21200.0
2007-06-26 13:00:00,162.61,162.75,162.27,162.27,50500.0,131.5009,131.6142,131.226,131.226,50500.0
2007-06-26 13:30:00,162.27,162.48,161.85,162.39,36600.0,131.226,131.3958,130.8863,131.323,36600.0
2007-06-26 14:00:00,162.4,162.65,161.84,162.14,45800.0,131.3311,131.5333,130.8782,131.1209,45800.0
2007-06-26 14:30:00,162.03,162.51,161.4,161.97,49400.0,131.0319,131.4201,130.5224,130.9834,49400.0
2007-06-26 15:00:00,161.97,162.62,161.79,162.47,42300.0,130.9834,131.509,130.8378,131.3877,42300.0
2007-06-26 15:30:00,162.45,162.48,161.27,161.64,98300.0,131.3715,131.3958,130.4173,130.7165,98300.0
2007-06-27 09:30:00,160.79,160.79,157.3,158.25,112700.0,130.0291,130.0291,127.2068,127.9751,112700.0
2007-06-27 10:00:00,158.3,158.32,156.77,157.34,125600.0,128.0155,128.0317,126.7782,127.2391,125600.0
2007-06-27 10:30:00,157.39,157.94,156.55,157.67,100500.0,127.2796,127.7244,126.6003,127.506,100500.0
2007-06-27 11:00:00,157.79,159.34,157.59,159.0,73900.0,127.6031,128.8565,127.4413,128.5816,73900.0
2007-06-27 11:30:00,159.0,159.16,158.74,158.88,41300.0,128.5816,128.711,128.3713,128.4845,41300.0
2007-06-27 12:00:00,158.81,159.54,158.81,159.02,31600.0,128.4279,129.0183,128.4279,128.5977,31600.0
2007-06-27 12:30:00,159.11,159.63,158.97,159.36,40100.0,128.6705,129.091,128.5573,128.8727,40100.0
2007-06-27 13:00:00,159.36,159.56,158.77,159.02,42300.0,128.8727,129.0344,128.3956,128.5977,42300.0
2007-06-27 13:30:00,159.0,159.63,158.54,159.24,39200.0,128.5816,129.091,128.2096,128.7757,39200.0
2007-06-27 14:00:00,159.42,160.47,158.99,160.28,73000.0,128.9212,129.7703,128.5735,129.6167,73000.0
2007-06-27 14:30:00,160.28,160.83,160.04,160.15,30200.0,129.6167,130.0615,129.4226,129.5116,30200.0
2007-06-27 15:00:00,160.14,160.59,159.96,160.56,56700.0,129.5035,129.8674,129.3579,129.8431,56700.0
2007-06-27 15:30:00,160.63,161.13,160.49,160.69,129200.0,129.8997,130.3041,129.7865,129.9483,129200.0
2007-06-28 09:30:00,159.98,162.42,159.98,160.9,38200.0,129.3741,131.3473,129.3741,130.1181,38200.0
2007-06-28 10:00:00,160.91,161.59,160.54,161.42,24100.0,130.1262,130.6761,129.8269,130.5386,24100.0
2007-06-28 10:30:00,161.42,161.77,161.2,161.32,35600.0,130.5386,130.8216,130.3607,130.4577,35600.0
2007-06-28 11:00:00,161.28,161.52,160.86,161.14,19400.0,130.4254,130.6195,130.0857,130.3122,19400.0
2007-06-28 11:30:00,161.14,161.98,161.14,161.82,25700.0,130.3122,130.9915,130.3122,130.8621,25700.0
2007-06-28 12:00:00,161.78,161.87,161.38,161.5,32800.0,130.8297,130.9025,130.5062,130.6033,32800.0
2007-06-28 12:30:00,161.5,161.83,161.42,161.56,22300.0,130.6033,130.8702,130.5386,130.6518,22300.0
2007-06-28 13:00:00,161.56,161.56,161.36,161.37,16100.0,130.6518,130.6518,130.4901,130.4982,16100.0
2007-06-28 13:30:00,161.41,161.47,157.56,161.23,93200.0,130.5305,130.579,127.4171,130.3849,93200.0
2007-06-28 14:00:00,161.32,162.41,161.05,161.57,37100.0,130.4577,131.3392,130.2394,130.6599,37100.0
2007-06-28 14:30:00,161.48,161.65,160.96,161.42,43700.0,130.5871,130.7246,130.1666,130.5386,43700.0
2007-06-28 15:00:00,161.41,162.19,160.98,161.66,81200.0,130.5305,131.1613,130.1828,130.7327,81200.0
2007-06-28 15:30:00,161.64,161.9,161.32,161.44,66800.0,130.7165,130.9268,130.4577,130.5548,66800.0
2007-06-29 09:30:00,162.03,163.22,162.03,162.63,64200.0,131.0319,131.9942,131.0319,131.5171,64200.0
2007-06-29 10:00:00,162.64,162.95,162.24,162.52,33000.0,131.5252,131.7759,131.2017,131.4282,33000.0
2007-06-29 10:30:00,162.52,162.53,162.25,162.25,25500.0,131.4282,131.4362,131.2098,131.2098,25500.0
2007-06-29 11:00:00,162.25,162.75,161.44,162.75,39200.0,131.2098,131.6142,130.5548,131.6142,39200.0
2007-06-29 11:30:00,162.69,162.75,162.22,162.36,16000.0,131.5656,131.6142,131.1855,131.2988,16000.0
2007-06-29 12:00:00,162.34,162.53,161.73,161.84,19400.0,131.2826,131.4362,130.7893,130.8782,19400.0
2007-06-29 12:30:00,161.77,162.36,160.84,162.01,21600.0,130.8216,131.2988,130.0696,131.0157,21600.0
2007-06-29 13:00:00,161.95,162.33,161.76,162.15,12400.0,130.9672,131.2745,130.8135,131.1289,12400.0
2007-06-29 13:30:00,162.08,162.27,161.8,162.08,18500.0,131.0723,131.226,130.8459,131.0723,18500.0
2007-06-29 14:00:00,162.08,162.08,161.1,161.69,24800.0,131.0723,131.0723,130.2798,130.7569,24800.0
2007-06-29 14:30:00,161.68,162.2,161.53,161.96,22900.0,130.7489,131.1694,130.6276,130.9753,22900.0
2007-06-29 15:00:00,161.98,162.29,160.82,161.36,68700.0,130.9915,131.2422,130.0534,130.4901,68700.0
2007-06-29 15:30:00,161.35,162.23,161.31,161.97,95700.0,130.482,131.1936,130.4496,130.9834,95700.0
2007-07-03 09:30:00,164.8,165.45,164.29,165.05,43800.0,133.272,133.7976,132.8595,133.4741,43800.0
2007-07-03 10:00:00,164.99,165.2,163.33,164.04,53900.0,133.4256,133.5954,132.0832,132.6574,53900.0
2007-07-03 10:30:00,164.23,164.24,163.45,163.48,19800.0,132.811,132.8191,132.1802,132.2045,19800.0
2007-07-03 11:00:00,163.54,163.55,162.75,162.75,35600.0,132.253,132.2611,131.6142,131.6142,35600.0
2007-07-03 11:30:00,162.77,163.3,162.29,162.98,36100.0,131.6303,132.0589,131.2422,131.8001,36100.0
2007-07-03 12:00:00,162.86,163.04,162.52,162.52,26400.0,131.7031,131.8487,131.4282,131.4282,26400.0
2007-07-03 12:30:00,162.49,162.68,162.0,162.01,42100.0,131.4039,131.5575,131.0076,131.0157,42100.0
2007-07-05 09:30:00,162.9,164.25,162.82,164.18,29700.0,131.7355,132.8272,131.6708,132.7706,29700.0
2007-07-05 10:00:00,164.18,164.45,162.57,162.74,30600.0,132.7706,132.9889,131.4686,131.6061,30600.0
2007-07-05 10:30:00,162.7,163.22,162.37,162.6,35700.0,131.5737,131.9942,131.3068,131.4928,35700.0
2007-07-05 11:00:00,162.57,163.34,161.75,163.27,33200.0,131.4686,132.0913,130.8055,132.0347,33200.0
2007-07-05 11:30:00,163.26,163.55,162.81,163.03,17500.0,132.0266,132.2611,131.6627,131.8406,17500.0
2007-07-05 12:00:00,163.08,163.5,162.33,162.34,32700.0,131.881,132.2207,131.2745,131.2826,32700.0
2007-07-05 12:30:00,162.34,162.34,161.66,162.13,25800.0,131.2826,131.2826,130.7327,131.1128,25800.0
2007-07-05 13:00:00,162.09,162.84,162.08,162.62,19100.0,131.0804,131.6869,131.0723,131.509,19100.0
2007-07-05 13:30:00,162.62,163.13,162.58,162.62,21700.0,131.509,131.9215,131.4767,131.509,21700.0
2007-07-05 14:00:00,162.63,163.07,162.53,162.92,18000.0,131.5171,131.8729,131.4362,131.7516,18000.0
2007-07-05 14:30:00,162.91,163.38,162.77,163.06,26900.0,131.7435,132.1236,131.6303,131.8648,26900.0
2007-07-05 15:00:00,163.06,163.32,162.69,163.18,33600.0,131.8648,132.0751,131.5656,131.9619,33600.0
2007-07-05 15:30:00,163.16,163.43,162.87,163.13,53900.0,131.9457,132.1641,131.7112,131.9215,53900.0
2007-07-06 09:30:00,162.92,162.92,161.36,161.65,28900.0,131.7516,131.7516,130.4901,130.7246,28900.0
2007-07-06 10:00:00,161.5,161.83,160.59,160.99,79900.0,130.6033,130.8702,129.8674,130.1909,79900.0
2007-07-06 10:30:00,161.09,161.45,160.77,161.19,30200.0,130.2717,130.5629,130.0129,130.3526,30200.0
2007-07-06 11:00:00,161.24,162.36,161.22,162.36,38700.0,130.393,131.2988,130.3769,131.2988,38700.0
2007-07-06 11:30:00,162.36,163.81,162.36,163.36,47100.0,131.2988,132.4714,131.2988,132.1075,47100.0
2007-07-06 12:00:00,163.52,164.31,162.93,163.08,35600.0,132.2368,132.8757,131.7597,131.881,35600.0
2007-07-06 12:30:00,163.17,163.48,162.77,162.99,27500.0,131.9538,132.2045,131.6303,131.8082,27500.0
2007-07-06 13:00:00,163.02,163.11,161.85,161.89,57500.0,131.8325,131.9053,130.8863,130.9187,57500.0
2007-07-06 13:30:00,161.91,162.13,161.52,162.01,41200.0,130.9349,131.1128,130.6195,131.0157,41200.0
2007-07-06 14:00:00,162.03,162.23,161.79,161.85,34600.0,131.0319,131.1936,130.8378,130.8863,34600.0
2007-07-06 14:30:00,161.85,162.37,161.85,162.23,48800.0,130.8863,131.3068,130.8863,131.1936,48800.0
2007-07-06 15:00:00,162.32,162.66,161.74,161.86,68100.0,131.2664,131.5414,130.7974,130.8944,68100.0
2007-07-06 15:30:00,161.87,161.94,161.17,161.72,69500.0,130.9025,130.9591,130.3364,130.7812,69500.0
2007-07-09 09:30:00,162.48,163.25,162.12,162.85,48400.0,131.3958,132.0185,131.1047,131.695,48400.0
2007-07-09 10:00:00,162.88,163.1,162.37,162.68,74900.0,131.7193,131.8972,131.3068,131.5575,74900.0
2007-07-09 10:30:00,162.74,162.74,160.33,160.63,85400.0,131.6061,131.6061,129.6571,129.8997,85400.0
2007-07-09 11:00:00,160.63,161.6,159.85,161.14,69000.0,129.8997,130.6842,129.269,130.3122,69000.0
2007-07-09 11:30:00,161.29,161.46,161.2,161.35,29100.0,130.4335,130.5709,130.3607,130.482,29100.0
2007-07-09 12:00:00,161.33,161.47,161.08,161.4,23100.0,130.4658,130.579,130.2636,130.5224,23100.0
2007-07-09 12:30:00,161.4,161.97,161.4,161.62,27300.0,130.5224,130.9834,130.5224,130.7003,27300.0
2007-07-09 13:00:00,161.56,161.7,160.59,160.77,20600.0,130.6518,130.765,129.8674,130.0129,20600.0
2007-07-09 13:30:00,160.8,161.14,160.59,161.08,16200.0,130.0372,130.3122,129.8674,130.2636,16200.0
2007-07-09 14:00:00,161.06,161.12,160.46,160.54,26000.0,130.2475,130.296,129.7623,129.8269,26000.0
2007-07-09 14:30:00,160.51,161.46,160.45,161.05,49200.0,129.8027,130.5709,129.7542,130.2394,49200.0
2007-07-09 15:00:00,161.0,161.27,160.57,160.84,43700.0,130.1989,130.4173,129.8512,130.0696,43700.0
2007-07-09 15:30:00,160.86,161.12,160.16,160.28,79300.0,130.0857,130.296,129.5196,129.6167,79300.0
2007-07-10 09:30:00,159.92,159.93,157.71,158.02,41000.0,129.3256,129.3336,127.5384,127.7891,41000.0
2007-07-10 10:00:00,157.92,158.56,157.48,158.01,66000.0,127.7082,128.2257,127.3524,127.781,66000.0
2007-07-10 10:30:00,157.95,158.13,156.75,156.77,75800.0,127.7324,127.878,126.762,126.7782,75800.0
2007-07-10 11:00:00,156.75,156.95,156.29,156.88,95900.0,126.762,126.9238,126.39,126.8671,95900.0
2007-07-10 11:30:00,156.85,157.77,156.79,157.68,42500.0,126.8429,127.5869,126.7944,127.5141,42500.0
2007-07-10 12:00:00,157.76,157.96,156.93,157.1,42400.0,127.5788,127.7405,126.9076,127.0451,42400.0
2007-07-10 12:30:00,157.09,157.56,156.9,157.21,25600.0,127.037,127.4171,126.8833,127.134,25600.0
2007-07-10 13:00:00,157.35,157.55,155.88,156.23,53600.0,127.2472,127.409,126.0585,126.3415,53600.0
2007-07-10 13:30:00,156.23,156.83,155.47,155.78,62100.0,126.3415,126.8267,125.7269,125.9776,62100.0
2007-07-10 14:00:00,155.91,156.61,155.36,156.18,61600.0,126.0827,126.6488,125.6379,126.3011,61600.0
2007-07-10 14:30:00,156.26,156.43,154.52,155.23,122000.0,126.3658,126.5032,124.9586,125.5328,122000.0
2007-07-10 15:00:00,155.25,156.57,154.81,154.88,136000.0,125.549,126.6165,125.1932,125.2498,136000.0
2007-07-10 15:30:00,154.88,154.88,153.98,154.36,118700.0,125.2498,125.2498,124.5219,124.8292,118700.0
2007-07-11 09:30:00,154.43,155.59,153.6,154.38,74900.0,124.8859,125.8239,124.2146,124.8454,74900.0
2007-07-11 10:00:00,154.43,156.24,154.3,155.53,48400.0,124.8859,126.3496,124.7807,125.7754,48400.0
2007-07-11 10:30:00,155.66,155.86,154.75,154.78,39700.0,125.8805,126.0423,125.1446,125.1689,39700.0
2007-07-11 11:00:00,154.8,156.53,154.77,156.21,43100.0,125.1851,126.5841,125.1608,126.3253,43100.0
2007-07-11 11:30:00,156.09,156.09,154.85,155.49,29300.0,126.2283,126.2283,125.2255,125.7431,29300.0
2007-07-11 12:00:00,155.44,155.99,155.28,155.49,26900.0,125.7026,126.1474,125.5732,125.7431,26900.0
2007-07-11 12:30:00,155.51,155.75,155.28,155.49,12500.0,125.7592,125.9533,125.5732,125.7431,12500.0
2007-07-11 13:00:00,155.64,155.94,155.52,155.64,17600.0,125.8644,126.107,125.7673,125.8644,17600.0
2007-07-11 13:30:00,155.71,156.35,155.62,156.0,34300.0,125.921,126.4385,125.8482,126.1555,34300.0
2007-07-11 14:00:00,156.02,156.45,155.73,156.36,37300.0,126.1717,126.5194,125.9372,126.4466,37300.0
2007-07-11 14:30:00,156.41,156.53,155.9,156.05,47900.0,126.4871,126.5841,126.0746,126.1959,47900.0
2007-07-11 15:00:00,156.03,156.54,155.93,156.22,39000.0,126.1798,126.5922,126.0989,126.3334,39000.0
2007-07-11 15:30:00,156.21,156.69,156.17,156.63,52000.0,126.3253,126.7135,126.293,126.665,52000.0
2007-07-12 09:30:00,158.51,161.67,157.35,160.19,117700.0,128.1853,130.7408,127.2472,129.5439,117700.0
2007-07-12 10:00:00,160.24,161.67,159.92,161.65,65900.0,129.5843,130.7408,129.3256,130.7246,65900.0
2007-07-12 10:30:00,161.66,161.99,160.28,160.49,57100.0,130.7327,130.9995,129.6167,129.7865,57100.0
2007-07-12 11:00:00,160.55,160.65,159.96,160.53,48100.0,129.835,129.9159,129.3579,129.8189,48100.0
2007-07-12 11:30:00,160.53,161.08,160.36,160.45,38900.0,129.8189,130.2636,129.6814,129.7542,38900.0
2007-07-12 12:00:00,160.45,161.09,160.22,160.51,38500.0,129.7542,130.2717,129.5682,129.8027,38500.0
2007-07-12 12:30:00,160.44,160.62,159.92,160.26,28500.0,129.7461,129.8916,129.3256,129.6005,28500.0
2007-07-12 13:00:00,160.34,160.55,160.0,160.21,17500.0,129.6652,129.835,129.3903,129.5601,17500.0
2007-07-12 13:30:00,160.22,160.24,159.96,160.06,21200.0,129.5682,129.5843,129.3579,129.4388,21200.0
2007-07-12 14:00:00,160.05,160.21,159.27,159.59,39300.0,129.4307,129.5601,128.7999,129.0587,39300.0
2007-07-12 14:30:00,159.59,159.82,159.33,159.7,23600.0,129.0587,129.2447,128.8484,129.1476,23600.0
2007-07-12 15:00:00,159.72,160.14,159.59,160.05,29800.0,129.1638,129.5035,129.0587,129.4307,29800.0
2007-07-12 15:30:00,160.12,160.72,160.05,160.58,99400.0,129.4873,129.9725,129.4307,129.8593,99400.0
2007-07-13 09:30:00,160.02,161.89,159.41,161.49,27800.0,129.4064,130.9187,128.9131,130.5952,27800.0
2007-07-13 10:00:00,161.24,163.39,161.24,162.68,79100.0,130.393,132.1317,130.393,131.5575,79100.0
2007-07-13 10:30:00,162.68,162.92,162.33,162.92,37900.0,131.5575,131.7516,131.2745,131.7516,37900.0
2007-07-13 11:00:00,162.94,163.13,162.58,162.58,28600.0,131.7678,131.9215,131.4767,131.4767,28600.0
2007-07-13 11:30:00,162.58,162.82,162.34,162.62,16400.0,131.4767,131.6708,131.2826,131.509,16400.0
2007-07-13 12:00:00,162.71,163.0,162.53,162.74,21100.0,131.5818,131.8163,131.4362,131.6061,21100.0
2007-07-13 12:30:00,162.71,163.13,162.66,162.81,17400.0,131.5818,131.9215,131.5414,131.6627,17400.0
2007-07-13 13:00:00,162.81,163.03,162.39,162.76,29700.0,131.6627,131.8406,131.323,131.6222,29700.0
2007-07-13 13:30:00,162.76,163.09,162.51,162.96,28600.0,131.6222,131.8891,131.4201,131.784,28600.0
2007-07-13 14:00:00,162.95,163.36,162.78,163.01,28600.0,131.7759,132.1075,131.6384,131.8244,28600.0
2007-07-13 14:30:00,162.91,163.98,162.85,163.74,26800.0,131.7435,132.6088,131.695,132.4148,26800.0
2007-07-13 15:00:00,163.74,163.78,163.2,163.37,27400.0,132.4148,132.4471,131.9781,132.1155,27400.0
2007-07-13 15:30:00,163.37,163.62,163.19,163.4,32300.0,132.1155,132.3177,131.97,132.1398,32300.0
2007-07-16 09:30:00,163.31,164.59,163.06,163.49,31500.0,132.067,133.1021,131.8648,132.2126,31500.0
2007-07-16 10:00:00,163.27,163.27,161.62,161.96,38400.0,132.0347,132.0347,130.7003,130.9753,38400.0
2007-07-16 10:30:00,162.02,163.0,161.88,162.73,20100.0,131.0238,131.8163,130.9106,131.598,20100.0
2007-07-16 11:00:00,162.64,162.83,162.34,162.83,13500.0,131.5252,131.6788,131.2826,131.6788,13500.0
2007-07-16 11:30:00,162.94,163.52,162.83,163.45,46600.0,131.7678,132.2368,131.6788,132.1802,46600.0
2007-07-16 12:00:00,163.39,163.45,162.33,162.49,22800.0,132.1317,132.1802,131.2745,131.4039,22800.0
2007-07-16 12:30:00,162.42,162.73,162.19,162.38,10200.0,131.3473,131.598,131.1613,131.3149,10200.0
2007-07-16 13:00:00,162.38,162.48,161.32,161.73,14800.0,131.3149,131.3958,130.4577,130.7893,14800.0
2007-07-16 13:30:00,161.65,161.84,161.12,161.24,11600.0,130.7246,130.8782,130.296,130.393,11600.0
2007-07-16 14:00:00,161.21,161.41,161.01,161.2,22600.0,130.3688,130.5305,130.207,130.3607,22600.0
2007-07-16 14:30:00,161.18,161.25,160.75,160.92,32100.0,130.3445,130.4011,129.9968,130.1343,32100.0
2007-07-16 15:00:00,160.94,161.03,160.73,160.76,40000.0,130.1504,130.2232,129.9806,130.0049,40000.0
2007-07-16 15:30:00,160.75,160.77,159.93,160.33,70200.0,129.9968,130.0129,129.3336,129.6571,70200.0
2007-07-17 09:30:00,161.18,161.98,160.09,160.87,24300.0,130.3445,130.9915,129.463,130.0938,24300.0
2007-07-17 10:00:00,160.95,161.13,160.68,161.11,28300.0,130.1585,130.3041,129.9402,130.2879,28300.0
2007-07-17 10:30:00,161.05,161.16,160.9,161.0,22100.0,130.2394,130.3283,130.1181,130.1989,22100.0
2007-07-17 11:00:00,161.0,161.85,160.61,161.85,21100.0,130.1989,130.8863,129.8836,130.8863,21100.0
2007-07-17 11:30:00,161.86,161.93,160.7,160.98,50900.0,130.8944,130.951,129.9563,130.1828,50900.0
2007-07-17 12:00:00,160.97,161.5,160.93,160.93,25700.0,130.1747,130.6033,130.1423,130.1423,25700.0
2007-07-17 12:30:00,160.92,161.0,160.69,160.88,13100.0,130.1343,130.1989,129.9483,130.1019,13100.0
2007-07-17 13:00:00,160.85,161.09,160.47,160.47,16800.0,130.0776,130.2717,129.7703,129.7703,16800.0
2007-07-17 13:30:00,160.42,161.0,160.21,160.27,19400.0,129.7299,130.1989,129.5601,129.6086,19400.0
2007-07-17 14:00:00,160.31,160.76,160.1,160.65,24400.0,129.6409,130.0049,129.4711,129.9159,24400.0
2007-07-17 14:30:00,160.68,160.81,160.37,160.5,24300.0,129.9402,130.0453,129.6895,129.7946,24300.0
2007-07-17 15:00:00,160.48,160.62,160.2,160.3,32300.0,129.7784,129.8916,129.552,129.6329,32300.0
2007-07-17 15:30:00,160.26,160.43,159.62,160.11,42200.0,129.6005,129.738,129.083,129.4792,42200.0
2007-07-18 09:30:00,159.0,160.26,158.55,159.92,20900.0,128.5816,129.6005,128.2177,129.3256,20900.0
2007-07-18 10:00:00,160.0,160.8,159.66,160.72,65500.0,129.3903,130.0372,129.1153,129.9725,65500.0
2007-07-18 10:30:00,160.74,161.05,159.34,159.7,39700.0,129.9887,130.2394,128.8565,129.1476,39700.0
2007-07-18 11:00:00,159.67,160.04,159.62,159.65,22300.0,129.1234,129.4226,129.083,129.1072,22300.0
2007-07-18 11:30:00,159.75,159.89,158.63,158.71,17100.0,129.1881,129.3013,128.2824,128.347,17100.0
2007-07-18 12:00:00,158.61,158.96,157.62,157.88,17900.0,128.2662,128.5492,127.4656,127.6758,17900.0
2007-07-18 12:30:00,157.86,159.35,157.71,159.35,12600.0,127.6597,128.8646,127.5384,128.8646,12600.0
2007-07-18 13:00:00,159.42,159.57,158.71,159.17,23200.0,128.9212,129.0425,128.347,128.719,23200.0
2007-07-18 13:30:00,159.16,159.79,159.09,159.3,16900.0,128.711,129.2204,128.6543,128.8242,16900.0
2007-07-18 14:00:00,159.5,159.76,159.24,159.61,17600.0,128.9859,129.1962,128.7757,129.0749,17600.0
2007-07-18 14:30:00,159.6,159.79,159.09,159.09,42000.0,129.0668,129.2204,128.6543,128.6543,42000.0
2007-07-18 15:00:00,159.03,159.17,158.6,158.8,64600.0,128.6058,128.719,128.2581,128.4198,64600.0
2007-07-18 15:30:00,158.81,159.24,158.22,158.95,143200.0,128.4279,128.7757,127.9508,128.5411,143200.0
2007-07-19 09:30:00,156.08,157.44,154.0,157.03,374200.0,126.2202,127.32,124.5381,126.9884,374200.0
2007-07-19 10:00:00,157.03,157.73,154.41,154.69,205900.0,126.9884,127.5545,124.8697,125.0961,205900.0
2007-07-19 10:30:00,154.62,155.5,153.5,154.93,192100.0,125.0395,125.7512,124.1338,125.2902,192100.0
2007-07-19 11:00:00,154.92,155.09,153.74,154.03,54400.0,125.2821,125.4196,124.3279,124.5624,54400.0
2007-07-19 11:30:00,153.99,154.0,153.21,153.23,50700.0,124.53,124.5381,123.8993,123.9154,50700.0
2007-07-19 12:00:00,153.32,154.26,153.11,153.88,58300.0,123.9882,124.7484,123.8184,124.4411,58300.0
2007-07-19 12:30:00,153.9,154.55,153.78,154.51,58000.0,124.4573,124.9829,124.3602,124.9506,58000.0
2007-07-19 13:00:00,154.52,154.55,153.09,153.17,33600.0,124.9586,124.9829,123.8022,123.8669,33600.0
2007-07-19 13:30:00,153.09,153.48,152.88,153.32,60100.0,123.8022,124.1176,123.6324,123.9882,60100.0
2007-07-19 14:00:00,153.34,153.63,153.01,153.12,80500.0,124.0044,124.2389,123.7375,123.8265,80500.0
2007-07-19 14:30:00,153.12,153.27,152.42,152.83,42500.0,123.8265,123.9478,123.2604,123.592,42500.0
2007-07-19 15:00:00,152.84,153.04,151.51,151.94,125500.0,123.6,123.7618,122.5245,122.8722,125500.0
2007-07-19 15:30:00,151.92,153.11,151.43,152.7,285000.0,122.856,123.8184,122.4598,123.4868,285000.0
2007-07-20 09:30:00,152.43,152.45,147.36,148.06,164400.0,123.2685,123.2847,119.1684,119.7345,164400.0
2007-07-20 10:00:00,147.79,149.1,147.73,148.58,169300.0,119.5162,120.5755,119.4676,120.155,169300.0
2007-07-20 10:30:00,148.47,148.93,147.98,148.64,128800.0,120.0661,120.4381,119.6698,120.2035,128800.0
2007-07-20 11:00:00,148.63,149.43,147.29,147.82,108000.0,120.1955,120.8424,119.1118,119.5404,108000.0
2007-07-20 11:30:00,147.82,147.82,146.48,146.61,96500.0,119.5404,119.5404,118.4568,118.5619,96500.0
2007-07-20 12:00:00,146.61,146.61,145.27,146.16,126500.0,118.5619,118.5619,117.4783,118.198,126500.0
2007-07-20 12:30:00,146.16,146.7,145.78,146.07,75400.0,118.198,118.6347,117.8907,118.1252,75400.0
2007-07-20 13:00:00,146.17,147.95,146.05,147.33,118400.0,118.2061,119.6456,118.109,119.1442,118400.0
2007-07-20 13:30:00,147.36,149.05,146.59,148.13,141000.0,119.1684,120.5351,118.5457,119.7911,141000.0
2007-07-20 14:00:00,148.08,149.67,147.76,148.64,85300.0,119.7507,121.0365,119.4919,120.2035,85300.0
2007-07-20 14:30:00,148.58,148.87,148.03,148.59,57200.0,120.155,120.3895,119.7102,120.1631,57200.0
2007-07-20 15:00:00,148.57,149.0,148.33,148.45,89400.0,120.1469,120.4947,119.9529,120.0499,89400.0
2007-07-20 15:30:00,148.43,148.43,147.47,147.65,149000.0,120.0337,120.0337,119.2574,119.4029,149000.0
2007-07-23 09:30:00,148.57,148.96,145.65,145.88,62300.0,120.1469,120.4623,117.7856,117.9716,62300.0
2007-07-23 10:00:00,145.8,146.26,145.11,146.2,119100.0,117.9069,118.2789,117.3489,118.2303,119100.0
2007-07-23 10:30:00,146.19,146.5,146.0,146.3,56400.0,118.2223,118.473,118.0686,118.3112,56400.0
2007-07-23 11:00:00,146.41,147.29,146.19,146.76,97300.0,118.4002,119.1118,118.2223,118.6832,97300.0
2007-07-23 11:30:00,146.71,147.04,145.91,146.46,93500.0,118.6428,118.9096,117.9958,118.4406,93500.0
2007-07-23 12:00:00,146.48,147.55,146.48,146.88,74100.0,118.4568,119.3221,118.4568,118.7803,74100.0
2007-07-23 12:30:00,146.72,147.06,146.51,146.57,29200.0,118.6509,118.9258,118.481,118.5296,29200.0
2007-07-23 13:00:00,146.59,146.61,146.0,146.13,47900.0,118.5457,118.5619,118.0686,118.1737,47900.0
2007-07-23 13:30:00,146.13,146.55,145.99,146.37,19200.0,118.1737,118.5134,118.0605,118.3678,19200.0
2007-07-23 14:00:00,146.42,146.89,146.14,146.66,68800.0,118.4083,118.7883,118.1818,118.6023,68800.0
2007-07-23 14:30:00,146.5,147.25,146.5,146.99,70700.0,118.473,119.0795,118.473,118.8692,70700.0
2007-07-23 15:00:00,147.05,147.17,146.7,146.99,40700.0,118.9177,119.0148,118.6347,118.8692,40700.0
2007-07-23 15:30:00,146.94,147.15,146.43,146.54,88800.0,118.8288,118.9986,118.4163,118.5053,88800.0
2007-07-24 09:30:00,144.67,146.04,143.64,145.25,106300.0,116.9931,118.101,116.1601,117.4621,106300.0
2007-07-24 10:00:00,145.32,146.22,144.98,146.0,164200.0,117.5187,118.2465,117.2437,118.0686,164200.0
2007-07-24 10:30:00,145.99,145.99,145.29,145.72,32100.0,118.0605,118.0605,117.4944,117.8422,32100.0
2007-07-24 11:00:00,145.65,145.66,144.89,145.0,37000.0,117.7856,117.7937,117.171,117.2599,37000.0
2007-07-24 11:30:00,144.93,145.27,144.65,144.84,19000.0,117.2033,117.4783,116.9769,117.1305,19000.0
2007-07-24 12:00:00,144.83,144.9,144.39,144.69,27200.0,117.1224,117.1791,116.7666,117.0092,27200.0
2007-07-24 12:30:00,144.69,145.24,144.69,145.24,29600.0,117.0092,117.454,117.0092,117.454,29600.0
2007-07-24 13:00:00,145.24,145.42,144.96,145.26,37400.0,117.454,117.5996,117.2276,117.4702,37400.0
2007-07-24 13:30:00,145.27,145.69,145.0,145.59,67800.0,117.4783,117.8179,117.2599,117.737,67800.0
2007-07-24 14:00:00,145.66,145.88,145.1,145.4,55400.0,117.7937,117.9716,117.3408,117.5834,55400.0
2007-07-24 14:30:00,145.44,145.69,145.07,145.19,69100.0,117.6157,117.8179,117.3165,117.4136,69100.0
2007-07-24 15:00:00,145.25,145.56,144.51,144.52,132000.0,117.4621,117.7128,116.8637,116.8717,132000.0
2007-07-24 15:30:00,144.52,145.3,144.11,144.2,220200.0,116.8717,117.5025,116.5402,116.613,220200.0
2007-07-25 09:30:00,144.5,145.68,143.2,143.66,76300.0,116.8556,117.8098,115.8043,116.1763,76300.0
2007-07-25 10:00:00,143.55,143.84,142.01,142.31,92900.0,116.0873,116.3218,114.8419,115.0845,92900.0
2007-07-25 10:30:00,142.19,142.25,139.16,140.95,153900.0,114.9875,115.036,112.5372,113.9847,153900.0
2007-07-25 11:00:00,140.88,142.05,140.75,142.05,115000.0,113.9281,114.8743,113.823,114.8743,115000.0
2007-07-25 11:30:00,141.94,142.81,141.59,141.99,125800.0,114.7853,115.4889,114.5023,114.8258,125800.0
2007-07-25 12:00:00,142.0,142.09,141.5,142.06,61000.0,114.8339,114.9066,114.4295,114.8824,61000.0
2007-07-25 12:30:00,142.0,142.25,141.17,141.17,79300.0,114.8339,115.036,114.1626,114.1626,79300.0
2007-07-25 13:00:00,141.16,142.16,140.91,140.93,122500.0,114.1546,114.9632,113.9524,113.9686,122500.0
2007-07-25 13:30:00,140.93,141.18,140.58,140.98,91500.0,113.9686,114.1707,113.6855,114.009,91500.0
2007-07-25 14:00:00,140.94,141.47,140.76,141.07,71400.0,113.9766,114.4052,113.8311,114.0818,71400.0
2007-07-25 14:30:00,141.08,142.21,140.98,142.0,63500.0,114.0899,115.0037,114.009,114.8339,63500.0
2007-07-25 15:00:00,142.09,142.5,141.94,142.17,143600.0,114.9066,115.2382,114.7853,114.9713,143600.0
2007-07-25 15:30:00,142.18,142.33,141.99,142.2,87000.0,114.9794,115.1007,114.8258,114.9956,87000.0
2007-07-26 09:30:00,139.09,139.56,137.35,139.11,121000.0,112.4806,112.8607,111.0734,112.4967,121000.0
2007-07-26 10:00:00,139.13,141.32,138.1,138.17,175400.0,112.5129,114.2839,111.68,111.7366,175400.0
2007-07-26 10:30:00,138.17,140.39,138.0,139.42,178600.0,111.7366,113.5319,111.5991,112.7474,178600.0
2007-07-26 11:00:00,139.42,139.46,136.99,137.45,273300.0,112.7474,112.7798,110.7823,111.1543,273300.0
2007-07-26 11:30:00,137.47,138.21,135.14,138.0,254700.0,111.1705,111.7689,109.2862,111.5991,254700.0
2007-07-26 12:00:00,138.04,138.66,137.51,138.36,65100.0,111.6314,112.1328,111.2028,111.8902,65100.0
2007-07-26 12:30:00,138.26,138.65,137.45,138.28,68700.0,111.8094,112.1247,111.1543,111.8255,68700.0
2007-07-26 13:00:00,138.33,138.96,137.9,138.05,70700.0,111.866,112.3754,111.5182,111.6395,70700.0
2007-07-26 13:30:00,138.02,138.46,137.45,137.86,84000.0,111.6153,111.9711,111.1543,111.4859,84000.0
2007-07-26 14:00:00,137.71,138.25,136.38,137.38,123500.0,111.3646,111.8013,110.289,111.0977,123500.0
2007-07-26 14:30:00,137.43,138.38,136.54,136.6,109600.0,111.1381,111.9064,110.4184,110.4669,109600.0
2007-07-26 15:00:00,136.6,139.13,136.59,138.1,90300.0,110.4669,112.5129,110.4588,111.68,90300.0
2007-07-26 15:30:00,138.18,138.48,137.4,138.0,137100.0,111.7447,111.9873,111.1139,111.5991,137100.0
2007-07-27 09:30:00,137.18,137.93,135.1,137.0,159200.0,110.936,111.5425,109.2539,110.7904,159200.0
2007-07-27 10:00:00,137.0,138.0,136.36,137.42,175500.0,110.7904,111.5991,110.2728,111.1301,175500.0
2007-07-27 10:30:00,137.36,138.21,136.46,136.79,138900.0,111.0815,111.7689,110.3537,110.6206,138900.0
2007-07-27 11:00:00,136.91,137.64,136.73,137.33,127200.0,110.7176,111.308,110.5721,111.0573,127200.0
2007-07-27 11:30:00,137.22,137.52,136.68,137.23,85100.0,110.9683,111.2109,110.5316,110.9764,85100.0
2007-07-27 12:00:00,136.95,137.47,136.74,137.38,128400.0,110.75,111.1705,110.5801,111.0977,128400.0
2007-07-27 12:30:00,137.38,137.4,136.19,136.61,70800.0,111.0977,111.1139,110.1354,110.475,70800.0
2007-07-27 13:00:00,136.65,137.32,136.57,136.83,55100.0,110.5074,111.0492,110.4427,110.6529,55100.0
2007-07-27 13:30:00,136.71,138.36,136.63,138.08,36600.0,110.5559,111.8902,110.4912,111.6638,36600.0
2007-07-27 14:00:00,138.09,138.27,137.0,137.09,52900.0,111.6719,111.8174,110.7904,110.8632,52900.0
2007-07-27 14:30:00,137.08,139.5,136.89,139.19,61200.0,110.8551,112.8121,110.7015,112.5614,61200.0
2007-07-27 15:00:00,139.17,139.53,138.49,138.97,138500.0,112.5453,112.8364,111.9954,112.3835,138500.0
2007-07-27 15:30:00,138.95,139.38,137.01,137.1,116000.0,112.3674,112.7151,110.7985,110.8713,116000.0
2007-07-30 09:30:00,136.99,138.97,136.0,138.67,100500.0,110.7823,112.3835,109.9817,112.1409,100500.0
2007-07-30 10:00:00,138.71,138.73,136.0,136.33,68500.0,112.1733,112.1894,109.9817,110.2486,68500.0
2007-07-30 10:30:00,136.23,136.44,135.55,135.9,56300.0,110.1677,110.3375,109.6178,109.9008,56300.0
2007-07-30 11:00:00,136.0,136.49,135.84,136.33,51100.0,109.9817,110.378,109.8523,110.2486,51100.0
2007-07-30 11:30:00,136.3,136.95,136.0,136.57,37800.0,110.2243,110.75,109.9817,110.4427,37800.0
2007-07-30 12:00:00,136.47,136.49,136.02,136.23,37700.0,110.3618,110.378,109.9979,110.1677,37700.0
2007-07-30 12:30:00,136.22,137.16,136.17,137.0,70000.0,110.1596,110.9198,110.1192,110.7904,70000.0
2007-07-30 13:00:00,137.01,137.92,136.87,137.67,26800.0,110.7985,111.5344,110.6853,111.3322,26800.0
2007-07-30 13:30:00,137.68,138.85,137.11,138.63,32900.0,111.3403,112.2865,110.8794,112.1086,32900.0
2007-07-30 14:00:00,138.72,139.25,138.67,138.97,58100.0,112.1814,112.61,112.1409,112.3835,58100.0
2007-07-30 14:30:00,139.05,139.66,138.69,138.79,40800.0,112.4482,112.9415,112.1571,112.238,40800.0
2007-07-30 15:00:00,138.69,139.26,138.56,138.84,55900.0,112.1571,112.618,112.052,112.2784,55900.0
2007-07-30 15:30:00,138.76,139.06,138.07,138.18,55300.0,112.2137,112.4563,111.6557,111.7447,55300.0
2007-07-31 09:30:00,139.4,143.0,138.44,140.92,85100.0,112.7313,115.6425,111.9549,113.9605,85100.0
2007-07-31 10:00:00,140.99,142.08,140.0,140.0,55000.0,114.0171,114.8985,113.2165,113.2165,55000.0
2007-07-31 10:30:00,140.0,140.13,138.01,138.4,53000.0,113.2165,113.3216,111.6072,111.9226,53000.0
2007-07-31 11:00:00,138.53,139.13,138.35,139.04,46300.0,112.0277,112.5129,111.8821,112.4401,46300.0
2007-07-31 11:30:00,139.22,140.17,139.22,140.11,20400.0,112.5857,113.354,112.5857,113.3054,20400.0
2007-07-31 12:00:00,140.02,140.15,139.22,139.22,20600.0,113.2326,113.3378,112.5857,112.5857,20600.0
2007-07-31 12:30:00,139.28,139.44,138.45,138.63,39400.0,112.6342,112.7636,111.963,112.1086,39400.0
2007-07-31 13:00:00,138.78,140.35,138.78,139.77,37500.0,112.2299,113.4995,112.2299,113.0305,37500.0
2007-07-31 13:30:00,139.79,139.87,138.57,139.21,22300.0,113.0466,113.1113,112.06,112.5776,22300.0
2007-07-31 14:00:00,139.22,140.02,138.83,138.96,27500.0,112.5857,113.2326,112.2703,112.3754,27500.0
2007-07-31 14:30:00,138.94,138.95,137.36,138.55,64400.0,112.3593,112.3674,111.0815,112.0439,64400.0
2007-07-31 15:00:00,138.54,139.35,138.54,138.94,36700.0,112.0358,112.6908,112.0358,112.3593,36700.0
2007-07-31 15:30:00,138.93,139.08,137.03,137.03,220200.0,112.3512,112.4725,110.8147,110.8147,220200.0
2007-08-01 09:30:00,137.0,138.79,135.07,135.95,157400.0,110.7904,112.238,109.2296,109.9413,157400.0
2007-08-01 10:00:00,135.94,136.35,134.51,135.01,142600.0,109.9332,110.2648,108.7768,109.1811,142600.0
2007-08-01 10:30:00,135.03,135.51,133.01,133.01,186400.0,109.1973,109.5855,107.5637,107.5637,186400.0
2007-08-01 11:00:00,133.0,135.2,131.99,134.2,203200.0,107.5557,109.3348,106.7389,108.5261,203200.0
2007-08-01 11:30:00,134.08,135.0,133.97,134.98,58600.0,108.429,109.173,108.3401,109.1569,58600.0
2007-08-01 12:00:00,135.0,136.31,134.39,136.02,103100.0,109.173,110.2324,108.6797,109.9979,103100.0
2007-08-01 12:30:00,136.02,137.29,135.85,136.23,174000.0,109.9979,111.0249,109.8604,110.1677,174000.0
2007-08-01 13:00:00,136.25,136.26,135.48,136.02,58900.0,110.1839,110.192,109.5612,109.9979,58900.0
2007-08-01 13:30:00,136.03,136.74,135.41,136.12,82300.0,110.006,110.5801,109.5046,110.0788,82300.0
2007-08-01 14:00:00,136.08,136.18,135.29,135.55,65700.0,110.0464,110.1273,109.4075,109.6178,65700.0
2007-08-01 14:30:00,135.5,136.15,134.21,134.44,140000.0,109.5774,110.103,108.5342,108.7202,140000.0
2007-08-01 15:00:00,134.51,135.11,133.47,134.95,203000.0,108.7768,109.262,107.9357,109.1326,203000.0
2007-08-01 15:30:00,134.95,135.99,133.62,135.35,319700.0,109.1326,109.9736,108.057,109.4561,319700.0
2007-08-02 09:30:00,135.8,137.61,135.45,137.12,153400.0,109.82,111.2837,109.5369,110.8874,153400.0
2007-08-02 10:00:00,137.05,137.27,134.01,134.04,117600.0,110.8308,111.0088,108.3724,108.3967,117600.0
2007-08-02 10:30:00,134.03,134.78,133.55,134.4,106100.0,108.3886,108.9951,108.0004,108.6878,106100.0
2007-08-02 11:00:00,134.43,134.48,133.29,134.07,98700.0,108.7121,108.7525,107.7902,108.4209,98700.0
2007-08-02 11:30:00,133.98,134.53,133.59,134.46,89200.0,108.3482,108.7929,108.0328,108.7363,89200.0
2007-08-02 12:00:00,134.51,135.11,134.0,134.1,114600.0,108.7768,109.262,108.3643,108.4452,114600.0
2007-08-02 12:30:00,134.16,134.26,133.46,133.57,88700.0,108.4937,108.5746,107.9276,108.0166,88700.0
2007-08-02 13:00:00,133.57,133.58,132.47,132.76,138900.0,108.0166,108.0247,107.127,107.3616,138900.0
2007-08-02 13:30:00,132.78,133.17,132.47,132.97,91400.0,107.3777,107.6931,107.127,107.5314,91400.0
2007-08-02 14:00:00,133.0,133.25,132.24,132.29,92500.0,107.5557,107.7578,106.941,106.9815,92500.0
2007-08-02 14:30:00,132.26,132.58,131.72,132.15,91600.0,106.9572,107.216,106.5205,106.8683,91600.0
2007-08-02 15:00:00,132.15,132.86,131.6,132.77,158700.0,106.8683,107.4424,106.4235,107.3697,158700.0
2007-08-02 15:30:00,132.75,133.16,132.27,132.3,220600.0,107.3535,107.685,106.9653,106.9896,220600.0
2007-08-03 09:30:00,131.99,132.0,130.02,131.11,146700.0,106.7389,106.747,105.1458,106.0272,146700.0
2007-08-03 10:00:00,131.05,131.87,130.28,131.5,160100.0,105.9787,106.6418,105.356,106.3426,160100.0
2007-08-03 10:30:00,131.5,131.75,130.44,131.09,89100.0,106.3426,106.5448,105.4854,106.0111,89100.0
2007-08-03 11:00:00,131.1,131.36,130.74,131.23,68800.0,106.0191,106.2294,105.728,106.1243,68800.0
2007-08-03 11:30:00,131.18,131.33,130.88,130.91,45800.0,106.0838,106.2051,105.8412,105.8655,45800.0
2007-08-03 12:00:00,130.89,131.35,130.73,131.15,70900.0,105.8493,106.2213,105.7199,106.0596,70900.0
2007-08-03 12:30:00,131.15,131.24,130.19,130.7,52800.0,106.0596,106.1324,105.2832,105.6957,52800.0
2007-08-03 13:00:00,130.67,130.8,130.3,130.5,66700.0,105.6714,105.7765,105.3722,105.5339,66700.0
2007-08-03 13:30:00,130.58,131.32,130.4,131.04,39800.0,105.5986,106.1971,105.4531,105.9706,39800.0
2007-08-03 14:00:00,131.05,131.12,129.72,129.89,119000.0,105.9787,106.0353,104.9032,105.0406,119000.0
2007-08-03 14:30:00,129.85,130.3,129.76,130.07,58600.0,105.0083,105.3722,104.9355,105.1862,58600.0
2007-08-03 15:00:00,130.13,130.34,127.68,127.68,183900.0,105.2347,105.4045,103.2534,103.2534,183900.0
2007-08-03 15:30:00,127.68,129.3,127.45,128.0,152800.0,103.2534,104.5635,103.0674,103.5122,152800.0
2007-08-06 09:30:00,129.49,129.49,125.98,128.21,84800.0,104.7172,104.7172,101.8787,103.682,84800.0
2007-08-06 10:00:00,128.19,129.35,127.22,127.38,108200.0,103.6659,104.6039,102.8814,103.0108,108200.0
2007-08-06 10:30:00,127.26,128.51,126.75,128.26,122400.0,102.9138,103.9246,102.5013,103.7225,122400.0
2007-08-06 11:00:00,128.18,129.6,127.76,129.19,150900.0,103.6578,104.8061,103.3181,104.4745,150900.0
2007-08-06 11:30:00,129.23,129.8,128.68,128.9,73000.0,104.5069,104.9678,104.0621,104.24,73000.0
2007-08-06 12:00:00,128.9,129.01,128.14,128.99,48200.0,104.24,104.329,103.6254,104.3128,48200.0
2007-08-06 12:30:00,129.06,129.68,128.83,129.26,43300.0,104.3694,104.8708,104.1834,104.5312,43300.0
2007-08-06 13:00:00,129.17,129.42,128.11,128.83,27200.0,104.4584,104.6605,103.6012,104.1834,27200.0
2007-08-06 13:30:00,128.83,128.86,127.43,127.88,27100.0,104.1834,104.2077,103.0513,103.4152,27100.0
2007-08-06 14:00:00,127.8,129.0,127.8,128.63,87000.0,103.3505,104.3209,103.3505,104.0217,87000.0
2007-08-06 14:30:00,128.75,130.09,128.55,129.58,113900.0,104.1187,105.2024,103.957,104.7899,113900.0
2007-08-06 15:00:00,129.58,130.25,129.33,130.12,154000.0,104.7899,105.3318,104.5878,105.2266,154000.0
2007-08-06 15:30:00,130.12,130.47,128.94,129.3,219100.0,105.2266,105.5097,104.2724,104.5635,219100.0
2007-08-07 09:30:00,126.0,130.2,124.36,130.01,280500.0,101.8948,105.2913,100.5686,105.1377,280500.0
2007-08-07 10:00:00,129.85,135.64,129.38,133.81,172900.0,105.0083,109.6906,104.6282,108.2107,172900.0
2007-08-07 10:30:00,134.0,134.25,131.21,131.4,136900.0,108.3643,108.5665,106.1081,106.2617,136900.0
2007-08-07 11:00:00,131.51,132.47,131.05,131.43,86700.0,106.3507,107.127,105.9787,106.286,86700.0
2007-08-07 11:30:00,131.47,132.52,130.55,132.49,65900.0,106.3184,107.1675,105.5744,107.1432,65900.0
2007-08-07 12:00:00,132.49,133.19,131.76,131.76,111700.0,107.1432,107.7093,106.5529,106.5529,111700.0
2007-08-07 12:30:00,131.77,132.43,130.25,130.65,70100.0,106.561,107.0947,105.3318,105.6552,70100.0
2007-08-07 13:00:00,130.59,131.95,130.59,131.53,63200.0,105.6067,106.7065,105.6067,106.3669,63200.0
2007-08-07 13:30:00,131.58,132.38,131.19,132.19,38800.0,106.4073,107.0543,106.0919,106.9006,38800.0
2007-08-07 14:00:00,132.25,132.8,128.72,129.81,154400.0,106.9491,107.3939,104.0945,104.9759,154400.0
2007-08-07 14:30:00,129.47,129.47,127.62,129.23,175200.0,104.701,104.701,103.2049,104.5069,175200.0
2007-08-07 15:00:00,129.4,130.12,128.15,129.04,220300.0,104.6444,105.2266,103.6335,104.3532,220300.0
2007-08-07 15:30:00,129.08,130.32,127.38,127.38,326300.0,104.3856,105.3884,103.0108,103.0108,326300.0
2007-08-08 09:30:00,128.55,133.98,128.55,132.01,324500.0,103.957,108.3482,103.957,106.755,324500.0
2007-08-08 10:00:00,132.15,133.98,131.58,132.94,196900.0,106.8683,108.3482,106.4073,107.5071,196900.0
2007-08-08 10:30:00,132.93,133.59,131.46,132.1,219600.0,107.499,108.0328,106.3103,106.8278,219600.0
2007-08-08 11:00:00,132.1,132.6,131.0,132.38,111500.0,106.8278,107.2322,105.9383,107.0543,111500.0
2007-08-08 11:30:00,132.41,133.25,130.9,133.17,147800.0,107.0785,107.7578,105.8574,107.6931,147800.0
2007-08-08 12:00:00,133.17,134.84,132.65,134.76,137800.0,107.6931,109.0436,107.2726,108.9789,137800.0
2007-08-08 12:30:00,134.79,135.48,134.5,134.56,104300.0,109.0032,109.5612,108.7687,108.8172,104300.0
2007-08-08 13:00:00,134.68,134.9,133.94,134.08,90800.0,108.9142,109.0922,108.3158,108.429,90800.0
2007-08-08 13:30:00,134.19,137.99,134.19,137.7,126800.0,108.518,111.591,108.518,111.3565,126800.0
2007-08-08 14:00:00,137.71,138.48,136.6,137.03,108900.0,111.3646,111.9873,110.4669,110.8147,108900.0
2007-08-08 14:30:00,137.05,137.09,134.85,134.93,80400.0,110.8308,110.8632,109.0517,109.1164,80400.0
2007-08-08 15:00:00,134.96,135.1,132.79,132.95,131200.0,109.1407,109.2539,107.3858,107.5152,131200.0
2007-08-08 15:30:00,132.87,134.5,132.09,133.33,180900.0,107.4505,108.7687,106.8197,107.8225,180900.0
2007-08-09 09:30:00,130.25,133.59,127.09,133.57,88300.0,105.3318,108.0328,102.7763,108.0166,88300.0
2007-08-09 10:00:00,133.32,136.49,133.21,135.85,105400.0,107.8144,110.378,107.7255,109.8604,105400.0
2007-08-09 10:30:00,135.82,137.94,135.67,137.78,103000.0,109.8362,111.5506,109.7149,111.4212,103000.0
2007-08-09 11:00:00,137.57,137.75,135.03,135.26,54300.0,111.2514,111.3969,109.1973,109.3833,54300.0
2007-08-09 11:30:00,135.5,136.04,135.0,135.21,31900.0,109.5774,110.0141,109.173,109.3429,31900.0
2007-08-09 12:00:00,135.21,137.73,134.56,137.66,38900.0,109.3429,111.3807,108.8172,111.3241,38900.0
2007-08-09 12:30:00,137.74,137.98,136.0,136.41,38400.0,111.3888,111.5829,109.9817,110.3133,38400.0
2007-08-09 13:00:00,136.29,136.71,132.82,133.23,49500.0,110.2162,110.5559,107.4101,107.7416,49500.0
2007-08-09 13:30:00,133.37,134.14,133.24,133.96,56900.0,107.8549,108.4776,107.7497,108.332,56900.0
2007-08-09 14:00:00,133.86,134.07,132.32,132.59,66000.0,108.2511,108.4209,107.0057,107.2241,66000.0
2007-08-09 14:30:00,132.6,134.0,131.01,131.01,69600.0,107.2322,108.3643,105.9464,105.9464,69600.0
2007-08-09 15:00:00,131.0,131.93,128.32,130.76,132300.0,105.9383,106.6904,103.771,105.7442,132300.0
2007-08-09 15:30:00,130.75,131.5,129.87,130.87,76300.0,105.7361,106.3426,105.0245,105.8331,76300.0
2007-08-10 09:30:00,128.3,130.01,126.01,126.69,114800.0,103.7548,105.1377,101.9029,102.4528,114800.0
2007-08-10 10:00:00,126.74,129.1,126.74,129.1,36100.0,102.4933,104.4018,102.4933,104.4018,36100.0
2007-08-10 10:30:00,129.08,129.98,127.38,129.18,56200.0,104.3856,105.1134,103.0108,104.4665,56200.0
2007-08-10 11:00:00,129.14,129.99,128.7,129.83,65800.0,104.4341,105.1215,104.0783,104.9921,65800.0
2007-08-10 11:30:00,129.98,132.27,129.88,132.1,42300.0,105.1134,106.9653,105.0325,106.8278,42300.0
2007-08-10 12:00:00,132.18,133.53,131.94,132.21,90500.0,106.8925,107.9843,106.6984,106.9168,90500.0
2007-08-10 12:30:00,132.21,133.44,131.76,132.94,70300.0,106.9168,107.9115,106.5529,107.5071,70300.0
2007-08-10 13:00:00,132.92,134.02,132.92,133.22,70400.0,107.491,108.3805,107.491,107.7336,70400.0
2007-08-10 13:30:00,133.25,133.7,132.74,133.42,47300.0,107.7578,108.1217,107.3454,107.8953,47300.0
2007-08-10 14:00:00,133.54,135.37,133.51,134.1,65000.0,107.9923,109.4722,107.9681,108.4452,65000.0
2007-08-10 14:30:00,134.01,134.16,132.46,132.47,56300.0,108.3724,108.4937,107.119,107.127,56300.0
2007-08-10 15:00:00,132.47,134.31,131.94,134.04,47800.0,107.127,108.615,106.6984,108.3967,47800.0
2007-08-10 15:30:00,134.16,134.44,132.76,133.3,78100.0,108.4937,108.7202,107.3616,107.7983,78100.0
2007-08-13 09:30:00,136.63,139.3,135.03,136.04,233100.0,110.4912,112.6504,109.1973,110.0141,233100.0
2007-08-13 10:00:00,136.11,136.42,134.49,134.89,49400.0,110.0707,110.3214,108.7606,109.0841,49400.0
2007-08-13 10:30:00,134.92,134.98,133.25,133.27,48200.0,109.1083,109.1569,107.7578,107.774,48200.0
2007-08-13 11:00:00,133.27,133.44,131.55,131.63,82800.0,107.774,107.9115,106.3831,106.4477,82800.0
2007-08-13 11:30:00,131.66,133.01,131.59,132.65,49900.0,106.472,107.5637,106.4154,107.2726,49900.0
2007-08-13 12:00:00,132.66,132.67,131.65,131.65,25200.0,107.2807,107.2888,106.4639,106.4639,25200.0
2007-08-13 12:30:00,131.64,131.78,131.06,131.18,40800.0,106.4558,106.569,105.9868,106.0838,40800.0
2007-08-13 13:00:00,131.15,131.15,130.14,130.46,65200.0,106.0596,106.0596,105.2428,105.5016,65200.0
2007-08-13 13:30:00,130.45,131.27,130.21,131.27,34600.0,105.4935,106.1566,105.2994,106.1566,34600.0
2007-08-13 14:00:00,131.27,132.31,130.65,131.92,42000.0,106.1566,106.9977,105.6552,106.6823,42000.0
2007-08-13 14:30:00,131.88,132.38,131.78,131.78,40200.0,106.6499,107.0543,106.569,106.569,40200.0
2007-08-13 15:00:00,131.83,131.83,130.72,131.52,34200.0,106.6095,106.6095,105.7118,106.3588,34200.0
2007-08-13 15:30:00,131.6,131.94,130.92,131.42,56200.0,106.4235,106.6984,105.8736,106.2779,56200.0
2007-08-14 09:30:00,132.84,132.84,128.57,129.4,81200.0,107.4263,107.4263,103.9732,104.6444,81200.0
2007-08-14 10:00:00,129.4,129.4,127.02,127.22,107600.0,104.6444,104.6444,102.7197,102.8814,107600.0
2007-08-14 10:30:00,127.12,128.97,127.12,128.05,103100.0,102.8006,104.2966,102.8006,103.5526,103100.0
2007-08-14 11:00:00,128.05,128.73,127.55,128.01,70600.0,103.5526,104.1025,103.1483,103.5203,70600.0
2007-08-14 11:30:00,128.06,128.97,127.99,128.69,88100.0,103.5607,104.2966,103.5041,104.0702,88100.0
2007-08-14 12:00:00,128.82,128.82,127.96,128.29,50700.0,104.1753,104.1753,103.4799,103.7467,50700.0
2007-08-14 12:30:00,128.3,128.68,127.93,128.41,51700.0,103.7548,104.0621,103.4556,103.8438,51700.0
2007-08-14 13:00:00,128.47,128.48,127.0,127.17,69600.0,103.8923,103.9004,102.7035,102.841,69600.0
2007-08-14 13:30:00,127.03,128.26,126.8,127.41,87600.0,102.7278,103.7225,102.5418,103.0351,87600.0
2007-08-14 14:00:00,127.39,127.78,126.34,127.68,121000.0,103.0189,103.3343,102.1698,103.2534,121000.0
2007-08-14 14:30:00,127.63,127.63,126.72,127.06,119500.0,103.213,103.213,102.4771,102.752,119500.0
2007-08-14 15:00:00,127.12,127.99,127.09,127.61,111000.0,102.8006,103.5041,102.7763,103.1968,111000.0
2007-08-14 15:30:00,127.61,127.75,126.2,127.0,230500.0,103.1968,103.31,102.0566,102.7035,230500.0
2007-08-15 09:30:00,126.72,129.78,125.41,126.86,275200.0,102.4771,104.9517,101.4177,102.5903,275200.0
2007-08-15 10:00:00,126.98,127.99,125.65,126.76,211100.0,102.6873,103.5041,101.6118,102.5094,211100.0
2007-08-15 10:30:00,126.71,126.88,125.95,126.3,105800.0,102.469,102.6065,101.8544,102.1374,105800.0
2007-08-15 11:00:00,126.34,126.85,126.25,126.63,57800.0,102.1698,102.5822,102.097,102.4043,57800.0
2007-08-15 11:30:00,126.75,126.75,124.83,125.65,140600.0,102.5013,102.5013,100.9487,101.6118,140600.0
2007-08-15 12:00:00,125.65,126.06,125.35,125.76,62200.0,101.6118,101.9433,101.3692,101.7007,62200.0
2007-08-15 12:30:00,125.76,126.39,125.46,126.07,39800.0,101.7007,102.2102,101.4581,101.9514,39800.0
2007-08-15 13:00:00,126.01,126.25,125.57,126.13,55300.0,101.9029,102.097,101.5471,102.0,55300.0
2007-08-15 13:30:00,126.11,127.43,126.05,126.92,114500.0,101.9838,103.0513,101.9353,102.6388,114500.0
2007-08-15 14:00:00,127.03,127.3,126.37,126.56,68600.0,102.7278,102.9461,102.194,102.3477,68600.0
2007-08-15 14:30:00,126.59,126.73,125.28,125.48,50900.0,102.372,102.4852,101.3126,101.4743,50900.0
2007-08-15 15:00:00,125.37,126.3,125.14,125.85,119500.0,101.3854,102.1374,101.1994,101.7735,119500.0
2007-08-15 15:30:00,125.94,126.79,125.47,125.87,262500.0,101.8463,102.5337,101.4662,101.7897,262500.0
2007-08-16 09:30:00,125.5,125.5,118.99,119.13,263600.0,101.4905,101.4905,96.2259,96.3391,263600.0
2007-08-16 10:00:00,119.43,120.02,116.52,118.67,348600.0,96.5817,97.0589,94.2285,95.9671,348600.0
2007-08-16 10:30:00,118.69,120.33,117.76,118.61,211000.0,95.9833,97.3096,95.2312,95.9186,211000.0
2007-08-16 11:00:00,118.61,119.85,118.19,118.67,62900.0,95.9186,96.9214,95.579,95.9671,62900.0
2007-08-16 11:30:00,118.78,119.05,118.0,118.09,87000.0,96.0561,96.2744,95.4253,95.4981,87000.0
2007-08-16 12:00:00,118.01,119.0,117.77,118.18,138400.0,95.4334,96.234,95.2393,95.5709,138400.0
2007-08-16 12:30:00,118.02,118.8,117.5,117.64,126400.0,95.4415,96.0723,95.021,95.1342,126400.0
2007-08-16 13:00:00,117.63,118.96,117.0,118.39,179900.0,95.1261,96.2017,94.6166,95.7407,179900.0
2007-08-16 13:30:00,118.39,119.27,117.5,119.23,175500.0,95.7407,96.4523,95.021,96.42,175500.0
2007-08-16 14:00:00,119.28,124.2,118.87,121.48,242900.0,96.4604,100.4392,96.1289,98.2396,242900.0
2007-08-16 14:30:00,121.2,121.21,119.88,120.64,51100.0,98.0131,98.0212,96.9456,97.5603,51100.0
2007-08-16 15:00:00,120.77,121.63,119.63,121.54,58800.0,97.6654,98.3609,96.7435,98.2881,58800.0
2007-08-16 15:30:00,121.55,124.98,121.55,124.78,146700.0,98.2962,101.07,98.2962,100.9082,146700.0
2007-08-17 09:30:00,128.61,134.76,127.75,129.06,222400.0,104.0055,108.9789,103.31,104.3694,222400.0
2007-08-17 10:00:00,128.96,129.84,126.0,126.1,169800.0,104.2885,105.0002,101.8948,101.9757,169800.0
2007-08-17 10:30:00,126.23,126.23,122.52,125.7,133300.0,102.0808,102.0808,99.0806,101.6522,133300.0
2007-08-17 11:00:00,125.48,127.29,124.95,126.78,63400.0,101.4743,102.938,101.0457,102.5256,63400.0
2007-08-17 11:30:00,127.01,127.33,124.95,125.01,62800.0,102.7116,102.9704,101.0457,101.0942,62800.0
2007-08-17 12:00:00,125.1,125.85,124.58,125.77,26000.0,101.167,101.7735,100.7465,101.7088,26000.0
2007-08-17 12:30:00,125.64,126.11,124.87,125.56,39300.0,101.6037,101.9838,100.981,101.539,39300.0
2007-08-17 13:00:00,125.56,126.71,125.36,125.75,41600.0,101.539,102.469,101.3773,101.6927,41600.0
2007-08-17 13:30:00,125.77,125.99,125.35,125.86,23700.0,101.7088,101.8867,101.3692,101.7816,23700.0
2007-08-17 14:00:00,125.89,126.19,125.32,125.44,34600.0,101.8059,102.0485,101.3449,101.442,34600.0
2007-08-17 14:30:00,125.42,125.95,124.93,125.8,32700.0,101.4258,101.8544,101.0295,101.7331,32700.0
2007-08-17 15:00:00,125.81,127.48,125.71,125.75,63400.0,101.7412,103.0917,101.6603,101.6927,63400.0
2007-08-17 15:30:00,125.75,126.69,125.05,125.49,108200.0,101.6927,102.4528,101.1266,101.4824,108200.0
2007-08-20 09:30:00,124.81,126.0,124.33,125.27,67000.0,100.9325,101.8948,100.5443,101.3045,67000.0
2007-08-20 10:00:00,125.34,126.17,124.64,125.69,64500.0,101.3611,102.0323,100.795,101.6441,64500.0
2007-08-20 10:30:00,125.44,126.72,125.39,125.99,52700.0,101.442,102.4771,101.4015,101.8867,52700.0
2007-08-20 11:00:00,126.1,126.15,125.04,125.5,74900.0,101.9757,102.0161,101.1185,101.4905,74900.0
2007-08-20 11:30:00,125.51,126.26,124.6,124.68,37200.0,101.4986,102.1051,100.7627,100.8274,37200.0
2007-08-20 12:00:00,124.61,125.49,123.78,125.27,36800.0,100.7707,101.4824,100.0995,101.3045,36800.0
2007-08-20 12:30:00,125.33,125.72,125.05,125.17,41600.0,101.353,101.6684,101.1266,101.2236,41600.0
2007-08-20 13:00:00,125.14,125.79,125.14,125.36,48800.0,101.1994,101.725,101.1994,101.3773,48800.0
2007-08-20 13:30:00,125.34,126.23,125.16,125.46,36600.0,101.3611,102.0808,101.2155,101.4581,36600.0
2007-08-20 14:00:00,125.58,126.4,125.56,126.33,43800.0,101.5552,102.2183,101.539,102.1617,43800.0
2007-08-20 14:30:00,126.39,127.6,126.16,127.56,63600.0,102.2102,103.1887,102.0242,103.1564,63600.0
2007-08-20 15:00:00,127.56,128.01,127.1,127.12,142000.0,103.1564,103.5203,102.7844,102.8006,142000.0
2007-08-20 15:30:00,127.08,127.57,126.49,126.82,98300.0,102.7682,103.1645,102.2911,102.558,98300.0
2007-08-21 09:30:00,126.2,127.17,124.25,126.05,60700.0,102.0566,102.841,100.4796,101.9353,60700.0
2007-08-21 10:00:00,126.08,126.16,124.57,125.74,71600.0,101.9595,102.0242,100.7384,101.6846,71600.0
2007-08-21 10:30:00,125.73,126.59,125.72,125.79,57000.0,101.6765,102.372,101.6684,101.725,57000.0
2007-08-21 11:00:00,125.88,125.88,123.81,124.82,88700.0,101.7978,101.7978,100.1238,100.9406,88700.0
2007-08-21 11:30:00,124.89,126.25,124.42,126.25,51600.0,100.9972,102.097,100.6171,102.097,51600.0
2007-08-21 12:00:00,126.25,126.55,125.95,126.35,60300.0,102.097,102.3396,101.8544,102.1779,60300.0
2007-08-21 12:30:00,126.3,126.3,125.14,125.35,60800.0,102.1374,102.1374,101.1994,101.3692,60800.0
2007-08-21 13:00:00,125.36,126.15,125.24,126.11,41400.0,101.3773,102.0161,101.2802,101.9838,41400.0
2007-08-21 13:30:00,126.04,126.54,125.96,126.26,28800.0,101.9272,102.3315,101.8625,102.1051,28800.0
2007-08-21 14:00:00,126.26,126.62,126.14,126.42,29000.0,102.1051,102.3962,102.008,102.2345,29000.0
2007-08-21 14:30:00,126.41,126.65,126.19,126.65,54300.0,102.2264,102.4205,102.0485,102.4205,54300.0
2007-08-21 15:00:00,126.68,126.94,126.38,126.6,29800.0,102.4447,102.655,102.2021,102.38,29800.0
2007-08-21 15:30:00,126.61,126.96,126.41,126.41,46600.0,102.3881,102.6712,102.2264,102.2264,46600.0
2007-08-22 09:30:00,127.11,132.74,127.11,132.2,198900.0,102.7925,107.3454,102.7925,106.9087,198900.0
2007-08-22 10:00:00,132.19,134.59,131.71,133.18,136300.0,106.9006,108.8415,106.5124,107.7012,136300.0
2007-08-22 10:30:00,133.23,133.32,131.53,132.31,50200.0,107.7416,107.8144,106.3669,106.9977,50200.0
2007-08-22 11:00:00,132.31,132.36,131.23,132.04,27300.0,106.9977,107.0381,106.1243,106.7793,27300.0
2007-08-22 11:30:00,132.03,132.97,131.56,132.95,25700.0,106.7712,107.5314,106.3911,107.5152,25700.0
2007-08-22 12:00:00,132.84,132.89,131.7,131.84,22700.0,107.4263,107.4667,106.5044,106.6176,22700.0
2007-08-22 12:30:00,131.71,132.06,131.04,131.55,35800.0,106.5124,106.7955,105.9706,106.3831,35800.0
2007-08-22 13:00:00,131.69,131.81,130.75,130.84,18500.0,106.4963,106.5933,105.7361,105.8089,18500.0
2007-08-22 13:30:00,130.79,131.74,130.64,131.66,20500.0,105.7684,106.5367,105.6471,106.472,20500.0
2007-08-22 14:00:00,131.66,131.66,130.62,130.63,13800.0,106.472,106.472,105.631,105.6391,13800.0
2007-08-22 14:30:00,130.68,131.18,130.27,131.08,19000.0,105.6795,106.0838,105.3479,106.003,19000.0
2007-08-22 15:00:00,131.0,132.11,130.36,131.5,89600.0,105.9383,106.8359,105.4207,106.3426,89600.0
2007-08-22 15:30:00,131.46,132.59,130.64,132.23,134000.0,106.3103,107.2241,105.6471,106.933,134000.0
2007-08-23 09:30:00,134.15,134.15,130.78,130.91,43100.0,108.4856,108.4856,105.7604,105.8655,43100.0
2007-08-23 10:00:00,130.95,131.65,130.49,131.63,21200.0,105.8978,106.4639,105.5258,106.4477,21200.0
2007-08-23 10:30:00,131.6,132.27,131.0,131.04,43600.0,106.4235,106.9653,105.9383,105.9706,43600.0
2007-08-23 11:00:00,131.12,131.15,130.16,130.5,31200.0,106.0353,106.0596,105.259,105.5339,31200.0
2007-08-23 11:30:00,130.51,130.8,129.44,130.11,46000.0,105.542,105.7765,104.6767,105.2185,46000.0
2007-08-23 12:00:00,130.11,131.23,130.04,130.88,65700.0,105.2185,106.1243,105.1619,105.8412,65700.0
2007-08-23 12:30:00,130.88,131.43,130.6,130.97,41000.0,105.8412,106.286,105.6148,105.914,41000.0
2007-08-23 13:00:00,130.91,131.28,130.59,130.62,57400.0,105.8655,106.1647,105.6067,105.631,57400.0
2007-08-23 13:30:00,130.71,131.44,130.67,131.37,24300.0,105.7038,106.2941,105.6714,106.2375,24300.0
2007-08-23 14:00:00,131.36,131.68,130.89,131.02,13400.0,106.2294,106.4882,105.8493,105.9544,13400.0
2007-08-23 14:30:00,131.03,131.2,130.64,131.09,49200.0,105.9625,106.1,105.6471,106.0111,49200.0
2007-08-23 15:00:00,131.19,131.71,130.64,131.46,43100.0,106.0919,106.5124,105.6471,106.3103,43100.0
2007-08-23 15:30:00,131.43,131.73,130.53,131.04,50300.0,106.286,106.5286,105.5582,105.9706,50300.0
2007-08-24 09:30:00,131.19,131.82,130.85,130.88,35100.0,106.0919,106.6014,105.817,105.8412,35100.0
2007-08-24 10:00:00,130.95,132.46,130.85,130.88,35200.0,105.8978,107.119,105.817,105.8412,35200.0
2007-08-24 10:30:00,131.01,131.52,130.74,131.35,23500.0,105.9464,106.3588,105.728,106.2213,23500.0
2007-08-24 11:00:00,131.34,131.34,130.97,131.07,23600.0,106.2132,106.2132,105.914,105.9949,23600.0
2007-08-24 11:30:00,131.06,131.45,130.92,131.28,15700.0,105.9868,106.3022,105.8736,106.1647,15700.0
2007-08-24 12:00:00,131.23,132.14,131.14,131.96,18200.0,106.1243,106.8602,106.0515,106.7146,18200.0
2007-08-24 12:30:00,131.8,131.82,130.81,131.21,47200.0,106.5852,106.6014,105.7846,106.1081,47200.0
2007-08-24 13:00:00,131.29,131.53,131.17,131.22,8900.0,106.1728,106.3669,106.0757,106.1162,8900.0
2007-08-24 13:30:00,131.13,131.19,130.9,131.06,20300.0,106.0434,106.0919,105.8574,105.9868,20300.0
2007-08-24 14:00:00,131.08,132.18,131.08,132.15,16700.0,106.003,106.8925,106.003,106.8683,16700.0
2007-08-24 14:30:00,132.22,132.82,131.79,132.75,21300.0,106.9249,107.4101,106.5771,107.3535,21300.0
2007-08-24 15:00:00,132.68,133.0,132.23,132.82,26700.0,107.2969,107.5557,106.933,107.4101,26700.0
2007-08-24 15:30:00,132.87,134.85,132.82,134.2,123000.0,107.4505,109.0517,107.4101,108.5261,123000.0
2007-08-27 09:30:00,134.34,135.0,133.13,134.37,52000.0,108.6393,109.173,107.6608,108.6636,52000.0
2007-08-27 10:00:00,134.37,134.89,132.82,132.98,68300.0,108.6636,109.0841,107.4101,107.5395,68300.0
2007-08-27 10:30:00,132.97,133.08,132.6,132.6,26900.0,107.5314,107.6203,107.2322,107.2322,26900.0
2007-08-27 11:00:00,132.67,132.69,131.11,131.78,37300.0,107.2888,107.305,106.0272,106.569,37300.0
2007-08-27 11:30:00,131.66,131.92,131.5,131.7,12200.0,106.472,106.6823,106.3426,106.5044,12200.0
2007-08-27 12:00:00,131.75,132.08,131.35,131.84,14000.0,106.5448,106.8117,106.2213,106.6176,14000.0
2007-08-27 12:30:00,131.85,132.49,131.68,131.94,10500.0,106.6257,107.1432,106.4882,106.6984,10500.0
2007-08-27 13:00:00,131.87,132.52,131.87,132.22,10500.0,106.6418,107.1675,106.6418,106.9249,10500.0
2007-08-27 13:30:00,132.28,132.34,131.34,131.4,21800.0,106.9734,107.0219,106.2132,106.2617,21800.0
2007-08-27 14:00:00,131.53,131.7,131.31,131.59,18800.0,106.3669,106.5044,106.189,106.4154,18800.0
2007-08-27 14:30:00,131.6,132.0,131.35,131.81,22000.0,106.4235,106.747,106.2213,106.5933,22000.0
2007-08-27 15:00:00,131.76,132.35,131.1,131.82,72500.0,106.5529,107.03,106.0191,106.6014,72500.0
2007-08-27 15:30:00,131.81,132.08,131.0,131.07,54600.0,106.5933,106.8117,105.9383,105.9949,54600.0
2007-08-28 09:30:00,131.0,131.62,130.66,130.93,95900.0,105.9383,106.4397,105.6633,105.8817,95900.0
2007-08-28 10:00:00,130.95,131.68,130.76,130.89,39900.0,105.8978,106.4882,105.7442,105.8493,39900.0
2007-08-28 10:30:00,130.88,130.95,129.58,129.94,50500.0,105.8412,105.8978,104.7899,105.0811,50500.0
2007-08-28 11:00:00,129.93,129.97,128.85,129.26,39300.0,105.073,105.1053,104.1996,104.5312,39300.0
2007-08-28 11:30:00,129.31,129.76,128.4,129.06,23000.0,104.5716,104.9355,103.8357,104.3694,23000.0
2007-08-28 12:00:00,129.2,129.67,128.84,128.94,20700.0,104.4826,104.8627,104.1915,104.2724,20700.0
2007-08-28 12:30:00,128.95,129.97,128.95,129.89,24300.0,104.2805,105.1053,104.2805,105.0406,24300.0
2007-08-28 13:00:00,129.9,130.18,129.32,130.12,33200.0,105.0487,105.2751,104.5797,105.2266,33200.0
2007-08-28 13:30:00,130.16,130.17,129.84,130.01,16700.0,105.259,105.2671,105.0002,105.1377,16700.0
2007-08-28 14:00:00,129.97,130.28,129.53,130.09,36900.0,105.1053,105.356,104.7495,105.2024,36900.0
2007-08-28 14:30:00,130.08,130.12,129.19,129.37,39600.0,105.1943,105.2266,104.4745,104.6201,39600.0
2007-08-28 15:00:00,129.37,129.69,128.69,128.88,32200.0,104.6201,104.8789,104.0702,104.2239,32200.0
2007-08-28 15:30:00,128.76,128.87,128.01,128.85,117400.0,104.1268,104.2158,103.5203,104.1996,117400.0
2007-08-29 09:30:00,129.9,130.22,128.55,129.02,32200.0,105.3238,105.5833,104.2292,104.6103,32200.0
2007-08-29 10:00:00,129.2,129.35,128.25,128.44,39300.0,104.7563,104.8779,103.986,104.14,39300.0
2007-08-29 10:30:00,128.38,129.94,128.38,129.94,35800.0,104.0914,105.3562,104.0914,105.3562,35800.0
2007-08-29 11:00:00,129.96,130.64,128.98,129.21,27200.0,105.3725,105.9238,104.5779,104.7644,27200.0
2007-08-29 11:30:00,129.24,130.76,129.12,130.76,27100.0,104.7887,106.0211,104.6914,106.0211,27100.0
2007-08-29 12:00:00,130.7,130.72,129.98,130.06,28800.0,105.9725,105.9887,105.3887,105.4535,28800.0
2007-08-29 12:30:00,130.09,130.5,130.0,130.04,14000.0,105.4779,105.8103,105.4049,105.4373,14000.0
2007-08-29 13:00:00,130.04,130.36,129.63,129.77,29300.0,105.4373,105.6968,105.1049,105.2184,29300.0
2007-08-29 13:30:00,129.76,129.94,129.6,129.74,25100.0,105.2103,105.3562,105.0806,105.1941,25100.0
2007-08-29 14:00:00,129.75,130.0,129.6,129.76,52700.0,105.2022,105.4049,105.0806,105.2103,52700.0
2007-08-29 14:30:00,129.8,129.87,129.6,129.81,94300.0,105.2427,105.2995,105.0806,105.2508,94300.0
2007-08-29 15:00:00,129.84,131.0,129.65,130.95,74400.0,105.2752,106.2157,105.1211,106.1752,74400.0
2007-08-29 15:30:00,131.0,132.09,130.8,131.83,57600.0,106.2157,107.0995,106.0535,106.8887,57600.0
2007-08-30 09:30:00,130.98,133.16,130.82,132.65,61500.0,106.1995,107.967,106.0698,107.5535,61500.0
2007-08-30 10:00:00,132.72,133.75,132.36,133.3,47500.0,107.6103,108.4454,107.3184,108.0806,47500.0
2007-08-30 10:30:00,133.25,133.51,132.02,132.3,23400.0,108.04,108.2508,107.0427,107.2698,23400.0
2007-08-30 11:00:00,132.31,132.84,132.07,132.66,15700.0,107.2779,107.7076,107.0833,107.5616,15700.0
2007-08-30 11:30:00,132.51,133.19,132.27,132.94,16400.0,107.44,107.9914,107.2454,107.7887,16400.0
2007-08-30 12:00:00,132.87,133.11,132.16,132.67,28200.0,107.7319,107.9265,107.1562,107.5698,28200.0
2007-08-30 12:30:00,132.98,133.24,132.47,133.22,11500.0,107.8211,108.0319,107.4076,108.0157,11500.0
2007-08-30 13:00:00,133.18,133.18,132.01,132.19,7300.0,107.9833,107.9833,107.0346,107.1806,7300.0
2007-08-30 13:30:00,132.11,132.48,131.8,132.28,48400.0,107.1157,107.4157,106.8643,107.2535,48400.0
2007-08-30 14:00:00,132.3,133.2,131.7,131.73,16700.0,107.2698,107.9995,106.7833,106.8076,16700.0
2007-08-30 14:30:00,131.58,131.59,130.61,131.19,29100.0,106.686,106.6941,105.8995,106.3698,29100.0
2007-08-30 15:00:00,131.19,132.23,131.19,131.99,22500.0,106.3698,107.213,106.3698,107.0184,22500.0
2007-08-30 15:30:00,132.0,132.2,131.48,131.88,39200.0,107.0265,107.1887,106.6049,106.9292,39200.0
2007-08-31 09:30:00,135.0,136.9,133.86,134.52,80600.0,109.4589,110.9995,108.5346,109.0697,80600.0
2007-08-31 10:00:00,134.5,135.0,133.2,134.31,60800.0,109.0535,109.4589,107.9995,108.8995,60800.0
2007-08-31 10:30:00,134.26,134.74,134.08,134.34,27100.0,108.8589,109.2481,108.713,108.9238,27100.0
2007-08-31 11:00:00,134.34,134.41,133.48,133.48,29600.0,108.9238,108.9806,108.2265,108.2265,29600.0
2007-08-31 11:30:00,133.58,134.46,133.49,134.14,15300.0,108.3076,109.0211,108.2346,108.7616,15300.0
2007-08-31 12:00:00,134.23,134.92,134.23,134.75,14400.0,108.8346,109.3941,108.8346,109.2562,14400.0
2007-08-31 12:30:00,134.75,135.4,134.74,135.03,27700.0,109.2562,109.7833,109.2481,109.4833,27700.0
2007-08-31 13:00:00,135.04,135.04,134.5,134.76,10500.0,109.4914,109.4914,109.0535,109.2643,10500.0
2007-08-31 13:30:00,134.66,134.89,134.26,134.87,8100.0,109.1833,109.3697,108.8589,109.3535,8100.0
2007-08-31 14:00:00,134.8,135.09,134.49,134.56,19900.0,109.2968,109.5319,109.0454,109.1022,19900.0
2007-08-31 14:30:00,134.54,135.54,134.39,135.2,28200.0,109.086,109.8968,108.9643,109.6211,28200.0
2007-08-31 15:00:00,135.21,135.59,135.0,135.4,20700.0,109.6292,109.9373,109.4589,109.7833,20700.0
2007-08-31 15:30:00,135.43,136.12,134.95,135.02,75900.0,109.8076,110.367,109.4184,109.4751,75900.0
2007-09-04 09:30:00,135.0,135.08,133.46,133.92,70700.0,109.4589,109.5238,108.2103,108.5833,70700.0
2007-09-04 10:00:00,133.82,134.46,133.24,133.88,36200.0,108.5022,109.0211,108.0319,108.5508,36200.0
2007-09-04 10:30:00,133.95,134.34,133.64,133.96,29900.0,108.6076,108.9238,108.3562,108.6157,29900.0
2007-09-04 11:00:00,133.97,134.0,133.48,133.5,21300.0,108.6238,108.6481,108.2265,108.2427,21300.0
2007-09-04 11:30:00,133.44,134.16,133.44,134.0,36200.0,108.1941,108.7779,108.1941,108.6481,36200.0
2007-09-04 12:00:00,134.0,134.05,133.88,133.94,23900.0,108.6481,108.6887,108.5508,108.5995,23900.0
2007-09-04 12:30:00,133.91,134.14,133.81,134.01,27400.0,108.5752,108.7616,108.4941,108.6562,27400.0
2007-09-04 13:00:00,134.01,134.28,134.0,134.0,23500.0,108.6562,108.8751,108.6481,108.6481,23500.0
2007-09-04 13:30:00,133.97,134.46,133.82,134.37,19300.0,108.6238,109.0211,108.5022,108.9481,19300.0
2007-09-04 14:00:00,134.42,134.42,133.75,133.89,45000.0,108.9887,108.9887,108.4454,108.5589,45000.0
2007-09-04 14:30:00,133.9,135.0,133.9,134.85,31700.0,108.567,109.4589,108.567,109.3373,31700.0
2007-09-04 15:00:00,134.91,135.38,134.74,135.29,46700.0,109.386,109.767,109.2481,109.6941,46700.0
2007-09-04 15:30:00,135.36,135.43,134.54,134.58,73900.0,109.7508,109.8076,109.086,109.1184,73900.0
2007-09-05 09:30:00,134.0,134.62,133.07,134.18,69900.0,108.6481,109.1508,107.8941,108.7941,69900.0
2007-09-05 10:00:00,134.03,134.03,132.11,132.79,56800.0,108.6724,108.6724,107.1157,107.667,56800.0
2007-09-05 10:30:00,132.76,133.96,132.5,133.45,20100.0,107.6427,108.6157,107.4319,108.2022,20100.0
2007-09-05 11:00:00,133.31,133.31,132.69,132.73,12200.0,108.0887,108.0887,107.586,107.6184,12200.0
2007-09-05 11:30:00,132.74,132.74,131.75,131.91,37500.0,107.6265,107.6265,106.8238,106.9535,37500.0
2007-09-05 12:00:00,131.91,131.94,131.26,131.87,45700.0,106.9535,106.9779,106.4265,106.9211,45700.0
2007-09-05 12:30:00,131.9,131.99,131.42,131.58,14400.0,106.9454,107.0184,106.5562,106.686,14400.0
2007-09-05 13:00:00,131.65,132.0,131.42,131.76,14600.0,106.7427,107.0265,106.5562,106.8319,14600.0
2007-09-05 13:30:00,131.7,132.15,131.69,131.69,19600.0,106.7833,107.1481,106.7752,106.7752,19600.0
2007-09-05 14:00:00,131.73,131.99,131.09,131.5,72200.0,106.8076,107.0184,106.2887,106.6211,72200.0
2007-09-05 14:30:00,131.5,132.37,131.49,132.34,58700.0,106.6211,107.3265,106.613,107.3022,58700.0
2007-09-05 15:00:00,132.33,132.58,131.85,132.36,34600.0,107.2941,107.4968,106.9049,107.3184,34600.0
2007-09-05 15:30:00,132.32,132.7,131.79,132.31,91100.0,107.286,107.5941,106.8562,107.2779,91100.0
2007-09-06 09:30:00,133.16,133.16,131.81,132.56,47000.0,107.967,107.967,106.8725,107.4806,47000.0
2007-09-06 10:00:00,132.57,132.98,132.05,132.45,44200.0,107.4887,107.8211,107.0671,107.3914,44200.0
2007-09-06 10:30:00,132.57,132.77,132.4,132.58,38900.0,107.4887,107.6508,107.3508,107.4968,38900.0
2007-09-06 11:00:00,132.55,132.55,132.22,132.5,11400.0,107.4725,107.4725,107.2049,107.4319,11400.0
2007-09-06 11:30:00,132.49,132.59,132.26,132.41,25900.0,107.4238,107.5049,107.2373,107.3589,25900.0
2007-09-06 12:00:00,132.4,132.58,132.22,132.4,28800.0,107.3508,107.4968,107.2049,107.3508,28800.0
2007-09-06 12:30:00,132.41,132.42,131.53,132.0,14600.0,107.3589,107.367,106.6454,107.0265,14600.0
2007-09-06 13:00:00,131.94,131.97,131.24,131.33,16900.0,106.9779,107.0022,106.4103,106.4833,16900.0
2007-09-06 13:30:00,131.29,132.38,131.01,132.26,32100.0,106.4508,107.3346,106.2238,107.2373,32100.0
2007-09-06 14:00:00,132.25,132.5,132.06,132.25,13000.0,107.2292,107.4319,107.0752,107.2292,13000.0
2007-09-06 14:30:00,132.25,132.85,131.78,132.02,29700.0,107.2292,107.7157,106.8481,107.0427,29700.0
2007-09-06 15:00:00,132.02,132.67,132.02,132.46,25700.0,107.0427,107.5698,107.0427,107.3995,25700.0
2007-09-06 15:30:00,132.47,133.2,132.45,133.2,38400.0,107.4076,107.9995,107.3914,107.9995,38400.0
2007-09-07 09:30:00,131.3,131.56,128.97,131.0,72000.0,106.4589,106.6698,104.5698,106.2157,72000.0
2007-09-07 10:00:00,130.77,131.25,130.17,130.64,52800.0,106.0292,106.4184,105.5427,105.9238,52800.0
2007-09-07 10:30:00,130.58,130.58,127.44,128.97,149900.0,105.8752,105.8752,103.3292,104.5698,149900.0
2007-09-07 11:00:00,128.97,129.61,128.29,128.92,50100.0,104.5698,105.0887,104.0184,104.5292,50100.0
2007-09-07 11:30:00,128.81,129.96,128.81,129.92,34300.0,104.44,105.3725,104.44,105.34,34300.0
2007-09-07 12:00:00,129.87,130.11,129.0,129.47,55400.0,105.2995,105.4941,104.5941,104.9752,55400.0
2007-09-07 12:30:00,129.52,129.93,128.98,129.17,46100.0,105.0157,105.3481,104.5779,104.7319,46100.0
2007-09-07 13:00:00,129.2,129.86,129.13,129.7,34000.0,104.7563,105.2914,104.6995,105.1617,34000.0
2007-09-07 13:30:00,129.71,129.87,128.97,129.4,37700.0,105.1698,105.2995,104.5698,104.9184,37700.0
2007-09-07 14:00:00,129.41,129.84,129.3,129.57,22600.0,104.9265,105.2752,104.8373,105.0562,22600.0
2007-09-07 14:30:00,129.57,129.65,129.0,129.02,20100.0,105.0562,105.1211,104.5941,104.6103,20100.0
2007-09-07 15:00:00,129.1,129.75,129.09,129.13,47400.0,104.6752,105.2022,104.6671,104.6995,47400.0
2007-09-07 15:30:00,129.18,130.68,129.01,130.55,161200.0,104.74,105.9562,104.6022,105.8508,161200.0
2007-09-10 09:30:00,131.45,132.6,129.65,129.65,71200.0,106.5806,107.513,105.1211,105.1211,71200.0
2007-09-10 10:00:00,129.55,129.65,127.01,127.11,93300.0,105.04,105.1211,102.9806,103.0617,93300.0
2007-09-10 10:30:00,127.01,127.45,125.16,127.27,237100.0,102.9806,103.3373,101.4806,103.1914,237100.0
2007-09-10 11:00:00,127.18,127.29,126.41,127.0,127000.0,103.1184,103.2076,102.4941,102.9725,127000.0
2007-09-10 11:30:00,127.0,127.21,126.8,127.14,99800.0,102.9725,103.1427,102.8103,103.086,99800.0
2007-09-10 12:00:00,127.14,127.56,126.96,127.48,49500.0,103.086,103.4265,102.94,103.3617,49500.0
2007-09-10 12:30:00,127.49,127.72,127.1,127.72,36300.0,103.3698,103.5563,103.0536,103.5563,36300.0
2007-09-10 13:00:00,127.72,128.21,127.5,128.2,51900.0,103.5563,103.9536,103.3779,103.9454,51900.0
2007-09-10 13:30:00,128.17,128.32,127.88,127.94,34700.0,103.9211,104.0427,103.686,103.7346,34700.0
2007-09-10 14:00:00,127.93,128.19,127.78,128.19,45000.0,103.7265,103.9373,103.6049,103.9373,45000.0
2007-09-10 14:30:00,128.16,128.34,127.77,127.89,37300.0,103.913,104.059,103.5968,103.6941,37300.0
2007-09-10 15:00:00,128.04,128.58,127.74,127.98,62000.0,103.8157,104.2536,103.5725,103.7671,62000.0
2007-09-10 15:30:00,128.01,128.15,127.41,127.6,152100.0,103.7914,103.9049,103.3049,103.459,152100.0
2007-09-11 09:30:00,128.5,130.11,128.38,130.03,38200.0,104.1887,105.4941,104.0914,105.4292,38200.0
2007-09-11 10:00:00,129.98,131.01,129.9,130.0,107100.0,105.3887,106.2238,105.3238,105.4049,107100.0
2007-09-11 10:30:00,130.01,130.24,129.45,129.63,47300.0,105.413,105.5995,104.959,105.1049,47300.0
2007-09-11 11:00:00,129.63,129.63,129.25,129.5,22700.0,105.1049,105.1049,104.7968,104.9995,22700.0
2007-09-11 11:30:00,129.5,129.9,129.1,129.7,30700.0,104.9995,105.3238,104.6752,105.1617,30700.0
2007-09-11 12:00:00,129.67,129.72,129.4,129.72,16200.0,105.1373,105.1779,104.9184,105.1779,16200.0
2007-09-11 12:30:00,129.69,129.89,129.35,129.61,24900.0,105.1535,105.3157,104.8779,105.0887,24900.0
2007-09-11 13:00:00,129.71,129.91,129.35,129.84,23000.0,105.1698,105.3319,104.8779,105.2752,23000.0
2007-09-11 13:30:00,129.84,130.0,129.5,129.85,23200.0,105.2752,105.4049,104.9995,105.2833,23200.0
2007-09-11 14:00:00,129.85,130.29,129.85,130.13,28600.0,105.2833,105.64,105.2833,105.5103,28600.0
2007-09-11 14:30:00,130.14,130.33,129.98,130.22,68100.0,105.5184,105.6725,105.3887,105.5833,68100.0
2007-09-11 15:00:00,130.29,131.16,130.28,131.07,56100.0,105.64,106.3454,105.6319,106.2725,56100.0
2007-09-11 15:30:00,131.04,131.35,130.61,131.22,116500.0,106.2481,106.4995,105.8995,106.3941,116500.0
2007-09-12 09:30:00,131.0,131.35,130.54,130.85,67000.0,106.2157,106.4995,105.8427,106.0941,67000.0
2007-09-12 10:00:00,130.87,131.27,130.28,131.1,36000.0,106.1103,106.4346,105.6319,106.2968,36000.0
2007-09-12 10:30:00,131.09,131.46,130.9,130.94,38700.0,106.2887,106.5887,106.1346,106.1671,38700.0
2007-09-12 11:00:00,131.0,131.08,130.9,131.0,65500.0,106.2157,106.2806,106.1346,106.2157,65500.0
2007-09-12 11:30:00,131.03,131.26,130.9,131.09,40000.0,106.24,106.4265,106.1346,106.2887,40000.0
2007-09-12 12:00:00,131.09,131.37,130.78,131.0,115900.0,106.2887,106.5157,106.0373,106.2157,115900.0
2007-09-12 12:30:00,130.99,132.39,130.86,132.01,52000.0,106.2076,107.3427,106.1022,107.0346,52000.0
2007-09-12 13:00:00,132.03,132.33,131.63,132.09,31200.0,107.0508,107.2941,106.7265,107.0995,31200.0
2007-09-12 13:30:00,132.09,132.79,131.99,132.21,95100.0,107.0995,107.667,107.0184,107.1968,95100.0
2007-09-12 14:00:00,132.16,132.95,131.69,131.78,90200.0,107.1562,107.7968,106.7752,106.8481,90200.0
2007-09-12 14:30:00,131.86,132.18,131.66,132.16,91800.0,106.913,107.1725,106.7508,107.1562,91800.0
2007-09-12 15:00:00,132.19,132.4,131.66,131.73,121500.0,107.1806,107.3508,106.7508,106.8076,121500.0
2007-09-12 15:30:00,131.69,132.42,131.03,131.91,146600.0,106.7752,107.367,106.24,106.9535,146600.0
2007-09-13 09:30:00,133.33,133.57,132.83,133.27,43100.0,108.1049,108.2995,107.6995,108.0562,43100.0
2007-09-13 10:00:00,133.27,133.36,132.06,132.28,93700.0,108.0562,108.1292,107.0752,107.2535,93700.0
2007-09-13 10:30:00,132.3,132.63,131.53,132.26,78900.0,107.2698,107.5373,106.6454,107.2373,78900.0
2007-09-13 11:00:00,132.31,132.31,131.5,132.15,83600.0,107.2779,107.2779,106.6211,107.1481,83600.0
2007-09-13 11:30:00,132.08,132.56,131.87,132.45,45500.0,107.0914,107.4806,106.9211,107.3914,45500.0
2007-09-13 12:00:00,132.45,133.1,131.77,133.1,260500.0,107.3914,107.9184,106.84,107.9184,260500.0
2007-09-13 12:30:00,133.05,133.05,131.5,132.23,149400.0,107.8779,107.8779,106.6211,107.213,149400.0
2007-09-13 13:00:00,132.21,133.51,131.95,133.36,105900.0,107.1968,108.2508,106.986,108.1292,105900.0
2007-09-13 13:30:00,133.45,133.46,132.97,133.11,38600.0,108.2022,108.2103,107.813,107.9265,38600.0
2007-09-13 14:00:00,133.16,133.17,132.5,132.5,21500.0,107.967,107.9752,107.4319,107.4319,21500.0
2007-09-13 14:30:00,132.5,133.26,132.5,133.04,55100.0,107.4319,108.0481,107.4319,107.8697,55100.0
2007-09-13 15:00:00,133.04,133.37,132.32,132.41,99300.0,107.8697,108.1373,107.286,107.3589,99300.0
2007-09-13 15:30:00,132.41,133.1,132.15,132.51,54900.0,107.3589,107.9184,107.1481,107.44,54900.0
2007-09-14 09:30:00,131.65,132.46,130.89,131.83,46200.0,106.7427,107.3995,106.1265,106.8887,46200.0
2007-09-14 10:00:00,131.77,133.52,131.77,132.72,106500.0,106.84,108.2589,106.84,107.6103,106500.0
2007-09-14 10:30:00,132.52,133.2,132.5,132.9,67000.0,107.4481,107.9995,107.4319,107.7562,67000.0
2007-09-14 11:00:00,132.99,133.44,132.62,133.43,41000.0,107.8292,108.1941,107.5292,108.186,41000.0
2007-09-14 11:30:00,133.4,134.74,133.13,134.08,57800.0,108.1616,109.2481,107.9427,108.713,57800.0
2007-09-14 12:00:00,134.08,134.42,133.77,133.79,48400.0,108.713,108.9887,108.4616,108.4779,48400.0
2007-09-14 12:30:00,133.77,134.08,133.36,134.01,52400.0,108.4616,108.713,108.1292,108.6562,52400.0
2007-09-14 13:00:00,134.07,134.59,133.87,134.17,56300.0,108.7049,109.1265,108.5427,108.786,56300.0
2007-09-14 13:30:00,134.16,135.0,133.23,134.64,46500.0,108.7779,109.4589,108.0238,109.167,46500.0
2007-09-14 14:00:00,134.67,134.82,133.23,134.64,59200.0,109.1914,109.313,108.0238,109.167,59200.0
2007-09-14 14:30:00,134.65,134.8,134.28,134.36,64100.0,109.1751,109.2968,108.8751,108.94,64100.0
2007-09-14 15:00:00,134.3,135.4,134.3,134.99,65600.0,108.8914,109.7833,108.8914,109.4508,65600.0
2007-09-14 15:30:00,134.9,135.87,134.45,135.08,71700.0,109.3778,110.1643,109.013,109.5238,71700.0
2007-09-17 09:30:00,134.5,134.88,133.84,133.94,150900.0,109.0535,109.3616,108.5184,108.5995,150900.0
2007-09-17 10:00:00,133.94,134.27,131.8,132.17,134800.0,108.5995,108.867,106.8643,107.1643,134800.0
2007-09-17 10:30:00,132.02,132.55,131.62,131.93,110900.0,107.0427,107.4725,106.7184,106.9698,110900.0
2007-09-17 11:00:00,131.9,131.97,131.0,131.11,71400.0,106.9454,107.0022,106.2157,106.3049,71400.0
2007-09-17 11:30:00,131.0,131.51,130.5,131.1,98000.0,106.2157,106.6292,105.8103,106.2968,98000.0
2007-09-17 12:00:00,131.15,131.5,131.01,131.38,62700.0,106.3373,106.6211,106.2238,106.5238,62700.0
2007-09-17 12:30:00,131.38,131.82,131.2,131.79,60300.0,106.5238,106.8806,106.3779,106.8562,60300.0
2007-09-17 13:00:00,131.8,131.97,131.34,131.42,36000.0,106.8643,107.0022,106.4914,106.5562,36000.0
2007-09-17 13:30:00,131.46,131.54,130.98,131.17,72000.0,106.5887,106.6535,106.1995,106.3535,72000.0
2007-09-17 14:00:00,131.14,131.51,131.1,131.5,63400.0,106.3292,106.6292,106.2968,106.6211,63400.0
2007-09-17 14:30:00,131.54,131.73,131.15,131.69,68000.0,106.6535,106.8076,106.3373,106.7752,68000.0
2007-09-17 15:00:00,131.69,132.35,131.52,132.19,54400.0,106.7752,107.3103,106.6373,107.1806,54400.0
2007-09-17 15:30:00,132.18,132.18,131.48,131.86,177500.0,107.1725,107.1725,106.6049,106.913,177500.0
2007-09-18 09:30:00,132.75,133.54,131.8,132.11,64500.0,107.6346,108.2752,106.8643,107.1157,64500.0
2007-09-18 10:00:00,132.16,132.63,131.75,132.0,69400.0,107.1562,107.5373,106.8238,107.0265,69400.0
2007-09-18 10:30:00,131.96,132.15,131.51,131.51,60700.0,106.9941,107.1481,106.6292,106.6292,60700.0
2007-09-18 11:00:00,131.51,131.7,130.15,130.35,124400.0,106.6292,106.7833,105.5265,105.6887,124400.0
2007-09-18 11:30:00,130.3,130.78,129.86,130.0,118500.0,105.6481,106.0373,105.2914,105.4049,118500.0
2007-09-18 12:00:00,130.01,130.25,129.54,130.2,96900.0,105.413,105.6076,105.0319,105.5671,96900.0
2007-09-18 12:30:00,130.21,131.19,130.12,130.82,74700.0,105.5752,106.3698,105.5022,106.0698,74700.0
2007-09-18 13:00:00,130.77,130.92,130.0,130.03,43000.0,106.0292,106.1508,105.4049,105.4292,43000.0
2007-09-18 13:30:00,130.06,130.7,130.06,130.5,42900.0,105.4535,105.9725,105.4535,105.8103,42900.0
2007-09-18 14:00:00,130.56,132.34,130.0,131.78,187300.0,105.8589,107.3022,105.4049,106.8481,187300.0
2007-09-18 14:30:00,131.76,133.48,131.51,132.24,263200.0,106.8319,108.2265,106.6292,107.2211,263200.0
2007-09-18 15:00:00,132.26,134.84,132.02,134.44,161100.0,107.2373,109.3292,107.0427,109.0049,161100.0
2007-09-18 15:30:00,134.43,134.75,133.5,134.25,187300.0,108.9968,109.2562,108.2427,108.8508,187300.0
2007-09-19 09:30:00,135.48,137.65,135.01,136.82,85400.0,109.8481,111.6076,109.467,110.9346,85400.0
2007-09-19 10:00:00,136.74,136.74,135.03,135.5,123800.0,110.8697,110.8697,109.4833,109.8643,123800.0
2007-09-19 10:30:00,135.39,136.49,135.14,136.42,81900.0,109.7751,110.667,109.5724,110.6103,81900.0
2007-09-19 11:00:00,136.43,136.5,135.88,135.97,33400.0,110.6184,110.6751,110.1724,110.2454,33400.0
2007-09-19 11:30:00,135.97,136.22,135.62,136.01,32400.0,110.2454,110.4481,109.9616,110.2778,32400.0
2007-09-19 12:00:00,136.09,136.51,135.97,135.98,40400.0,110.3427,110.6832,110.2454,110.2535,40400.0
2007-09-19 12:30:00,135.99,135.99,135.0,135.38,120300.0,110.2616,110.2616,109.4589,109.767,120300.0
2007-09-19 13:00:00,135.4,135.4,133.89,133.98,74400.0,109.7833,109.7833,108.5589,108.6319,74400.0
2007-09-19 13:30:00,133.98,134.64,133.94,134.36,50500.0,108.6319,109.167,108.5995,108.94,50500.0
2007-09-19 14:00:00,134.36,134.63,133.89,134.59,80300.0,108.94,109.1589,108.5589,109.1265,80300.0
2007-09-19 14:30:00,134.61,135.08,134.42,134.8,47900.0,109.1427,109.5238,108.9887,109.2968,47900.0
2007-09-19 15:00:00,134.77,136.04,134.65,135.59,81300.0,109.2724,110.3022,109.1751,109.9373,81300.0
2007-09-19 15:30:00,135.51,135.58,134.5,135.46,118400.0,109.8724,109.9292,109.0535,109.8319,118400.0
2007-09-20 09:30:00,135.05,135.06,132.79,133.92,49800.0,109.4995,109.5076,107.667,108.5833,49800.0
2007-09-20 10:00:00,133.98,135.13,133.76,134.2,32400.0,108.6319,109.5643,108.4535,108.8103,32400.0
2007-09-20 10:30:00,134.08,134.47,133.82,133.82,39400.0,108.713,109.0292,108.5022,108.5022,39400.0
2007-09-20 11:00:00,133.93,134.08,133.44,133.63,68600.0,108.5914,108.713,108.1941,108.3481,68600.0
2007-09-20 11:30:00,133.58,133.99,133.51,133.93,18500.0,108.3076,108.64,108.2508,108.5914,18500.0
2007-09-20 12:00:00,133.86,133.88,133.44,133.55,69100.0,108.5346,108.5508,108.1941,108.2833,69100.0
2007-09-20 12:30:00,133.44,133.67,133.24,133.3,26400.0,108.1941,108.3806,108.0319,108.0806,26400.0
2007-09-20 13:00:00,133.3,133.7,133.3,133.41,60100.0,108.0806,108.4049,108.0806,108.1697,60100.0
2007-09-20 13:30:00,133.44,133.6,132.5,133.15,105500.0,108.1941,108.3238,107.4319,107.9589,105500.0
2007-09-20 14:00:00,133.15,133.3,132.72,132.88,41700.0,107.9589,108.0806,107.6103,107.74,41700.0
2007-09-20 14:30:00,132.81,133.1,132.37,132.37,80900.0,107.6833,107.9184,107.3265,107.3265,80900.0
2007-09-20 15:00:00,132.43,133.05,131.91,132.62,88900.0,107.3752,107.8779,106.9535,107.5292,88900.0
2007-09-20 15:30:00,132.62,132.92,131.92,132.89,165100.0,107.5292,107.7725,106.9616,107.7481,165100.0
2007-09-21 09:30:00,134.16,134.62,133.5,133.87,128000.0,108.7779,109.1508,108.2427,108.5427,128000.0
2007-09-21 10:00:00,133.99,134.4,133.64,133.75,16100.0,108.64,108.9724,108.3562,108.4454,16100.0
2007-09-21 10:30:00,133.78,133.94,133.0,133.0,42600.0,108.4697,108.5995,107.8373,107.8373,42600.0
2007-09-21 11:00:00,132.88,134.57,132.76,134.57,80300.0,107.74,109.1103,107.6427,109.1103,80300.0
2007-09-21 11:30:00,134.46,134.54,134.02,134.22,16500.0,109.0211,109.086,108.6643,108.8265,16500.0
2007-09-21 12:00:00,134.23,134.29,133.87,134.29,57600.0,108.8346,108.8833,108.5427,108.8833,57600.0
2007-09-21 12:30:00,134.36,134.5,133.99,134.0,40600.0,108.94,109.0535,108.64,108.6481,40600.0
2007-09-21 13:00:00,134.06,134.17,133.73,134.01,19300.0,108.6968,108.786,108.4292,108.6562,19300.0
2007-09-21 13:30:00,134.04,134.5,134.0,134.35,32600.0,108.6806,109.0535,108.6481,108.9319,32600.0
2007-09-21 14:00:00,134.34,134.84,134.17,134.41,70200.0,108.9238,109.3292,108.786,108.9806,70200.0
2007-09-21 14:30:00,134.34,134.64,134.04,134.32,20200.0,108.9238,109.167,108.6806,108.9076,20200.0
2007-09-21 15:00:00,134.31,134.74,134.23,134.43,26600.0,108.8995,109.2481,108.8346,108.9968,26600.0
2007-09-21 15:30:00,134.42,134.54,134.02,134.14,34800.0,108.9887,109.086,108.6643,108.7616,34800.0
2007-09-24 09:30:00,133.64,133.78,132.0,133.22,60800.0,108.3562,108.4697,107.0265,108.0157,60800.0
2007-09-24 10:00:00,133.22,133.25,132.32,133.04,62900.0,108.0157,108.04,107.286,107.8697,62900.0
2007-09-24 10:30:00,133.01,133.08,132.51,132.81,59600.0,107.8454,107.9022,107.44,107.6833,59600.0
2007-09-24 11:00:00,132.8,133.8,132.75,133.35,52000.0,107.6752,108.486,107.6346,108.1211,52000.0
2007-09-24 11:30:00,133.36,134.04,133.03,133.53,22900.0,108.1292,108.6806,107.8616,108.267,22900.0
2007-09-24 12:00:00,133.53,134.22,133.51,134.13,32100.0,108.267,108.8265,108.2508,108.7535,32100.0
2007-09-24 12:30:00,134.07,134.23,133.49,133.95,39800.0,108.7049,108.8346,108.2346,108.6076,39800.0
2007-09-24 13:00:00,133.93,133.94,133.25,133.52,25900.0,108.5914,108.5995,108.04,108.2589,25900.0
2007-09-24 13:30:00,133.51,133.92,133.25,133.42,51100.0,108.2508,108.5833,108.04,108.1779,51100.0
2007-09-24 14:00:00,133.36,134.03,133.25,133.85,56700.0,108.1292,108.6724,108.04,108.5265,56700.0
2007-09-24 14:30:00,133.85,134.16,133.73,133.75,52900.0,108.5265,108.7779,108.4292,108.4454,52900.0
2007-09-24 15:00:00,133.69,133.69,133.0,133.32,62800.0,108.3968,108.3968,107.8373,108.0968,62800.0
2007-09-24 15:30:00,133.31,133.4,132.31,133.16,87000.0,108.0887,108.1616,107.2779,107.967,87000.0
2007-09-25 09:30:00,132.04,132.19,129.68,130.8,179500.0,107.0589,107.1806,105.1454,106.0535,179500.0
2007-09-25 10:00:00,130.87,131.44,130.5,130.5,140200.0,106.1103,106.5725,105.8103,105.8103,140200.0
2007-09-25 10:30:00,130.53,130.94,130.3,130.37,97300.0,105.8346,106.1671,105.6481,105.7049,97300.0
2007-09-25 11:00:00,130.5,131.25,130.25,130.32,66800.0,105.8103,106.4184,105.6076,105.6644,66800.0
2007-09-25 11:30:00,130.3,131.01,130.26,130.42,62400.0,105.6481,106.2238,105.6157,105.7454,62400.0
2007-09-25 12:00:00,130.45,131.03,130.28,130.69,104000.0,105.7698,106.24,105.6319,105.9644,104000.0
2007-09-25 12:30:00,130.7,131.23,130.5,131.0,45200.0,105.9725,106.4022,105.8103,106.2157,45200.0
2007-09-25 13:00:00,130.97,131.02,130.51,130.8,44800.0,106.1914,106.2319,105.8184,106.0535,44800.0
2007-09-25 13:30:00,130.74,131.21,130.35,130.44,103700.0,106.0049,106.386,105.6887,105.7617,103700.0
2007-09-25 14:00:00,130.4,130.44,129.52,130.05,128600.0,105.7292,105.7617,105.0157,105.4454,128600.0
2007-09-25 14:30:00,130.11,131.11,130.0,130.81,72700.0,105.4941,106.3049,105.4049,106.0616,72700.0
2007-09-25 15:00:00,130.79,131.31,130.49,130.99,87500.0,106.0454,106.4671,105.8022,106.2076,87500.0
2007-09-25 15:30:00,130.93,131.05,130.4,130.6,114300.0,106.1589,106.2562,105.7292,105.8914,114300.0
2007-09-26 09:30:00,130.72,130.72,127.0,128.2,205600.0,105.9887,105.9887,102.9725,103.9454,205600.0
2007-09-26 10:00:00,128.22,128.44,127.6,128.33,116600.0,103.9617,104.14,103.459,104.0508,116600.0
2007-09-26 10:30:00,128.35,128.93,128.21,128.77,35800.0,104.0671,104.5373,103.9536,104.4076,35800.0
2007-09-26 11:00:00,128.72,129.67,128.5,128.86,60300.0,104.3671,105.1373,104.1887,104.4806,60300.0
2007-09-26 11:30:00,128.9,128.91,128.18,128.68,104700.0,104.513,104.5211,103.9292,104.3346,104700.0
2007-09-26 12:00:00,128.64,128.64,126.89,126.94,99600.0,104.3022,104.3022,102.8833,102.9238,99600.0
2007-09-26 12:30:00,126.94,127.24,125.5,127.19,146900.0,102.9238,103.1671,101.7563,103.1265,146900.0
2007-09-26 13:00:00,127.17,128.1,127.04,128.0,45900.0,103.1103,103.8644,103.0049,103.7833,45900.0
2007-09-26 13:30:00,127.91,127.99,126.71,126.9,78300.0,103.7103,103.7752,102.7373,102.8914,78300.0
2007-09-26 14:00:00,126.88,127.16,126.5,126.67,65200.0,102.8752,103.1022,102.5671,102.7049,65200.0
2007-09-26 14:30:00,126.54,126.93,125.76,126.27,81000.0,102.5995,102.9157,101.9671,102.3806,81000.0
2007-09-26 15:00:00,126.22,127.54,126.14,127.41,110500.0,102.34,103.4103,102.2752,103.3049,110500.0
2007-09-26 15:30:00,127.41,127.42,126.88,127.0,154600.0,103.3049,103.313,102.8752,102.9725,154600.0
2007-09-27 09:30:00,126.72,128.35,126.55,126.55,127100.0,102.7454,104.0671,102.6076,102.6076,127100.0
2007-09-27 10:00:00,126.55,130.85,126.44,130.29,296500.0,102.6076,106.0941,102.5184,105.64,296500.0
2007-09-27 10:30:00,130.36,131.15,129.7,130.47,194100.0,105.6968,106.3373,105.1617,105.786,194100.0
2007-09-27 11:00:00,130.46,131.94,129.89,131.4,118700.0,105.7779,106.9779,105.3157,106.54,118700.0
2007-09-27 11:30:00,131.46,132.12,130.82,131.62,219800.0,106.5887,107.1238,106.0698,106.7184,219800.0
2007-09-27 12:00:00,131.65,133.76,131.59,132.94,157800.0,106.7427,108.4535,106.6941,107.7887,157800.0
2007-09-27 12:30:00,132.9,135.97,132.9,134.25,161300.0,107.7562,110.2454,107.7562,108.8508,161300.0
2007-09-27 13:00:00,134.18,134.21,131.72,132.66,122100.0,108.7941,108.8184,106.7995,107.5616,122100.0
2007-09-27 13:30:00,132.69,134.21,132.61,134.09,43200.0,107.586,108.8184,107.5211,108.7211,43200.0
2007-09-27 14:00:00,134.09,135.74,133.92,133.94,104300.0,108.7211,110.0589,108.5833,108.5995,104300.0
2007-09-27 14:30:00,134.09,134.41,133.12,133.82,101000.0,108.7211,108.9806,107.9346,108.5022,101000.0
2007-09-27 15:00:00,133.87,134.18,133.47,134.05,98400.0,108.5427,108.7941,108.2184,108.6887,98400.0
2007-09-27 15:30:00,134.05,134.82,133.73,134.45,202400.0,108.6887,109.313,108.4292,109.013,202400.0
2007-09-28 09:30:00,135.09,136.0,133.98,135.03,56800.0,109.5319,110.2697,108.6319,109.4833,56800.0
2007-09-28 10:00:00,134.98,135.22,132.69,132.69,82000.0,109.4427,109.6373,107.586,107.586,82000.0
2007-09-28 10:30:00,132.69,132.79,131.49,132.09,123300.0,107.586,107.667,106.613,107.0995,123300.0
2007-09-28 11:00:00,132.05,132.49,131.44,132.36,36700.0,107.0671,107.4238,106.5725,107.3184,36700.0
2007-09-28 11:30:00,132.39,132.96,132.17,132.32,65200.0,107.3427,107.8049,107.1643,107.286,65200.0
2007-09-28 12:00:00,132.34,132.47,131.9,132.12,38100.0,107.3022,107.4076,106.9454,107.1238,38100.0
2007-09-28 12:30:00,132.07,132.64,131.88,132.5,43200.0,107.0833,107.5454,106.9292,107.4319,43200.0
2007-09-28 13:00:00,132.5,132.86,131.91,132.5,54700.0,107.4319,107.7238,106.9535,107.4319,54700.0
2007-09-28 13:30:00,132.53,134.41,132.42,134.04,79200.0,107.4562,108.9806,107.367,108.6806,79200.0
2007-09-28 14:00:00,134.12,134.49,133.36,133.61,29500.0,108.7454,109.0454,108.1292,108.3319,29500.0
2007-09-28 14:30:00,133.52,133.91,133.36,133.91,27800.0,108.2589,108.5752,108.1292,108.5752,27800.0
2007-09-28 15:00:00,133.92,134.03,132.62,133.51,61400.0,108.5833,108.6724,107.5292,108.2508,61400.0
2007-09-28 15:30:00,133.51,133.62,132.7,133.51,112200.0,108.2508,108.34,107.5941,108.2508,112200.0
2007-10-01 09:30:00,134.1,135.03,133.63,134.56,80500.0,108.7292,109.4833,108.3481,109.1022,80500.0
2007-10-01 10:00:00,134.55,135.78,134.01,134.03,66900.0,109.0941,110.0914,108.6562,108.6724,66900.0
2007-10-01 10:30:00,134.14,134.87,133.72,134.74,31500.0,108.7616,109.3535,108.4211,109.2481,31500.0
2007-10-01 11:00:00,134.6,136.42,134.43,136.23,51200.0,109.1346,110.6103,108.9968,110.4562,51200.0
2007-10-01 11:30:00,136.27,138.27,136.17,137.8,54100.0,110.4887,112.1103,110.4076,111.7292,54100.0
2007-10-01 12:00:00,137.78,138.32,137.43,138.2,41700.0,111.713,112.1508,111.4292,112.0535,41700.0
2007-10-01 12:30:00,138.2,138.2,136.83,136.87,82500.0,112.0535,112.0535,110.9427,110.9751,82500.0
2007-10-01 13:00:00,136.87,137.5,136.55,137.41,23700.0,110.9751,111.4859,110.7157,111.413,23700.0
2007-10-01 13:30:00,137.44,137.52,137.11,137.21,48500.0,111.4373,111.5022,111.1697,111.2508,48500.0
2007-10-01 14:00:00,137.25,137.5,136.7,136.98,23100.0,111.2832,111.4859,110.8373,111.0643,23100.0
2007-10-01 14:30:00,136.99,137.62,136.88,137.42,39600.0,111.0724,111.5832,110.9832,111.4211,39600.0
2007-10-01 15:00:00,137.47,137.64,137.0,137.11,32300.0,111.4616,111.5995,111.0805,111.1697,32300.0
2007-10-01 15:30:00,137.15,137.47,136.02,137.26,88000.0,111.2022,111.4616,110.286,111.2914,88000.0
2007-10-02 09:30:00,137.25,139.67,136.92,139.47,59900.0,111.2832,113.2454,111.0157,113.0832,59900.0
2007-10-02 10:00:00,139.49,140.99,139.03,139.99,74900.0,113.0995,114.3157,112.7265,113.5049,74900.0
2007-10-02 10:30:00,139.99,139.99,138.51,138.84,39400.0,113.5049,113.5049,112.3049,112.5724,39400.0
2007-10-02 11:00:00,138.91,140.37,138.85,140.37,26800.0,112.6292,113.813,112.5805,113.813,26800.0
2007-10-02 11:30:00,140.32,140.95,140.32,140.66,33500.0,113.7724,114.2832,113.7724,114.0481,33500.0
2007-10-02 12:00:00,140.66,140.81,140.33,140.36,35300.0,114.0481,114.1697,113.7805,113.8049,35300.0
2007-10-02 12:30:00,140.37,140.37,139.8,140.24,27800.0,113.813,113.813,113.3508,113.7076,27800.0
2007-10-02 13:00:00,140.24,140.39,139.77,139.9,17800.0,113.7076,113.8292,113.3265,113.4319,17800.0
2007-10-02 13:30:00,139.9,140.59,139.85,140.57,20500.0,113.4319,113.9913,113.3913,113.9751,20500.0
2007-10-02 14:00:00,140.57,140.57,139.94,140.02,34400.0,113.9751,113.9751,113.4643,113.5292,34400.0
2007-10-02 14:30:00,140.08,140.82,139.99,140.82,36500.0,113.5778,114.1778,113.5049,114.1778,36500.0
2007-10-02 15:00:00,140.84,140.92,140.43,140.69,38500.0,114.194,114.2589,113.8616,114.0724,38500.0
2007-10-02 15:30:00,140.67,141.33,140.54,141.18,81500.0,114.0562,114.5913,113.9508,114.4697,81500.0
2007-10-03 09:30:00,140.44,140.73,139.51,139.56,72400.0,113.8697,114.1049,113.1157,113.1562,72400.0
2007-10-03 10:00:00,139.56,141.1,139.14,140.66,78100.0,113.1562,114.4049,112.8157,114.0481,78100.0
2007-10-03 10:30:00,140.81,141.69,140.41,141.28,128700.0,114.1697,114.8832,113.8454,114.5508,128700.0
2007-10-03 11:00:00,141.29,142.14,140.85,141.71,36100.0,114.5589,115.2481,114.2022,114.8994,36100.0
2007-10-03 11:30:00,141.72,142.3,141.27,142.0,20100.0,114.9076,115.3778,114.5427,115.1346,20100.0
2007-10-03 12:00:00,141.92,142.76,141.79,142.74,43200.0,115.0697,115.7508,114.9643,115.7346,43200.0
2007-10-03 12:30:00,142.78,143.48,142.39,143.45,39500.0,115.767,116.3346,115.4508,116.3102,39500.0
2007-10-03 13:00:00,143.51,144.28,142.67,142.83,59900.0,116.3589,116.9832,115.6778,115.8075,59900.0
2007-10-03 13:30:00,142.82,143.02,141.74,141.75,24800.0,115.7994,115.9616,114.9238,114.9319,24800.0
2007-10-03 14:00:00,141.81,142.3,140.98,141.37,34400.0,114.9805,115.3778,114.3076,114.6238,34400.0
2007-10-03 14:30:00,141.32,141.4,140.33,141.12,74600.0,114.5832,114.6481,113.7805,114.4211,74600.0
2007-10-03 15:00:00,141.05,141.75,140.72,140.91,55500.0,114.3643,114.9319,114.0967,114.2508,55500.0
2007-10-03 15:30:00,140.9,141.72,140.55,141.67,107400.0,114.2427,114.9076,113.9589,114.867,107400.0
2007-10-04 09:30:00,142.3,143.22,139.16,139.84,221100.0,115.3778,116.1238,112.8319,113.3832,221100.0
2007-10-04 10:00:00,139.83,140.6,138.02,138.19,175600.0,113.3751,113.9994,111.9076,112.0454,175600.0
2007-10-04 10:30:00,138.2,139.75,137.95,139.43,107000.0,112.0535,113.3103,111.8508,113.0508,107000.0
2007-10-04 11:00:00,139.49,139.71,138.94,139.07,52500.0,113.0995,113.2778,112.6535,112.7589,52500.0
2007-10-04 11:30:00,139.11,139.46,138.99,138.99,33300.0,112.7913,113.0751,112.694,112.694,33300.0
2007-10-04 12:00:00,138.97,139.34,138.77,138.87,40200.0,112.6778,112.9778,112.5157,112.5968,40200.0
2007-10-04 12:30:00,138.84,139.69,138.82,139.69,45900.0,112.5724,113.2616,112.5562,113.2616,45900.0
2007-10-04 13:00:00,139.69,140.87,139.47,140.87,54500.0,113.2616,114.2184,113.0832,114.2184,54500.0
2007-10-04 13:30:00,140.86,141.23,140.11,140.19,101100.0,114.2103,114.5103,113.6022,113.667,101100.0
2007-10-04 14:00:00,140.14,140.45,140.1,140.14,31900.0,113.6265,113.8778,113.594,113.6265,31900.0
2007-10-04 14:30:00,140.16,140.53,140.1,140.37,26500.0,113.6427,113.9427,113.594,113.813,26500.0
2007-10-04 15:00:00,140.34,140.98,140.23,140.97,31500.0,113.7886,114.3076,113.6995,114.2994,31500.0
2007-10-04 15:30:00,140.92,141.45,140.88,141.0,75500.0,114.2589,114.6886,114.2265,114.3238,75500.0
2007-10-05 09:30:00,141.61,143.68,141.01,142.46,31300.0,114.8184,116.4967,114.3319,115.5075,31300.0
2007-10-05 10:00:00,142.46,143.06,141.01,141.1,38500.0,115.5075,115.994,114.3319,114.4049,38500.0
2007-10-05 10:30:00,141.09,141.53,140.99,141.23,37400.0,114.3967,114.7535,114.3157,114.5103,37400.0
2007-10-05 11:00:00,141.25,141.38,140.85,141.33,43500.0,114.5265,114.6319,114.2022,114.5913,43500.0
2007-10-05 11:30:00,141.34,142.16,141.26,141.9,62400.0,114.5994,115.2643,114.5346,115.0535,62400.0
2007-10-05 12:00:00,141.96,141.97,141.21,141.22,45100.0,115.1021,115.1103,114.494,114.5021,45100.0
2007-10-05 12:30:00,141.21,141.74,141.01,141.46,41200.0,114.494,114.9238,114.3319,114.6967,41200.0
2007-10-05 13:00:00,141.54,142.2,141.42,142.2,29200.0,114.7616,115.2967,114.6643,115.2967,29200.0
2007-10-05 13:30:00,142.17,142.25,141.63,141.84,35400.0,115.2724,115.3373,114.8346,115.0048,35400.0
2007-10-05 14:00:00,141.82,141.98,141.46,141.8,42300.0,114.9886,115.1184,114.6967,114.9724,42300.0
2007-10-05 14:30:00,141.79,142.5,141.37,142.37,73800.0,114.9643,115.54,114.6238,115.4346,73800.0
2007-10-05 15:00:00,142.44,144.0,142.43,143.77,87500.0,115.4913,116.7562,115.4832,116.5697,87500.0
2007-10-05 15:30:00,143.81,143.82,142.11,142.5,124500.0,116.6021,116.6102,115.2238,115.54,124500.0
2007-10-08 09:30:00,142.08,143.11,140.8,141.29,45100.0,115.1994,116.0346,114.1616,114.5589,45100.0
2007-10-08 10:00:00,141.37,143.08,141.11,141.84,63000.0,114.6238,116.0103,114.413,115.0048,63000.0
2007-10-08 10:30:00,141.91,143.29,141.39,141.51,141900.0,115.0616,116.1805,114.64,114.7373,141900.0
2007-10-08 11:00:00,141.47,141.79,141.25,141.52,37400.0,114.7049,114.9643,114.5265,114.7454,37400.0
2007-10-08 11:30:00,141.52,141.87,141.26,141.86,25600.0,114.7454,115.0292,114.5346,115.0211,25600.0
2007-10-08 12:00:00,141.9,141.95,141.5,141.58,12500.0,115.0535,115.094,114.7292,114.794,12500.0
2007-10-08 12:30:00,141.6,141.9,141.57,141.88,7400.0,114.8103,115.0535,114.7859,115.0373,7400.0
2007-10-08 13:00:00,141.87,141.87,141.49,141.57,24600.0,115.0292,115.0292,114.7211,114.7859,24600.0
2007-10-08 13:30:00,141.57,141.78,141.35,141.58,39200.0,114.7859,114.9562,114.6076,114.794,39200.0
2007-10-08 14:00:00,141.58,142.14,141.11,141.83,32800.0,114.794,115.2481,114.413,114.9967,32800.0
2007-10-08 14:30:00,141.85,141.85,141.01,141.04,42600.0,115.013,115.013,114.3319,114.3562,42600.0
2007-10-08 15:00:00,141.13,141.59,141.0,141.26,44900.0,114.4292,114.8021,114.3238,114.5346,44900.0
2007-10-08 15:30:00,141.24,141.64,141.18,141.5,82600.0,114.5184,114.8427,114.4697,114.7292,82600.0
2007-10-09 09:30:00,141.69,141.73,140.93,141.25,131400.0,114.8832,114.9157,114.267,114.5265,131400.0
2007-10-09 10:00:00,141.25,141.4,139.08,139.62,133900.0,114.5265,114.6481,112.767,113.2049,133900.0
2007-10-09 10:30:00,139.65,139.65,138.0,138.17,37900.0,113.2292,113.2292,111.8914,112.0292,37900.0
2007-10-09 11:00:00,138.28,138.47,138.0,138.34,46600.0,112.1184,112.2724,111.8914,112.167,46600.0
2007-10-09 11:30:00,138.2,138.42,137.91,138.35,40400.0,112.0535,112.2319,111.8184,112.1751,40400.0
2007-10-09 12:00:00,138.31,138.31,137.34,137.5,142200.0,112.1427,112.1427,111.3562,111.4859,142200.0
2007-10-09 12:30:00,137.56,138.08,137.52,137.8,26200.0,111.5346,111.9562,111.5022,111.7292,26200.0
2007-10-09 13:00:00,137.94,138.36,137.51,137.56,28100.0,111.8427,112.1832,111.4941,111.5346,28100.0
2007-10-09 13:30:00,137.56,137.77,137.06,137.74,36200.0,111.5346,111.7049,111.1292,111.6805,36200.0
2007-10-09 14:00:00,137.72,138.37,137.16,138.25,39500.0,111.6643,112.1913,111.2103,112.0941,39500.0
2007-10-09 14:30:00,138.24,138.25,137.36,137.65,56500.0,112.0859,112.0941,111.3724,111.6076,56500.0
2007-10-09 15:00:00,137.86,138.58,137.54,138.26,43700.0,111.7778,112.3616,111.5184,112.1022,43700.0
2007-10-09 15:30:00,138.25,138.27,137.64,138.13,88100.0,112.0941,112.1103,111.5995,111.9968,88100.0
2007-10-10 09:30:00,137.76,138.0,135.64,135.84,59400.0,111.6968,111.8914,109.9778,110.14,59400.0
2007-10-10 10:00:00,135.84,136.47,134.2,136.47,101000.0,110.14,110.6508,108.8103,110.6508,101000.0
2007-10-10 10:30:00,136.3,137.48,136.11,136.62,58200.0,110.513,111.4697,110.3589,110.7724,58200.0
2007-10-10 11:00:00,136.65,138.34,136.65,137.41,38100.0,110.7968,112.167,110.7968,111.413,38100.0
2007-10-10 11:30:00,137.44,137.99,137.07,137.07,17600.0,111.4373,111.8832,111.1373,111.1373,17600.0
2007-10-10 12:00:00,137.08,137.24,136.77,136.8,13800.0,111.1454,111.2751,110.8941,110.9184,13800.0
2007-10-10 12:30:00,136.8,137.69,136.78,137.57,15700.0,110.9184,111.64,110.9022,111.5427,15700.0
2007-10-10 13:00:00,137.51,137.51,135.86,135.96,26100.0,111.4941,111.4941,110.1562,110.2373,26100.0
2007-10-10 13:30:00,135.92,136.16,135.81,136.03,29200.0,110.2049,110.3995,110.1157,110.2941,29200.0
2007-10-10 14:00:00,136.09,136.31,135.91,136.27,20700.0,110.3427,110.5211,110.1968,110.4887,20700.0
2007-10-10 14:30:00,136.27,137.13,136.27,137.03,36600.0,110.4887,111.1859,110.4887,111.1049,36600.0
2007-10-10 15:00:00,137.05,137.49,136.61,136.67,38500.0,111.1211,111.4778,110.7643,110.813,38500.0
2007-10-10 15:30:00,136.64,136.79,136.15,136.37,43500.0,110.7887,110.9103,110.3914,110.5697,43500.0
2007-10-11 09:30:00,137.46,138.33,136.56,137.74,59400.0,111.4535,112.1589,110.7238,111.6805,59400.0
2007-10-11 10:00:00,138.03,138.34,136.64,137.27,37800.0,111.9157,112.167,110.7887,111.2995,37800.0
2007-10-11 10:30:00,137.15,137.52,136.48,136.94,32900.0,111.2022,111.5022,110.6589,111.0319,32900.0
2007-10-11 11:00:00,136.99,137.1,136.5,136.8,28300.0,111.0724,111.1616,110.6751,110.9184,28300.0
2007-10-11 11:30:00,136.69,136.95,136.56,136.62,14600.0,110.8292,111.04,110.7238,110.7724,14600.0
2007-10-11 12:00:00,136.56,137.5,136.56,137.44,48600.0,110.7238,111.4859,110.7238,111.4373,48600.0
2007-10-11 12:30:00,137.48,137.59,136.95,137.31,18800.0,111.4697,111.5589,111.04,111.3319,18800.0
2007-10-11 13:00:00,137.28,137.83,137.02,137.75,27700.0,111.3076,111.7535,111.0968,111.6886,27700.0
2007-10-11 13:30:00,137.74,138.18,137.54,138.01,171300.0,111.6805,112.0373,111.5184,111.8995,171300.0
2007-10-11 14:00:00,138.02,138.13,136.21,136.81,168900.0,111.9076,111.9968,110.44,110.9265,168900.0
2007-10-11 14:30:00,136.8,137.75,135.87,137.29,81900.0,110.9184,111.6886,110.1643,111.3157,81900.0
2007-10-11 15:00:00,137.27,137.42,134.13,134.44,91200.0,111.2995,111.4211,108.7535,109.0049,91200.0
2007-10-11 15:30:00,134.36,136.24,134.32,135.88,130300.0,108.94,110.4643,108.9076,110.1724,130300.0
2007-10-12 09:30:00,135.7,136.38,134.12,135.69,71000.0,110.0265,110.5778,108.7454,110.0184,71000.0
2007-10-12 10:00:00,135.6,136.0,135.0,135.89,57600.0,109.9454,110.2697,109.4589,110.1805,57600.0
2007-10-12 10:30:00,136.16,137.53,135.7,137.53,202000.0,110.3995,111.5103,110.0265,111.5103,202000.0
2007-10-12 11:00:00,137.54,140.21,137.4,139.89,79500.0,111.5184,113.6832,111.4049,113.4238,79500.0
2007-10-12 11:30:00,139.99,140.22,139.2,139.21,78900.0,113.5049,113.6913,112.8643,112.8724,78900.0
2007-10-12 12:00:00,139.22,139.75,138.95,139.09,59300.0,112.8805,113.3103,112.6616,112.7751,59300.0
2007-10-12 12:30:00,139.04,139.07,138.25,138.69,40400.0,112.7346,112.7589,112.0941,112.4508,40400.0
2007-10-12 13:00:00,138.65,138.65,137.61,138.0,35100.0,112.4184,112.4184,111.5751,111.8914,35100.0
2007-10-12 13:30:00,138.02,138.39,137.62,138.02,57800.0,111.9076,112.2076,111.5832,111.9076,57800.0
2007-10-12 14:00:00,138.1,138.4,137.76,138.25,105100.0,111.9724,112.2157,111.6968,112.0941,105100.0
2007-10-12 14:30:00,138.25,139.11,138.14,139.05,65400.0,112.0941,112.7913,112.0049,112.7427,65400.0
2007-10-12 15:00:00,139.05,139.06,137.75,137.98,108700.0,112.7427,112.7508,111.6886,111.8751,108700.0
2007-10-12 15:30:00,137.95,139.34,137.95,139.32,155700.0,111.8508,112.9778,111.8508,112.9616,155700.0
2007-10-15 09:30:00,139.33,139.91,138.03,139.34,57700.0,112.9697,113.44,111.9157,112.9778,57700.0
2007-10-15 10:00:00,139.38,140.56,138.91,139.82,53400.0,113.0103,113.967,112.6292,113.367,53400.0
2007-10-15 10:30:00,139.77,140.0,138.78,138.83,74300.0,113.3265,113.513,112.5238,112.5643,74300.0
2007-10-15 11:00:00,138.72,140.0,138.5,139.6,43000.0,112.4751,113.513,112.2968,113.1886,43000.0
2007-10-15 11:30:00,139.62,139.96,139.01,139.06,42000.0,113.2049,113.4805,112.7103,112.7508,42000.0
2007-10-15 12:00:00,139.0,139.01,138.52,138.54,46300.0,112.7022,112.7103,112.313,112.3292,46300.0
2007-10-15 12:30:00,138.53,139.0,138.12,138.92,40400.0,112.3211,112.7022,111.9886,112.6373,40400.0
2007-10-15 13:00:00,138.93,139.1,138.36,139.0,27000.0,112.6454,112.7832,112.1832,112.7022,27000.0
2007-10-15 13:30:00,138.96,138.96,138.2,138.41,28700.0,112.6697,112.6697,112.0535,112.2238,28700.0
2007-10-15 14:00:00,138.47,138.47,136.66,137.01,89800.0,112.2724,112.2724,110.8049,111.0887,89800.0
2007-10-15 14:30:00,137.01,137.1,136.5,137.04,60400.0,111.0887,111.1616,110.6751,111.113,60400.0
2007-10-15 15:00:00,137.05,137.63,136.8,137.29,100000.0,111.1211,111.5914,110.9184,111.3157,100000.0
2007-10-15 15:30:00,137.36,137.62,136.7,137.61,104700.0,111.3724,111.5832,110.8373,111.5751,104700.0
2007-10-16 09:30:00,134.0,136.51,131.47,135.0,145700.0,108.6481,110.6832,106.5968,109.4589,145700.0
2007-10-16 10:00:00,135.24,135.24,133.92,134.18,94400.0,109.6535,109.6535,108.5833,108.7941,94400.0
2007-10-16 10:30:00,134.1,134.61,132.0,133.01,79200.0,108.7292,109.1427,107.0265,107.8454,79200.0
2007-10-16 11:00:00,132.95,133.32,132.53,133.18,34400.0,107.7968,108.0968,107.4562,107.9833,34400.0
2007-10-16 11:30:00,133.25,133.89,133.22,133.39,35500.0,108.04,108.5589,108.0157,108.1535,35500.0
2007-10-16 12:00:00,133.29,133.75,133.17,133.66,13600.0,108.0725,108.4454,107.9752,108.3724,13600.0
2007-10-16 12:30:00,133.69,134.04,133.5,133.84,7100.0,108.3968,108.6806,108.2427,108.5184,7100.0
2007-10-16 13:00:00,133.83,133.83,133.16,133.21,15200.0,108.5103,108.5103,107.967,108.0076,15200.0
2007-10-16 13:30:00,133.16,133.35,132.84,132.95,45900.0,107.967,108.1211,107.7076,107.7968,45900.0
2007-10-16 14:00:00,132.95,132.98,132.22,132.22,49900.0,107.7968,107.8211,107.2049,107.2049,49900.0
2007-10-16 14:30:00,132.31,132.49,132.02,132.19,35200.0,107.2779,107.4238,107.0427,107.1806,35200.0
2007-10-16 15:00:00,132.28,132.74,132.16,132.16,38900.0,107.2535,107.6265,107.1562,107.1562,38900.0
2007-10-16 15:30:00,132.16,132.77,131.5,131.65,115100.0,107.1562,107.6508,106.6211,106.7427,115100.0
2007-10-17 09:30:00,132.65,132.65,131.2,132.32,55800.0,107.5535,107.5535,106.3779,107.286,55800.0
2007-10-17 10:00:00,132.11,132.17,130.32,130.95,66400.0,107.1157,107.1643,105.6644,106.1752,66400.0
2007-10-17 10:30:00,130.93,131.3,129.74,129.81,48200.0,106.1589,106.4589,105.1941,105.2508,48200.0
2007-10-17 11:00:00,129.81,130.73,129.0,130.0,84600.0,105.2508,105.9968,104.5941,105.4049,84600.0
2007-10-17 11:30:00,129.99,130.46,129.85,130.03,36100.0,105.3968,105.7779,105.2833,105.4292,36100.0
2007-10-17 12:00:00,130.05,130.61,129.73,129.76,32000.0,105.4454,105.8995,105.186,105.2103,32000.0
2007-10-17 12:30:00,129.94,130.32,129.13,129.38,56000.0,105.3562,105.6644,104.6995,104.9022,56000.0
2007-10-17 13:00:00,129.3,130.27,128.96,129.44,41400.0,104.8373,105.6238,104.5617,104.9508,41400.0
2007-10-17 13:30:00,129.59,130.2,128.47,128.51,28500.0,105.0725,105.5671,104.1644,104.1968,28500.0
2007-10-17 14:00:00,128.43,129.0,127.38,128.3,84900.0,104.1319,104.5941,103.2806,104.0265,84900.0
2007-10-17 14:30:00,128.31,128.63,127.78,128.5,62800.0,104.0346,104.2941,103.6049,104.1887,62800.0
2007-10-17 15:00:00,128.53,129.64,128.42,128.99,57600.0,104.213,105.113,104.1238,104.586,57600.0
2007-10-17 15:30:00,129.03,129.25,127.94,128.72,131300.0,104.6184,104.7968,103.7346,104.3671,131300.0
2007-10-18 09:30:00,128.0,128.36,126.44,127.07,47800.0,103.7833,104.0752,102.5184,103.0292,47800.0
2007-10-18 10:00:00,127.02,127.05,126.11,126.9,76200.0,102.9887,103.013,102.2509,102.8914,76200.0
2007-10-18 10:30:00,126.95,127.14,126.65,126.98,56600.0,102.9319,103.086,102.6887,102.9563,56600.0
2007-10-18 11:00:00,126.95,127.49,126.77,127.23,41200.0,102.9319,103.3698,102.786,103.159,41200.0
2007-10-18 11:30:00,127.14,127.64,126.63,127.24,96000.0,103.086,103.4914,102.6725,103.1671,96000.0
2007-10-18 12:00:00,127.35,127.35,126.74,126.95,63400.0,103.2563,103.2563,102.7617,102.9319,63400.0
2007-10-18 12:30:00,126.98,127.4,126.87,126.94,37900.0,102.9563,103.2968,102.8671,102.9238,37900.0
2007-10-18 13:00:00,126.96,127.24,126.86,126.97,32100.0,102.94,103.1671,102.859,102.9482,32100.0
2007-10-18 13:30:00,127.02,128.48,127.0,127.9,44300.0,102.9887,104.1725,102.9725,103.7022,44300.0
2007-10-18 14:00:00,127.96,128.16,127.05,127.09,32000.0,103.7508,103.913,103.013,103.0454,32000.0
2007-10-18 14:30:00,127.08,128.01,126.98,128.01,32300.0,103.0373,103.7914,102.9563,103.7914,32300.0
2007-10-18 15:00:00,127.92,128.66,127.86,128.03,63400.0,103.7184,104.3184,103.6698,103.8076,63400.0
2007-10-18 15:30:00,128.03,128.2,127.44,128.2,50100.0,103.8076,103.9454,103.3292,103.9454,50100.0
2007-10-19 09:30:00,127.97,127.97,126.26,127.02,45900.0,103.759,103.759,102.3725,102.9887,45900.0
2007-10-19 10:00:00,127.05,128.0,126.0,127.83,65700.0,103.013,103.7833,102.1617,103.6454,65700.0
2007-10-19 10:30:00,127.86,127.87,127.01,127.4,46900.0,103.6698,103.6779,102.9806,103.2968,46900.0
2007-10-19 11:00:00,127.4,127.5,126.78,127.29,56900.0,103.2968,103.3779,102.7941,103.2076,56900.0
2007-10-19 11:30:00,127.21,127.5,126.59,127.06,36800.0,103.1427,103.3779,102.64,103.0211,36800.0
2007-10-19 12:00:00,127.13,127.17,126.75,126.89,21000.0,103.0779,103.1103,102.7698,102.8833,21000.0
2007-10-19 12:30:00,126.93,127.31,126.7,126.89,24100.0,102.9157,103.2238,102.7292,102.8833,24100.0
2007-10-19 13:00:00,126.89,127.09,126.6,127.05,35300.0,102.8833,103.0454,102.6482,103.013,35300.0
2007-10-19 13:30:00,127.08,127.52,126.73,126.75,29500.0,103.0373,103.3941,102.7536,102.7698,29500.0
2007-10-19 14:00:00,126.79,126.81,125.37,125.9,88600.0,102.8022,102.8184,101.6509,102.0806,88600.0
2007-10-19 14:30:00,125.89,126.17,125.04,125.24,58100.0,102.0725,102.2995,101.3833,101.5455,58100.0
2007-10-19 15:00:00,125.21,125.45,123.65,124.12,147700.0,101.5211,101.7157,100.2563,100.6374,147700.0
2007-10-19 15:30:00,124.14,125.76,124.14,125.43,210600.0,100.6536,101.9671,100.6536,101.6995,210600.0
2007-10-22 09:30:00,123.62,124.87,122.15,124.65,146900.0,100.2319,101.2455,99.0401,101.0671,146900.0
2007-10-22 10:00:00,124.65,125.9,124.4,124.97,135500.0,101.0671,102.0806,100.8644,101.3265,135500.0
2007-10-22 10:30:00,124.92,124.97,121.91,122.42,106400.0,101.286,101.3265,98.8455,99.259,106400.0
2007-10-22 11:00:00,122.33,124.41,121.8,124.41,84200.0,99.186,100.8725,98.7563,100.8725,84200.0
2007-10-22 11:30:00,124.44,125.35,124.35,125.35,33100.0,100.8968,101.6346,100.8238,101.6346,33100.0
2007-10-22 12:00:00,125.21,125.45,124.87,125.18,28500.0,101.5211,101.7157,101.2455,101.4968,28500.0
2007-10-22 12:30:00,125.25,126.63,125.0,126.4,21000.0,101.5536,102.6725,101.3509,102.486,21000.0
2007-10-22 13:00:00,126.53,126.76,126.0,126.65,30700.0,102.5914,102.7779,102.1617,102.6887,30700.0
2007-10-22 13:30:00,126.77,127.25,122.3,126.22,35200.0,102.786,103.1752,99.1617,102.34,35200.0
2007-10-22 14:00:00,126.18,126.84,126.08,126.4,27800.0,102.3076,102.8427,102.2265,102.486,27800.0
2007-10-22 14:30:00,126.34,126.57,125.58,125.65,31800.0,102.4373,102.6238,101.8211,101.8779,31800.0
2007-10-22 15:00:00,125.64,126.25,125.21,126.16,54700.0,101.8698,102.3644,101.5211,102.2914,54700.0
2007-10-22 15:30:00,126.16,127.0,125.48,126.33,70600.0,102.2914,102.9725,101.74,102.4292,70600.0
2007-10-23 09:30:00,127.57,128.47,127.0,127.91,38300.0,103.4346,104.1644,102.9725,103.7103,38300.0
2007-10-23 10:00:00,127.86,128.64,127.03,127.81,25800.0,103.6698,104.3022,102.9968,103.6292,25800.0
2007-10-23 10:30:00,127.81,127.81,126.45,126.59,44800.0,103.6292,103.6292,102.5265,102.64,44800.0
2007-10-23 11:00:00,126.58,126.69,124.5,125.53,83800.0,102.6319,102.7211,100.9455,101.7806,83800.0
2007-10-23 11:30:00,125.56,125.76,124.79,125.26,24400.0,101.8049,101.9671,101.1806,101.5617,24400.0
2007-10-23 12:00:00,125.32,125.73,125.0,125.26,28900.0,101.6103,101.9428,101.3509,101.5617,28900.0
2007-10-23 12:30:00,125.31,126.23,125.14,125.84,32700.0,101.6022,102.3482,101.4644,102.0319,32700.0
2007-10-23 13:00:00,125.84,126.5,125.77,125.85,21700.0,102.0319,102.5671,101.9752,102.04,21700.0
2007-10-23 13:30:00,126.0,127.34,125.82,127.15,44100.0,102.1617,103.2481,102.0157,103.0941,44100.0
2007-10-23 14:00:00,127.21,128.14,126.97,127.81,59100.0,103.1427,103.8968,102.9482,103.6292,59100.0
2007-10-23 14:30:00,127.81,127.84,126.5,126.5,72500.0,103.6292,103.6536,102.5671,102.5671,72500.0
2007-10-23 15:00:00,126.47,127.33,126.39,126.86,81700.0,102.5427,103.24,102.4779,102.859,81700.0
2007-10-23 15:30:00,126.82,126.98,126.28,126.7,95700.0,102.8265,102.9563,102.3887,102.7292,95700.0
2007-10-24 09:30:00,124.82,126.58,124.82,126.19,75700.0,101.2049,102.6319,101.2049,102.3157,75700.0
2007-10-24 10:00:00,126.06,126.35,125.02,125.43,50100.0,102.2103,102.4455,101.3671,101.6995,50100.0
2007-10-24 10:30:00,125.4,125.87,124.69,125.1,42900.0,101.6752,102.0563,101.0995,101.4319,42900.0
2007-10-24 11:00:00,125.06,125.17,124.0,124.86,46700.0,101.3995,101.4887,100.5401,101.2373,46700.0
2007-10-24 11:30:00,124.85,125.63,124.44,124.94,35900.0,101.2292,101.8617,100.8968,101.3022,35900.0
2007-10-24 12:00:00,125.0,126.0,124.89,125.47,28800.0,101.3509,102.1617,101.2617,101.7319,28800.0
2007-10-24 12:30:00,125.45,126.52,125.37,126.16,37100.0,101.7157,102.5833,101.6509,102.2914,37100.0
2007-10-24 13:00:00,126.28,126.35,124.79,125.13,41000.0,102.3887,102.4455,101.1806,101.4563,41000.0
2007-10-24 13:30:00,125.13,125.59,124.41,124.8,42300.0,101.4563,101.8292,100.8725,101.1887,42300.0
2007-10-24 14:00:00,124.98,125.97,124.08,125.93,97200.0,101.3346,102.1373,100.6049,102.1049,97200.0
2007-10-24 14:30:00,125.93,126.58,125.24,125.93,52000.0,102.1049,102.6319,101.5455,102.1049,52000.0
2007-10-24 15:00:00,125.92,126.72,125.58,126.7,81400.0,102.0968,102.7454,101.8211,102.7292,81400.0
2007-10-24 15:30:00,126.77,126.77,125.01,125.69,88800.0,102.786,102.786,101.359,101.9103,88800.0
2007-10-25 09:30:00,125.67,126.17,124.41,125.69,53000.0,101.8941,102.2995,100.8725,101.9103,53000.0
2007-10-25 10:00:00,125.75,126.9,125.04,125.42,48500.0,101.959,102.8914,101.3833,101.6914,48500.0
2007-10-25 10:30:00,125.5,125.6,124.71,125.16,68900.0,101.7563,101.8373,101.1157,101.4806,68900.0
2007-10-25 11:00:00,125.2,125.3,124.54,124.9,48900.0,101.513,101.5941,100.9779,101.2698,48900.0
2007-10-25 11:30:00,124.93,125.32,124.0,124.5,60000.0,101.2941,101.6103,100.5401,100.9455,60000.0
2007-10-25 12:00:00,124.38,125.38,123.84,125.27,63000.0,100.8482,101.659,100.4103,101.5698,63000.0
2007-10-25 12:30:00,125.34,125.34,123.83,123.88,38500.0,101.6265,101.6265,100.4022,100.4428,38500.0
2007-10-25 13:00:00,123.76,123.99,122.37,123.53,56700.0,100.3455,100.5319,99.2184,100.159,56700.0
2007-10-25 13:30:00,123.61,123.76,122.84,123.32,34400.0,100.2238,100.3455,99.5995,99.9887,34400.0
2007-10-25 14:00:00,123.32,123.69,122.83,123.42,63400.0,99.9887,100.2887,99.5914,100.0698,63400.0
2007-10-25 14:30:00,123.42,123.8,122.96,123.8,82900.0,100.0698,100.3779,99.6968,100.3779,82900.0
2007-10-25 15:00:00,123.8,123.82,123.35,123.67,118200.0,100.3779,100.3941,100.013,100.2725,118200.0
2007-10-25 15:30:00,123.65,125.01,123.4,124.25,171900.0,100.2563,101.359,100.0536,100.7428,171900.0
2007-10-26 09:30:00,126.08,126.68,124.75,124.86,49900.0,102.2265,102.713,101.1482,101.2373,49900.0
2007-10-26 10:00:00,124.85,125.92,124.8,125.5,37800.0,101.2292,102.0968,101.1887,101.7563,37800.0
2007-10-26 10:30:00,125.71,126.05,124.8,125.15,26800.0,101.9265,102.2022,101.1887,101.4725,26800.0
2007-10-26 11:00:00,125.12,125.52,124.42,124.66,19700.0,101.4482,101.7725,100.8806,101.0752,19700.0
2007-10-26 11:30:00,124.65,124.75,123.92,123.92,22000.0,101.0671,101.1482,100.4752,100.4752,22000.0
2007-10-26 12:00:00,123.88,124.69,123.69,124.69,19600.0,100.4428,101.0995,100.2887,101.0995,19600.0
2007-10-26 12:30:00,124.75,124.75,124.11,124.7,20300.0,101.1482,101.1482,100.6292,101.1076,20300.0
2007-10-26 13:00:00,124.57,125.0,124.5,124.68,23400.0,101.0022,101.3509,100.9455,101.0914,23400.0
2007-10-26 13:30:00,124.76,124.77,123.79,124.16,37500.0,101.1563,101.1644,100.3698,100.6698,37500.0
2007-10-26 14:00:00,124.12,124.77,124.12,124.73,56500.0,100.6374,101.1644,100.6374,101.1319,56500.0
2007-10-26 14:30:00,124.66,124.91,124.44,124.73,38600.0,101.0752,101.2779,100.8968,101.1319,38600.0
2007-10-26 15:00:00,124.68,124.94,124.33,124.52,45700.0,101.0914,101.3022,100.8076,100.9617,45700.0
2007-10-26 15:30:00,124.55,125.2,124.06,124.89,93200.0,100.986,101.513,100.5887,101.2617,93200.0
2007-10-29 09:30:00,125.06,126.71,124.39,124.6,41500.0,101.3995,102.7373,100.8563,101.0265,41500.0
2007-10-29 10:00:00,124.61,125.22,123.94,124.43,45100.0,101.0346,101.5292,100.4914,100.8887,45100.0
2007-10-29 10:30:00,124.45,124.52,123.66,124.32,36400.0,100.9049,100.9617,100.2644,100.7995,36400.0
2007-10-29 11:00:00,124.34,124.56,123.84,124.11,29900.0,100.8157,100.9941,100.4103,100.6292,29900.0
2007-10-29 11:30:00,124.12,124.42,123.98,124.41,27800.0,100.6374,100.8806,100.5238,100.8725,27800.0
2007-10-29 12:00:00,124.42,124.78,123.98,123.99,55800.0,100.8806,101.1725,100.5238,100.5319,55800.0
2007-10-29 12:30:00,123.99,124.31,123.8,123.92,33100.0,100.5319,100.7914,100.3779,100.4752,33100.0
2007-10-29 13:00:00,123.91,124.32,123.86,123.96,30300.0,100.4671,100.7995,100.4265,100.5076,30300.0
2007-10-29 13:30:00,123.94,124.19,123.91,124.1,48600.0,100.4914,100.6941,100.4671,100.6211,48600.0
2007-10-29 14:00:00,124.09,124.45,123.8,124.0,116100.0,100.613,100.9049,100.3779,100.5401,116100.0
2007-10-29 14:30:00,123.99,124.06,123.6,123.75,66000.0,100.5319,100.5887,100.2157,100.3374,66000.0
2007-10-29 15:00:00,123.75,123.98,122.84,123.25,144400.0,100.3374,100.5238,99.5995,99.9319,144400.0
2007-10-29 15:30:00,123.23,123.59,122.55,123.26,230100.0,99.9157,100.2076,99.3644,99.9401,230100.0
2007-10-30 09:30:00,118.52,121.54,118.52,120.59,299300.0,96.0968,98.5455,96.0968,97.7752,299300.0
2007-10-30 10:00:00,120.27,121.0,120.0,120.34,136700.0,97.5157,98.1076,97.2968,97.5725,136700.0
2007-10-30 10:30:00,120.27,123.95,120.18,123.91,118500.0,97.5157,100.4995,97.4428,100.4671,118500.0
2007-10-30 11:00:00,123.93,124.31,122.6,123.42,101800.0,100.4833,100.7914,99.4049,100.0698,101800.0
2007-10-30 11:30:00,123.42,124.24,122.88,123.5,174700.0,100.0698,100.7346,99.632,100.1347,174700.0
2007-10-30 12:00:00,123.74,125.83,123.6,125.55,113400.0,100.3292,102.0238,100.2157,101.7968,113400.0
2007-10-30 12:30:00,125.55,127.0,125.33,126.0,134200.0,101.7968,102.9725,101.6184,102.1617,134200.0
2007-10-30 13:00:00,126.0,126.42,125.42,126.07,71900.0,102.1617,102.5022,101.6914,102.2184,71900.0
2007-10-30 13:30:00,126.12,128.61,126.0,128.35,102400.0,102.259,104.2779,102.1617,104.0671,102400.0
2007-10-30 14:00:00,128.3,129.92,128.04,128.84,152800.0,104.0265,105.34,103.8157,104.4644,152800.0
2007-10-30 14:30:00,128.81,129.85,128.78,128.94,122400.0,104.44,105.2833,104.4157,104.5454,122400.0
2007-10-30 15:00:00,128.91,130.92,128.61,130.3,164900.0,104.5211,106.1508,104.2779,105.6481,164900.0
2007-10-30 15:30:00,130.25,130.72,129.18,129.89,252200.0,105.6076,105.9887,104.74,105.3157,252200.0
2007-10-31 09:30:00,128.15,130.86,127.0,128.04,157300.0,103.9049,106.1022,102.9725,103.8157,157300.0
2007-10-31 10:00:00,128.08,128.51,126.83,127.24,47600.0,103.8481,104.1968,102.8346,103.1671,47600.0
2007-10-31 10:30:00,127.43,128.0,126.99,127.63,41500.0,103.3211,103.7833,102.9644,103.4833,41500.0
2007-10-31 11:00:00,127.54,127.9,126.63,127.26,56900.0,103.4103,103.7022,102.6725,103.1833,56900.0
2007-10-31 11:30:00,127.19,127.8,127.15,127.72,17900.0,103.1265,103.6211,103.0941,103.5563,17900.0
2007-10-31 12:00:00,127.75,128.75,127.48,128.17,53800.0,103.5806,104.3914,103.3617,103.9211,53800.0
2007-10-31 12:30:00,128.15,128.4,128.01,128.12,29000.0,103.9049,104.1076,103.7914,103.8806,29000.0
2007-10-31 13:00:00,128.15,128.53,128.14,128.36,28500.0,103.9049,104.213,103.8968,104.0752,28500.0
2007-10-31 13:30:00,128.36,128.86,128.02,128.68,31600.0,104.0752,104.4806,103.7995,104.3346,31600.0
2007-10-31 14:00:00,128.85,130.1,127.0,127.16,97000.0,104.4725,105.486,102.9725,103.1022,97000.0
2007-10-31 14:30:00,127.16,130.75,127.01,130.07,103000.0,103.1022,106.013,102.9806,105.4617,103000.0
2007-10-31 15:00:00,130.13,130.5,128.18,129.0,89500.0,105.5103,105.8103,103.9292,104.5941,89500.0
2007-10-31 15:30:00,128.97,129.51,128.85,129.35,116600.0,104.5698,105.0076,104.4725,104.8779,116600.0
2007-11-01 09:30:00,127.68,128.0,125.03,126.57,103800.0,103.5238,103.7833,101.3752,102.6238,103800.0
2007-11-01 10:00:00,126.53,126.84,124.93,125.31,91500.0,102.5914,102.8427,101.2941,101.6022,91500.0
2007-11-01 10:30:00,125.3,126.54,125.13,126.47,43300.0,101.5941,102.5995,101.4563,102.5427,43300.0
2007-11-01 11:00:00,126.35,126.52,125.61,126.34,28000.0,102.4455,102.5833,101.8455,102.4373,28000.0
2007-11-01 11:30:00,126.32,126.86,125.67,126.71,27300.0,102.4211,102.859,101.8941,102.7373,27300.0
2007-11-01 12:00:00,126.73,126.83,126.0,126.08,29300.0,102.7536,102.8346,102.1617,102.2265,29300.0
2007-11-01 12:30:00,125.93,126.55,125.82,126.53,29200.0,102.1049,102.6076,102.0157,102.5914,29200.0
2007-11-01 13:00:00,126.55,126.55,125.93,126.01,31400.0,102.6076,102.6076,102.1049,102.1698,31400.0
2007-11-01 13:30:00,126.04,126.3,125.15,125.33,58700.0,102.1941,102.4049,101.4725,101.6184,58700.0
2007-11-01 14:00:00,125.38,125.65,124.64,125.11,57400.0,101.659,101.8779,101.059,101.4401,57400.0
2007-11-01 14:30:00,125.14,126.35,124.7,126.35,51100.0,101.4644,102.4455,101.1076,102.4455,51100.0
2007-11-01 15:00:00,126.19,126.26,124.84,125.03,62400.0,102.3157,102.3725,101.2211,101.3752,62400.0
2007-11-01 15:30:00,125.06,125.18,123.34,123.91,177000.0,101.3995,101.4968,100.0049,100.4671,177000.0
2007-11-02 09:30:00,125.17,125.17,121.0,121.02,47100.0,101.4887,101.4887,98.1076,98.1239,47100.0
2007-11-02 10:00:00,121.01,122.5,120.71,122.42,54800.0,98.1157,99.3238,97.8725,99.259,54800.0
2007-11-02 10:30:00,122.43,122.53,121.5,121.64,56700.0,99.2671,99.3482,98.513,98.6266,56700.0
2007-11-02 11:00:00,121.71,122.03,120.66,120.98,59300.0,98.6833,98.9428,97.832,98.0914,59300.0
2007-11-02 11:30:00,120.98,123.08,120.3,122.66,97200.0,98.0914,99.7941,97.5401,99.4536,97200.0
2007-11-02 12:00:00,122.52,123.5,122.01,123.2,32700.0,99.3401,100.1347,98.9265,99.8914,32700.0
2007-11-02 12:30:00,123.17,124.73,122.99,124.03,36700.0,99.8671,101.1319,99.7211,100.5644,36700.0
2007-11-02 13:00:00,124.24,124.9,123.99,124.03,18700.0,100.7346,101.2698,100.5319,100.5644,18700.0
2007-11-02 13:30:00,124.12,124.39,123.58,124.0,41600.0,100.6374,100.8563,100.1995,100.5401,41600.0
2007-11-02 14:00:00,124.06,124.25,123.51,123.83,32500.0,100.5887,100.7428,100.1428,100.4022,32500.0
2007-11-02 14:30:00,123.82,124.01,122.43,122.5,27100.0,100.3941,100.5482,99.2671,99.3238,27100.0
2007-11-02 15:00:00,122.58,123.76,122.48,123.66,57900.0,99.3887,100.3455,99.3076,100.2644,57900.0
2007-11-02 15:30:00,123.51,124.77,123.35,124.65,86300.0,100.1428,101.1644,100.013,101.0671,86300.0
2007-11-05 09:30:00,123.7,123.7,121.86,122.98,58100.0,100.2968,100.2968,98.8049,99.713,58100.0
2007-11-05 10:00:00,122.97,123.93,122.28,122.28,69900.0,99.7049,100.4833,99.1455,99.1455,69900.0
2007-11-05 10:30:00,122.31,123.53,122.26,123.05,44100.0,99.1698,100.159,99.1293,99.7698,44100.0
2007-11-05 11:00:00,123.01,123.11,122.23,122.24,36100.0,99.7374,99.8184,99.1049,99.113,36100.0
2007-11-05 11:30:00,122.22,123.06,121.78,122.77,57200.0,99.0968,99.7779,98.7401,99.5428,57200.0
2007-11-05 12:00:00,122.79,122.86,121.97,121.98,47800.0,99.559,99.6157,98.8941,98.9022,47800.0
2007-11-05 12:30:00,121.98,122.0,121.12,121.42,47600.0,98.9022,98.9184,98.2049,98.4482,47600.0
2007-11-05 13:00:00,121.42,121.49,120.44,120.75,50400.0,98.4482,98.5049,97.6536,97.9049,50400.0
2007-11-05 13:30:00,120.7,120.92,119.98,120.74,87300.0,97.8644,98.0428,97.2806,97.8968,87300.0
2007-11-05 14:00:00,120.79,121.4,120.29,120.97,47000.0,97.9374,98.432,97.532,98.0833,47000.0
2007-11-05 14:30:00,120.89,121.23,120.58,120.58,77600.0,98.0184,98.2941,97.7671,97.7671,77600.0
2007-11-05 15:00:00,120.58,121.9,120.5,121.61,96900.0,97.7671,98.8374,97.7022,98.6022,96900.0
2007-11-05 15:30:00,121.7,122.53,121.5,121.5,96500.0,98.6752,99.3482,98.513,98.513,96500.0
2007-11-06 09:30:00,121.83,122.5,121.16,121.41,80600.0,98.7806,99.3238,98.2374,98.4401,80600.0
2007-11-06 10:00:00,121.45,123.19,121.29,122.55,52100.0,98.4725,99.8833,98.3428,99.3644,52100.0
2007-11-06 10:30:00,122.52,123.48,122.16,123.41,42400.0,99.3401,100.1184,99.0482,100.0617,42400.0
2007-11-06 11:00:00,123.32,124.41,123.31,123.81,55000.0,99.9887,100.8725,99.9806,100.386,55000.0
2007-11-06 11:30:00,123.79,124.23,123.26,124.23,35600.0,100.3698,100.7265,99.9401,100.7265,35600.0
2007-11-06 12:00:00,124.01,125.0,123.64,124.68,37200.0,100.5482,101.3509,100.2482,101.0914,37200.0
2007-11-06 12:30:00,124.7,125.0,124.39,124.95,30500.0,101.1076,101.3509,100.8563,101.3103,30500.0
2007-11-06 13:00:00,124.93,125.29,124.64,125.06,21500.0,101.2941,101.586,101.059,101.3995,21500.0
2007-11-06 13:30:00,125.03,126.31,125.03,125.8,49200.0,101.3752,102.413,101.3752,101.9995,49200.0
2007-11-06 14:00:00,125.8,125.81,125.19,125.45,29100.0,101.9995,102.0076,101.5049,101.7157,29100.0
2007-11-06 14:30:00,125.39,125.57,124.35,124.66,48700.0,101.6671,101.813,100.8238,101.0752,48700.0
2007-11-06 15:00:00,124.78,125.6,124.36,125.6,55100.0,101.1725,101.8373,100.8319,101.8373,55100.0
2007-11-06 15:30:00,125.57,126.25,125.15,125.93,84500.0,101.813,102.3644,101.4725,102.1049,84500.0
2007-11-07 09:30:00,123.68,124.85,123.32,124.1,40900.0,100.2806,101.2292,99.9887,100.6211,40900.0
2007-11-07 10:00:00,124.05,124.53,123.44,123.44,17800.0,100.5806,100.9698,100.086,100.086,17800.0
2007-11-07 10:30:00,123.42,123.52,122.46,122.49,39100.0,100.0698,100.1509,99.2914,99.3157,39100.0
2007-11-07 11:00:00,122.47,123.0,121.88,123.0,46200.0,99.2995,99.7292,98.8211,99.7292,46200.0
2007-11-07 11:30:00,122.95,123.28,122.55,122.97,37900.0,99.6887,99.9563,99.3644,99.7049,37900.0
2007-11-07 12:00:00,122.97,123.16,122.53,122.87,43900.0,99.7049,99.859,99.3482,99.6238,43900.0
2007-11-07 12:30:00,122.85,123.04,122.48,122.62,40500.0,99.6076,99.7617,99.3076,99.4211,40500.0
2007-11-07 13:00:00,122.57,122.83,122.0,122.18,39600.0,99.3806,99.5914,98.9184,99.0644,39600.0
2007-11-07 13:30:00,122.27,122.46,122.0,122.09,48200.0,99.1374,99.2914,98.9184,98.9914,48200.0
2007-11-07 14:00:00,122.09,122.38,121.43,122.37,72500.0,98.9914,99.2265,98.4563,99.2184,72500.0
2007-11-07 14:30:00,122.37,122.37,121.66,121.91,49600.0,99.2184,99.2184,98.6428,98.8455,49600.0
2007-11-07 15:00:00,121.97,122.0,120.9,121.09,62700.0,98.8941,98.9184,98.0266,98.1806,62700.0
2007-11-07 15:30:00,120.98,121.25,120.16,120.48,89700.0,98.0914,98.3103,97.4266,97.686,89700.0
2007-11-08 09:30:00,121.61,123.33,120.64,121.11,51000.0,98.6022,99.9968,97.8157,98.1968,51000.0
2007-11-08 10:00:00,120.92,122.92,120.45,122.09,68500.0,98.0428,99.6644,97.6617,98.9914,68500.0
2007-11-08 10:30:00,122.12,122.81,121.31,122.44,42400.0,99.0157,99.5752,98.359,99.2752,42400.0
2007-11-08 11:00:00,122.44,123.11,122.21,122.74,38600.0,99.2752,99.8184,99.0887,99.5184,38600.0
2007-11-08 11:30:00,122.79,122.8,121.47,121.9,35900.0,99.559,99.5671,98.4887,98.8374,35900.0
2007-11-08 12:00:00,122.01,122.19,121.23,121.69,43300.0,98.9265,99.0725,98.2941,98.6671,43300.0
2007-11-08 12:30:00,121.68,122.08,120.06,120.31,86400.0,98.659,98.9833,97.3455,97.5482,86400.0
2007-11-08 13:00:00,120.32,120.75,119.73,120.72,80300.0,97.5563,97.9049,97.0779,97.8806,80300.0
2007-11-08 13:30:00,120.81,121.16,120.3,121.11,38600.0,97.9536,98.2374,97.5401,98.1968,38600.0
2007-11-08 14:00:00,121.1,121.35,120.66,120.77,37600.0,98.1887,98.3914,97.832,97.9211,37600.0
2007-11-08 14:30:00,120.76,121.25,120.0,120.51,67200.0,97.913,98.3103,97.2968,97.7103,67200.0
2007-11-08 15:00:00,120.51,122.58,120.34,122.35,64800.0,97.7103,99.3887,97.5725,99.2022,64800.0
2007-11-08 15:30:00,122.39,123.35,121.82,123.05,77300.0,99.2347,100.013,98.7725,99.7698,77300.0
2007-11-09 09:30:00,121.67,122.42,120.63,121.07,26100.0,98.6509,99.259,97.8076,98.1644,26100.0
2007-11-09 10:00:00,121.0,121.36,120.0,120.21,87000.0,98.1076,98.3995,97.2968,97.4671,87000.0
2007-11-09 10:30:00,120.16,120.5,119.99,120.37,71400.0,97.4266,97.7022,97.2887,97.5968,71400.0
2007-11-09 11:00:00,120.38,120.93,120.0,120.69,45700.0,97.6049,98.0509,97.2968,97.8563,45700.0
2007-11-09 11:30:00,120.72,121.38,120.17,121.05,24400.0,97.8806,98.4157,97.4347,98.1482,24400.0
2007-11-09 12:00:00,121.07,121.12,120.33,120.53,32400.0,98.1644,98.2049,97.5644,97.7266,32400.0
2007-11-09 12:30:00,120.49,122.0,120.41,121.37,59000.0,97.6941,98.9184,97.6293,98.4076,59000.0
2007-11-09 13:00:00,121.32,121.39,120.67,121.17,30400.0,98.3671,98.4238,97.8401,98.2455,30400.0
2007-11-09 13:30:00,121.25,121.39,120.75,121.08,27000.0,98.3103,98.4238,97.9049,98.1725,27000.0
2007-11-09 14:00:00,121.02,122.74,120.65,122.46,51100.0,98.1239,99.5184,97.8239,99.2914,51100.0
2007-11-09 14:30:00,122.49,122.78,121.82,122.54,58000.0,99.3157,99.5509,98.7725,99.3563,58000.0
2007-11-09 15:00:00,122.52,122.58,122.22,122.34,41800.0,99.3401,99.3887,99.0968,99.1941,41800.0
2007-11-09 15:30:00,122.29,122.4,120.94,121.01,53600.0,99.1536,99.2428,98.059,98.1157,53600.0
2007-11-12 09:30:00,120.5,123.76,120.46,121.17,42800.0,97.7022,100.3455,97.6698,98.2455,42800.0
2007-11-12 10:00:00,121.11,121.35,120.5,120.5,64300.0,98.1968,98.3914,97.7022,97.7022,64300.0
2007-11-12 10:30:00,120.59,121.69,120.59,121.69,41900.0,97.7752,98.6671,97.7752,98.6671,41900.0
2007-11-12 11:00:00,121.72,122.82,121.5,122.28,37100.0,98.6914,99.5833,98.513,99.1455,37100.0
2007-11-12 11:30:00,122.22,122.22,121.3,121.36,30700.0,99.0968,99.0968,98.3509,98.3995,30700.0
2007-11-12 12:00:00,121.36,121.67,121.07,121.17,23300.0,98.3995,98.6509,98.1644,98.2455,23300.0
2007-11-12 12:30:00,121.21,122.3,121.21,121.94,23000.0,98.2779,99.1617,98.2779,98.8698,23000.0
2007-11-12 13:00:00,122.03,122.07,121.39,121.63,21600.0,98.9428,98.9752,98.4238,98.6184,21600.0
2007-11-12 13:30:00,121.53,121.77,120.78,120.87,43600.0,98.5374,98.732,97.9293,98.0022,43600.0
2007-11-12 14:00:00,120.86,120.94,120.47,120.85,63800.0,97.9941,98.059,97.6779,97.986,63800.0
2007-11-12 14:30:00,120.83,121.14,120.57,120.73,46800.0,97.9698,98.2211,97.759,97.8887,46800.0
2007-11-12 15:00:00,120.69,120.75,119.88,120.24,139600.0,97.8563,97.9049,97.1995,97.4914,139600.0
2007-11-12 15:30:00,120.2,120.28,118.53,118.55,98900.0,97.459,97.5239,96.1049,96.1212,98900.0
2007-11-13 09:30:00,119.73,121.65,119.73,120.8,44500.0,97.0779,98.6347,97.0779,97.9455,44500.0
2007-11-13 10:00:00,120.83,121.86,120.75,121.65,35300.0,97.9698,98.8049,97.9049,98.6347,35300.0
2007-11-13 10:30:00,121.65,121.69,120.11,120.24,52500.0,98.6347,98.6671,97.386,97.4914,52500.0
2007-11-13 11:00:00,120.33,121.4,120.19,121.37,26200.0,97.5644,98.432,97.4509,98.4076,26200.0
2007-11-13 11:30:00,121.3,121.65,120.8,121.11,19800.0,98.3509,98.6347,97.9455,98.1968,19800.0
2007-11-13 12:00:00,121.08,121.68,121.01,121.27,25800.0,98.1725,98.659,98.1157,98.3266,25800.0
2007-11-13 12:30:00,121.11,121.94,121.03,121.62,22200.0,98.1968,98.8698,98.132,98.6103,22200.0
2007-11-13 13:00:00,121.54,121.79,120.92,121.78,27300.0,98.5455,98.7482,98.0428,98.7401,27300.0
2007-11-13 13:30:00,121.79,122.36,121.61,122.06,19700.0,98.7482,99.2103,98.6022,98.9671,19700.0
2007-11-13 14:00:00,121.91,122.27,121.8,121.86,28600.0,98.8455,99.1374,98.7563,98.8049,28600.0
2007-11-13 14:30:00,121.96,122.34,121.71,122.18,26800.0,98.886,99.1941,98.6833,99.0644,26800.0
2007-11-13 15:00:00,122.22,122.89,122.14,122.44,52300.0,99.0968,99.6401,99.032,99.2752,52300.0
2007-11-13 15:30:00,122.38,123.2,122.35,122.66,64300.0,99.2265,99.8914,99.2022,99.4536,64300.0
2007-11-14 09:30:00,123.79,126.28,123.3,124.43,60300.0,100.3698,102.3887,99.9725,100.8887,60300.0
2007-11-14 10:00:00,124.43,124.65,123.6,123.78,38800.0,100.8887,101.0671,100.2157,100.3617,38800.0
2007-11-14 10:30:00,123.71,124.29,123.69,123.76,15500.0,100.3049,100.7752,100.2887,100.3455,15500.0
2007-11-14 11:00:00,123.87,124.64,123.13,123.48,31300.0,100.4346,101.059,99.8347,100.1184,31300.0
2007-11-14 11:30:00,123.49,124.28,123.4,123.96,14300.0,100.1265,100.7671,100.0536,100.5076,14300.0
2007-11-14 12:00:00,123.9,124.1,123.5,123.77,13500.0,100.459,100.6211,100.1347,100.3536,13500.0
2007-11-14 12:30:00,123.7,123.81,123.18,123.33,19800.0,100.2968,100.386,99.8752,99.9968,19800.0
2007-11-14 13:00:00,123.36,124.3,123.36,124.18,11300.0,100.0211,100.7833,100.0211,100.686,11300.0
2007-11-14 13:30:00,124.15,124.34,123.79,124.0,17600.0,100.6617,100.8157,100.3698,100.5401,17600.0
2007-11-14 14:00:00,123.99,124.42,123.89,124.19,21900.0,100.5319,100.8806,100.4509,100.6941,21900.0
2007-11-14 14:30:00,124.27,124.46,123.91,124.09,21000.0,100.759,100.913,100.4671,100.613,21000.0
2007-11-14 15:00:00,124.13,124.36,123.98,124.05,37700.0,100.6455,100.8319,100.5238,100.5806,37700.0
2007-11-14 15:30:00,124.04,124.08,122.43,122.56,51700.0,100.5725,100.6049,99.2671,99.3725,51700.0
2007-11-15 09:30:00,121.94,123.59,121.94,122.63,21600.0,98.8698,100.2076,98.8698,99.4292,21600.0
2007-11-15 10:00:00,122.59,123.26,121.72,122.41,37900.0,99.3968,99.9401,98.6914,99.2509,37900.0
2007-11-15 10:30:00,122.36,122.84,121.78,122.03,18900.0,99.2103,99.5995,98.7401,98.9428,18900.0
2007-11-15 11:00:00,121.93,122.59,121.89,122.18,12400.0,98.8617,99.3968,98.8293,99.0644,12400.0
2007-11-15 11:30:00,122.15,122.31,121.29,121.79,23800.0,99.0401,99.1698,98.3428,98.7482,23800.0
2007-11-15 12:00:00,121.82,122.26,121.64,121.75,16000.0,98.7725,99.1293,98.6266,98.7157,16000.0
2007-11-15 12:30:00,121.72,122.13,121.38,121.95,16500.0,98.6914,99.0238,98.4157,98.8779,16500.0
2007-11-15 13:00:00,121.9,122.16,121.51,121.95,13600.0,98.8374,99.0482,98.5211,98.8779,13600.0
2007-11-15 13:30:00,121.9,122.14,121.46,121.67,15600.0,98.8374,99.032,98.4806,98.6509,15600.0
2007-11-15 14:00:00,121.71,121.83,121.33,121.56,12400.0,98.6833,98.7806,98.3752,98.5617,12400.0
2007-11-15 14:30:00,121.47,121.99,120.49,120.52,27500.0,98.4887,98.9103,97.6941,97.7184,27500.0
2007-11-15 15:00:00,120.52,121.01,120.03,120.62,31800.0,97.7184,98.1157,97.3212,97.7995,31800.0
2007-11-15 15:30:00,120.58,120.58,119.36,120.06,222000.0,97.7671,97.7671,96.7779,97.3455,222000.0
2007-11-16 09:30:00,120.35,121.35,119.53,120.0,46400.0,97.5806,98.3914,96.9157,97.2968,46400.0
2007-11-16 10:00:00,120.08,121.01,118.09,120.23,172500.0,97.3617,98.1157,95.7482,97.4833,172500.0
2007-11-16 10:30:00,120.12,121.88,119.63,121.44,82600.0,97.3941,98.8211,96.9968,98.4644,82600.0
2007-11-16 11:00:00,121.45,123.21,121.2,122.16,50800.0,98.4725,99.8995,98.2698,99.0482,50800.0
2007-11-16 11:30:00,122.26,123.25,122.17,122.65,63000.0,99.1293,99.9319,99.0563,99.4455,63000.0
2007-11-16 12:00:00,122.73,123.7,122.68,122.9,50400.0,99.5103,100.2968,99.4698,99.6482,50400.0
2007-11-16 12:30:00,122.91,123.32,122.41,122.41,22600.0,99.6563,99.9887,99.2509,99.2509,22600.0
2007-11-16 13:00:00,122.4,122.8,121.89,122.12,22000.0,99.2428,99.5671,98.8293,99.0157,22000.0
2007-11-16 13:30:00,122.06,122.12,121.18,121.58,67600.0,98.9671,99.0157,98.2536,98.5779,67600.0
2007-11-16 14:00:00,121.5,121.5,119.65,119.96,64100.0,98.513,98.513,97.013,97.2644,64100.0
2007-11-16 14:30:00,119.99,120.04,118.47,119.79,134700.0,97.2887,97.3293,96.0563,97.1266,134700.0
2007-11-16 15:00:00,119.85,120.27,119.79,120.0,95600.0,97.1752,97.5157,97.1266,97.2968,95600.0
2007-11-16 15:30:00,120.0,121.15,119.73,120.49,138600.0,97.2968,98.2293,97.0779,97.6941,138600.0
2007-11-19 09:30:00,120.77,120.77,117.32,118.69,55500.0,97.9211,97.9211,95.1239,96.2347,55500.0
2007-11-19 10:00:00,118.69,120.0,118.45,119.19,67000.0,96.2347,97.2968,96.0401,96.6401,67000.0
2007-11-19 10:30:00,119.05,119.77,118.41,118.53,64600.0,96.5266,97.1103,96.0076,96.1049,64600.0
2007-11-19 11:00:00,118.56,118.63,116.31,116.62,77700.0,96.1293,96.186,94.3049,94.5563,77700.0
2007-11-19 11:30:00,116.62,116.95,115.93,116.32,110400.0,94.5563,94.8239,93.9968,94.3131,110400.0
2007-11-19 12:00:00,116.33,117.15,116.1,116.9,123900.0,94.3212,94.986,94.1347,94.7833,123900.0
2007-11-19 12:30:00,116.9,117.06,116.41,116.6,35000.0,94.7833,94.9131,94.386,94.5401,35000.0
2007-11-19 13:00:00,116.59,116.7,115.51,115.71,45700.0,94.532,94.6212,93.6563,93.8185,45700.0
2007-11-19 13:30:00,115.71,116.28,114.7,115.0,123800.0,93.8185,94.2806,92.9996,93.2428,123800.0
2007-11-19 14:00:00,115.0,115.9,114.4,115.86,71900.0,93.2428,93.9725,92.7563,93.9401,71900.0
2007-11-19 14:30:00,115.85,116.99,115.82,116.65,63900.0,93.932,94.8563,93.9077,94.5806,63900.0
2007-11-19 15:00:00,116.7,117.46,116.37,117.33,108600.0,94.6212,95.2374,94.3536,95.132,108600.0
2007-11-19 15:30:00,117.24,117.34,116.15,116.46,107700.0,95.059,95.1401,94.1752,94.4266,107700.0
2007-11-20 09:30:00,116.27,117.38,116.0,116.64,24500.0,94.2725,95.1725,94.0536,94.5725,24500.0
2007-11-20 10:00:00,116.78,118.0,116.67,118.0,36400.0,94.686,95.6752,94.5968,95.6752,36400.0
2007-11-20 10:30:00,117.97,119.58,117.76,119.29,44900.0,95.6509,96.9563,95.4806,96.7212,44900.0
2007-11-20 11:00:00,119.29,119.45,118.93,119.08,44100.0,96.7212,96.8509,96.4293,96.5509,44100.0
2007-11-20 11:30:00,119.07,119.09,118.07,118.29,57700.0,96.5428,96.559,95.732,95.9103,57700.0
2007-11-20 12:00:00,118.29,118.34,117.53,117.57,41400.0,95.9103,95.9509,95.2941,95.3266,41400.0
2007-11-20 12:30:00,117.51,117.87,117.14,117.48,47800.0,95.2779,95.5698,94.9779,95.2536,47800.0
2007-11-20 13:00:00,117.54,117.55,116.3,116.83,61100.0,95.3022,95.3104,94.2968,94.7266,61100.0
2007-11-20 13:30:00,116.77,117.96,116.68,117.71,41000.0,94.6779,95.6428,94.6049,95.4401,41000.0
2007-11-20 14:00:00,117.73,118.63,117.32,117.58,140900.0,95.4563,96.186,95.1239,95.3347,140900.0
2007-11-20 14:30:00,117.63,118.1,117.19,117.6,141400.0,95.3752,95.7563,95.0185,95.3509,141400.0
2007-11-20 15:00:00,117.55,117.88,116.75,117.62,59400.0,95.3104,95.5779,94.6617,95.3671,59400.0
2007-11-20 15:30:00,117.67,118.92,117.67,118.67,78200.0,95.4076,96.4212,95.4076,96.2185,78200.0
2007-11-21 09:30:00,117.6,117.92,116.27,116.49,23200.0,95.3509,95.6103,94.2725,94.4509,23200.0
2007-11-21 10:00:00,116.77,117.2,116.22,116.26,23000.0,94.6779,95.0266,94.232,94.2644,23000.0
2007-11-21 10:30:00,116.23,116.88,115.7,116.77,39000.0,94.2401,94.7671,93.8104,94.6779,39000.0
2007-11-21 11:00:00,116.75,117.05,116.16,116.7,33000.0,94.6617,94.9049,94.1833,94.6212,33000.0
2007-11-21 11:30:00,116.7,117.2,116.43,116.69,60500.0,94.6212,95.0266,94.4022,94.6131,60500.0
2007-11-21 12:00:00,116.67,118.01,116.64,117.46,60100.0,94.5968,95.6833,94.5725,95.2374,60100.0
2007-11-21 12:30:00,117.5,119.23,117.49,118.85,104700.0,95.2698,96.6725,95.2617,96.3644,104700.0
2007-11-21 13:00:00,118.89,119.12,118.62,118.82,71800.0,96.3968,96.5833,96.1779,96.3401,71800.0
2007-11-21 13:30:00,118.85,119.93,118.8,119.63,112800.0,96.3644,97.2401,96.3239,96.9968,112800.0
2007-11-21 14:00:00,119.55,119.73,118.78,119.53,154500.0,96.932,97.0779,96.3076,96.9157,154500.0
2007-11-21 14:30:00,119.58,120.64,119.53,120.49,48100.0,96.9563,97.8157,96.9157,97.6941,48100.0
2007-11-21 15:00:00,120.51,120.85,120.21,120.31,276800.0,97.7103,97.986,97.4671,97.5482,276800.0
2007-11-21 15:30:00,120.15,120.78,119.9,120.2,239400.0,97.4184,97.9293,97.2157,97.459,239400.0
2007-11-23 09:30:00,120.69,121.58,119.29,121.19,39100.0,97.8563,98.5779,96.7212,98.2617,39100.0
2007-11-23 10:00:00,121.04,121.2,120.95,121.17,46600.0,98.1401,98.2698,98.0671,98.2455,46600.0
2007-11-23 10:30:00,121.15,122.16,121.15,122.05,66300.0,98.2293,99.0482,98.2293,98.959,66300.0
2007-11-23 11:00:00,122.09,122.95,122.08,122.79,77400.0,98.9914,99.6887,98.9833,99.559,77400.0
2007-11-23 11:30:00,122.8,123.32,122.42,122.52,61700.0,99.5671,99.9887,99.259,99.3401,61700.0
2007-11-23 12:00:00,122.53,122.7,121.26,122.65,52300.0,99.3482,99.486,98.3184,99.4455,52300.0
2007-11-23 12:30:00,122.55,123.97,121.87,121.98,192300.0,99.3644,100.5157,98.813,98.9022,192300.0
2007-11-26 09:30:00,121.62,124.11,121.01,124.07,69900.0,98.6103,100.6292,98.1157,100.5968,69900.0
2007-11-26 10:00:00,123.99,124.42,123.27,123.56,87300.0,100.5319,100.8806,99.9482,100.1833,87300.0
2007-11-26 10:30:00,123.61,123.77,123.08,123.65,141900.0,100.2238,100.3536,99.7941,100.2563,141900.0
2007-11-26 11:00:00,123.65,123.8,123.21,123.52,52400.0,100.2563,100.3779,99.8995,100.1509,52400.0
2007-11-26 11:30:00,123.51,124.05,123.51,123.88,61300.0,100.1428,100.5806,100.1428,100.4428,61300.0
2007-11-26 12:00:00,123.88,124.77,123.83,124.57,38000.0,100.4428,101.1644,100.4022,101.0022,38000.0
2007-11-26 12:30:00,124.57,125.32,124.54,125.21,77900.0,101.0022,101.6103,100.9779,101.5211,77900.0
2007-11-26 13:00:00,125.26,125.6,125.0,125.6,38800.0,101.5617,101.8373,101.3509,101.8373,38800.0
2007-11-26 13:30:00,125.55,125.99,123.58,124.12,67400.0,101.7968,102.1536,100.1995,100.6374,67400.0
2007-11-26 14:00:00,124.06,124.32,123.7,123.71,25100.0,100.5887,100.7995,100.2968,100.3049,25100.0
2007-11-26 14:30:00,123.74,123.95,122.73,123.03,64300.0,100.3292,100.4995,99.5103,99.7536,64300.0
2007-11-26 15:00:00,123.01,123.21,122.64,123.08,149100.0,99.7374,99.8995,99.4374,99.7941,149100.0
2007-11-26 15:30:00,123.01,123.37,121.87,122.0,137900.0,99.7374,100.0292,98.813,98.9184,137900.0
2007-11-27 09:30:00,122.48,123.87,122.4,122.73,40000.0,99.3076,100.4346,99.2428,99.5103,40000.0
2007-11-27 10:00:00,122.57,122.61,120.39,120.5,70000.0,99.3806,99.413,97.613,97.7022,70000.0
2007-11-27 10:30:00,120.73,120.73,118.88,119.81,99200.0,97.8887,97.8887,96.3887,97.1428,99200.0
2007-11-27 11:00:00,119.72,120.98,119.7,120.6,62000.0,97.0698,98.0914,97.0536,97.7833,62000.0
2007-11-27 11:30:00,120.61,121.59,120.61,121.04,58200.0,97.7914,98.586,97.7914,98.1401,58200.0
2007-11-27 12:00:00,121.08,122.42,121.08,121.81,75400.0,98.1725,99.259,98.1725,98.7644,75400.0
2007-11-27 12:30:00,121.86,122.56,121.81,122.14,55800.0,98.8049,99.3725,98.7644,99.032,55800.0
2007-11-27 13:00:00,122.18,122.36,121.83,122.01,35800.0,99.0644,99.2103,98.7806,98.9265,35800.0
2007-11-27 13:30:00,122.12,122.41,121.24,121.42,47800.0,99.0157,99.2509,98.3022,98.4482,47800.0
2007-11-27 14:00:00,121.43,121.45,120.56,120.76,61200.0,98.4563,98.4725,97.7509,97.913,61200.0
2007-11-27 14:30:00,120.62,120.73,119.19,119.57,94200.0,97.7995,97.8887,96.6401,96.9482,94200.0
2007-11-27 15:00:00,119.56,120.09,119.0,119.88,145000.0,96.9401,97.3698,96.486,97.1995,145000.0
2007-11-27 15:30:00,119.96,121.22,119.84,120.72,231800.0,97.2644,98.286,97.1671,97.8806,231800.0
2007-11-28 09:30:00,121.58,123.86,121.26,123.6,53200.0,98.84,100.6935,98.5798,100.4821,53200.0
2007-11-28 10:00:00,123.28,125.19,122.79,125.14,89000.0,100.222,101.7747,99.8236,101.7341,89000.0
2007-11-28 10:30:00,125.15,127.28,125.04,126.21,113800.0,101.7422,103.4738,101.6528,102.604,113800.0
2007-11-28 11:00:00,126.11,126.8,125.57,125.62,40900.0,102.5227,103.0836,102.0837,102.1243,40900.0
2007-11-28 11:30:00,125.7,126.11,125.31,126.01,44800.0,102.1894,102.5227,101.8723,102.4414,44800.0
2007-11-28 12:00:00,126.1,127.15,125.84,126.94,55800.0,102.5145,103.3682,102.3032,103.1974,55800.0
2007-11-28 12:30:00,126.94,127.36,126.57,126.98,102300.0,103.1974,103.5389,102.8966,103.23,102300.0
2007-11-28 13:00:00,127.05,128.64,126.98,128.55,65100.0,103.2869,104.5795,103.23,104.5063,65100.0
2007-11-28 13:30:00,128.51,129.28,128.17,128.17,126800.0,104.4738,105.0998,104.1974,104.1974,126800.0
2007-11-28 14:00:00,128.16,128.67,127.34,127.54,53800.0,104.1892,104.6039,103.5226,103.6852,53800.0
2007-11-28 14:30:00,127.48,128.67,127.31,128.65,149400.0,103.6364,104.6039,103.4982,104.5876,149400.0
2007-11-28 15:00:00,128.51,129.75,128.25,129.56,123300.0,104.4738,105.4819,104.2624,105.3274,123300.0
2007-11-28 15:30:00,129.55,130.5,129.38,129.78,299600.0,105.3193,106.0916,105.1811,105.5062,299600.0
2007-11-29 09:30:00,129.02,129.28,127.09,128.01,61200.0,104.8884,105.0998,103.3194,104.0673,61200.0
2007-11-29 10:00:00,128.11,128.38,127.76,128.15,227500.0,104.1486,104.3681,103.8641,104.1811,227500.0
2007-11-29 10:30:00,128.16,128.6,127.95,128.47,388000.0,104.1892,104.547,104.0185,104.4413,388000.0
2007-11-29 11:00:00,128.45,129.1,128.32,129.05,223900.0,104.425,104.9534,104.3193,104.9128,223900.0
2007-11-29 11:30:00,129.07,129.23,128.81,129.12,231000.0,104.929,105.0591,104.7177,104.9697,231000.0
2007-11-29 12:00:00,129.14,129.45,129.01,129.37,254600.0,104.986,105.238,104.8803,105.1729,254600.0
2007-11-29 12:30:00,129.4,129.6,128.34,129.16,156300.0,105.1973,105.3599,104.3356,105.0022,156300.0
2007-11-29 13:00:00,129.12,130.09,129.02,129.62,238400.0,104.9697,105.7583,104.8884,105.3762,238400.0
2007-11-29 13:30:00,129.68,130.13,129.32,130.03,149700.0,105.425,105.7908,105.1323,105.7095,149700.0
2007-11-29 14:00:00,130.02,131.21,130.0,131.01,181900.0,105.7014,106.6688,105.6851,106.5062,181900.0
2007-11-29 14:30:00,130.95,131.03,130.4,130.7,120700.0,106.4574,106.5224,106.0103,106.2542,120700.0
2007-11-29 15:00:00,130.69,130.82,128.64,129.01,104200.0,106.246,106.3517,104.5795,104.8803,104200.0
2007-11-29 15:30:00,128.94,130.37,128.69,129.91,227500.0,104.8234,105.9859,104.6201,105.6119,227500.0
2007-11-30 09:30:00,132.3,133.84,131.0,133.49,221000.0,107.5549,108.8069,106.4981,108.5223,221000.0
2007-11-30 10:00:00,133.3,134.25,132.0,133.73,364500.0,108.3679,109.1402,107.311,108.7174,364500.0
2007-11-30 10:30:00,133.69,134.94,133.5,134.55,271900.0,108.6849,109.7011,108.5305,109.3841,271900.0
2007-11-30 11:00:00,134.58,135.0,134.17,134.72,121100.0,109.4085,109.7499,109.0752,109.5223,121100.0
2007-11-30 11:30:00,134.74,135.78,134.69,135.22,123900.0,109.5385,110.384,109.4979,109.9288,123900.0
2007-11-30 12:00:00,135.27,135.94,134.78,135.89,79800.0,109.9694,110.5141,109.5711,110.4734,79800.0
2007-11-30 12:30:00,135.9,137.22,135.82,136.77,98000.0,110.4816,111.5547,110.4165,111.1889,98000.0
2007-11-30 13:00:00,136.7,138.52,136.48,137.49,202500.0,111.1319,112.6115,110.9531,111.7742,202500.0
2007-11-30 13:30:00,137.49,138.6,135.75,135.99,161200.0,111.7742,112.6766,110.3596,110.5547,161200.0
2007-11-30 14:00:00,136.01,136.03,133.63,134.15,95900.0,110.571,110.5873,108.6362,109.0589,95900.0
2007-11-30 14:30:00,134.15,134.93,134.1,134.28,39600.0,109.0589,109.693,109.0182,109.1646,39600.0
2007-11-30 15:00:00,134.28,135.28,133.9,134.78,158500.0,109.1646,109.9775,108.8557,109.5711,158500.0
2007-11-30 15:30:00,134.76,135.36,133.65,134.56,241000.0,109.5548,110.0426,108.6524,109.3922,241000.0
2007-12-03 09:30:00,134.71,134.75,133.46,134.24,55200.0,109.5142,109.5467,108.4979,109.1321,55200.0
2007-12-03 10:00:00,134.4,135.17,133.56,134.4,192400.0,109.2621,109.8881,108.5792,109.2621,192400.0
2007-12-03 10:30:00,134.54,135.56,134.12,135.56,48700.0,109.3759,110.2052,109.0345,110.2052,48700.0
2007-12-03 11:00:00,135.17,135.28,133.88,134.94,91500.0,109.8881,109.9775,108.8394,109.7011,91500.0
2007-12-03 11:30:00,134.82,135.67,134.69,135.48,50600.0,109.6036,110.2946,109.4979,110.1401,50600.0
2007-12-03 12:00:00,135.44,135.44,134.47,134.67,31600.0,110.1076,110.1076,109.319,109.4816,31600.0
2007-12-03 12:30:00,134.98,135.54,134.67,134.89,74000.0,109.7337,110.1889,109.4816,109.6605,74000.0
2007-12-03 13:00:00,134.74,135.09,134.34,135.03,12700.0,109.5385,109.8231,109.2134,109.7743,12700.0
2007-12-03 13:30:00,134.95,135.37,134.61,134.79,70500.0,109.7093,110.0507,109.4329,109.5792,70500.0
2007-12-03 14:00:00,134.8,134.84,134.19,134.19,34400.0,109.5873,109.6198,109.0914,109.0914,34400.0
2007-12-03 14:30:00,134.15,134.64,134.15,134.44,26200.0,109.0589,109.4572,109.0589,109.2947,26200.0
2007-12-03 15:00:00,134.47,134.79,133.82,134.17,64400.0,109.319,109.5792,108.7906,109.0752,64400.0
2007-12-03 15:30:00,134.05,134.5,133.82,134.49,100300.0,108.9776,109.3434,108.7906,109.3353,100300.0
2007-12-04 09:30:00,133.12,133.35,130.93,132.0,48000.0,108.2215,108.4085,106.4412,107.311,48000.0
2007-12-04 10:00:00,131.93,133.17,131.8,132.97,99300.0,107.2541,108.2622,107.1484,108.0996,99300.0
2007-12-04 10:30:00,133.0,134.78,132.97,133.6,225500.0,108.124,109.5711,108.0996,108.6118,225500.0
2007-12-04 11:00:00,133.59,134.2,132.65,133.01,130900.0,108.6036,109.0995,107.8394,108.1321,130900.0
2007-12-04 11:30:00,133.11,133.11,132.11,132.13,16800.0,108.2134,108.2134,107.4004,107.4167,16800.0
2007-12-04 12:00:00,132.12,132.34,131.74,131.97,21700.0,107.4086,107.5874,107.0997,107.2866,21700.0
2007-12-04 12:30:00,131.95,132.22,131.67,131.77,17100.0,107.2704,107.4899,107.0427,107.124,17100.0
2007-12-04 13:00:00,131.84,132.11,131.02,131.2,33600.0,107.1809,107.4004,106.5143,106.6607,33600.0
2007-12-04 13:30:00,131.32,131.49,130.9,131.31,34600.0,106.7582,106.8964,106.4168,106.7501,34600.0
2007-12-04 14:00:00,131.27,131.66,130.41,131.17,25700.0,106.7176,107.0346,106.0184,106.6363,25700.0
2007-12-04 14:30:00,131.23,131.44,130.9,131.21,35600.0,106.685,106.8558,106.4168,106.6688,35600.0
2007-12-04 15:00:00,131.11,131.57,130.75,131.15,60900.0,106.5875,106.9614,106.2948,106.62,60900.0
2007-12-04 15:30:00,131.16,131.72,130.23,130.7,105600.0,106.6281,107.0834,105.8721,106.2542,105600.0
2007-12-05 09:30:00,131.96,133.89,131.96,133.4,26600.0,107.2785,108.8475,107.2785,108.4492,26600.0
2007-12-05 10:00:00,133.53,134.14,132.8,133.17,14500.0,108.5549,109.0508,107.9614,108.2622,14500.0
2007-12-05 10:30:00,133.14,133.14,132.46,132.88,21700.0,108.2378,108.2378,107.685,108.0264,21700.0
2007-12-05 11:00:00,132.85,133.28,132.47,133.28,16600.0,108.002,108.3516,107.6931,108.3516,16600.0
2007-12-05 11:30:00,133.3,134.0,133.29,133.66,11700.0,108.3679,108.9369,108.3597,108.6605,11700.0
2007-12-05 12:00:00,133.67,133.67,133.33,133.44,9300.0,108.6687,108.6687,108.3923,108.4817,9300.0
2007-12-05 12:30:00,133.42,133.45,132.26,132.6,15800.0,108.4654,108.4898,107.5224,107.7988,15800.0
2007-12-05 13:00:00,132.66,132.92,131.98,132.26,17800.0,107.8476,108.0589,107.2948,107.5224,17800.0
2007-12-05 13:30:00,132.27,132.84,132.22,132.6,12000.0,107.5305,107.9939,107.4899,107.7988,12000.0
2007-12-05 14:00:00,132.49,133.14,132.22,132.32,13100.0,107.7094,108.2378,107.4899,107.5712,13100.0
2007-12-05 14:30:00,132.39,132.73,131.83,132.36,12300.0,107.6281,107.9045,107.1728,107.6037,12300.0
2007-12-05 15:00:00,132.37,132.96,132.16,132.42,27600.0,107.6118,108.0915,107.4411,107.6525,27600.0
2007-12-05 15:30:00,132.45,132.87,132.0,132.25,76100.0,107.6769,108.0183,107.311,107.5143,76100.0
2007-12-06 09:30:00,132.66,133.51,132.06,133.29,29200.0,107.8476,108.5386,107.3598,108.3597,29200.0
2007-12-06 10:00:00,133.5,134.13,133.15,133.9,29900.0,108.5305,109.0426,108.2459,108.8557,29900.0
2007-12-06 10:30:00,134.0,134.84,133.86,134.4,33500.0,108.9369,109.6198,108.8231,109.2621,33500.0
2007-12-06 11:00:00,134.4,134.5,133.94,134.28,31500.0,109.2621,109.3434,108.8882,109.1646,31500.0
2007-12-06 11:30:00,134.28,134.5,133.97,134.12,23100.0,109.1646,109.3434,108.9126,109.0345,23100.0
2007-12-06 12:00:00,134.14,134.34,133.89,134.27,27800.0,109.0508,109.2134,108.8475,109.1564,27800.0
2007-12-06 12:30:00,134.25,134.49,133.84,134.13,32200.0,109.1402,109.3353,108.8069,109.0426,32200.0
2007-12-06 13:00:00,134.06,134.52,133.96,134.02,22700.0,108.9857,109.3597,108.9044,108.9532,22700.0
2007-12-06 13:30:00,134.06,134.36,133.56,133.7,33400.0,108.9857,109.2296,108.5792,108.6931,33400.0
2007-12-06 14:00:00,133.75,134.55,133.69,134.45,35200.0,108.7337,109.3841,108.6849,109.3028,35200.0
2007-12-06 14:30:00,134.39,135.5,134.39,135.3,46400.0,109.254,110.1564,109.254,109.9938,46400.0
2007-12-06 15:00:00,135.27,135.75,135.0,135.45,46700.0,109.9694,110.3596,109.7499,110.1157,46700.0
2007-12-06 15:30:00,135.48,135.92,134.9,135.42,118300.0,110.1401,110.4978,109.6686,110.0914,118300.0
2007-12-07 09:30:00,134.77,135.86,133.75,133.75,30200.0,109.5629,110.4491,108.7337,108.7337,30200.0
2007-12-07 10:00:00,133.92,134.23,133.73,134.03,27500.0,108.8719,109.1239,108.7174,108.9613,27500.0
2007-12-07 10:30:00,134.04,134.93,133.95,134.93,17000.0,108.9695,109.693,108.8963,109.693,17000.0
2007-12-07 11:00:00,135.0,135.23,134.06,134.35,19600.0,109.7499,109.9369,108.9857,109.2215,19600.0
2007-12-07 11:30:00,134.47,135.44,134.42,134.69,14200.0,109.319,110.1076,109.2784,109.4979,14200.0
2007-12-07 12:00:00,134.66,135.05,134.31,134.92,18500.0,109.4735,109.7906,109.189,109.6849,18500.0
2007-12-07 12:30:00,134.92,135.37,134.61,134.78,57700.0,109.6849,110.0507,109.4329,109.5711,57700.0
2007-12-07 13:00:00,134.79,134.79,133.75,133.75,30600.0,109.5792,109.5792,108.7337,108.7337,30600.0
2007-12-07 13:30:00,133.68,133.9,133.49,133.73,16600.0,108.6768,108.8557,108.5223,108.7174,16600.0
2007-12-07 14:00:00,133.73,133.78,133.46,133.62,24800.0,108.7174,108.7581,108.4979,108.628,24800.0
2007-12-07 14:30:00,133.65,134.11,133.64,133.77,27600.0,108.6524,109.0264,108.6443,108.75,27600.0
2007-12-07 15:00:00,133.78,134.1,133.44,133.89,41700.0,108.7581,109.0182,108.4817,108.8475,41700.0
2007-12-07 15:30:00,133.95,133.95,133.02,133.68,49900.0,108.8963,108.8963,108.1402,108.6768,49900.0
2007-12-10 09:30:00,133.42,135.52,132.61,135.34,37700.0,108.4654,110.1727,107.8069,110.0263,37700.0
2007-12-10 10:00:00,135.25,137.13,135.25,136.5,91500.0,109.9532,111.4815,109.9532,110.9694,91500.0
2007-12-10 10:30:00,136.5,137.67,136.5,137.62,24200.0,110.9694,111.9205,110.9694,111.8799,24200.0
2007-12-10 11:00:00,137.78,138.5,137.6,137.66,45100.0,112.0099,112.5953,111.8636,111.9124,45100.0
2007-12-10 11:30:00,137.65,137.9,137.28,137.56,25400.0,111.9043,112.1075,111.6035,111.8311,25400.0
2007-12-10 12:00:00,137.5,138.0,137.44,137.85,29500.0,111.7823,112.1888,111.7335,112.0669,29500.0
2007-12-10 12:30:00,137.84,138.03,137.37,137.57,50200.0,112.0587,112.2132,111.6766,111.8392,50200.0
2007-12-10 13:00:00,137.59,138.17,137.58,138.17,50900.0,111.8555,112.327,111.8474,112.327,50900.0
2007-12-10 13:30:00,138.15,138.5,137.52,137.64,28400.0,112.3107,112.5953,111.7986,111.8961,28400.0
2007-12-10 14:00:00,137.55,138.08,137.5,138.08,21100.0,111.823,112.2538,111.7823,112.2538,21100.0
2007-12-10 14:30:00,138.1,138.73,137.93,138.53,33600.0,112.2701,112.7823,112.1319,112.6197,33600.0
2007-12-10 15:00:00,138.53,140.0,138.15,139.28,82500.0,112.6197,113.8147,112.3107,113.2294,82500.0
2007-12-10 15:30:00,139.35,139.6,138.72,139.15,145700.0,113.2863,113.4895,112.7741,113.1237,145700.0
2007-12-11 09:30:00,139.82,142.33,138.62,141.4,51400.0,113.6684,115.7089,112.6928,114.9529,51400.0
2007-12-11 10:00:00,141.36,142.71,140.84,141.02,83500.0,114.9204,116.0178,114.4976,114.6439,83500.0
2007-12-11 10:30:00,140.95,141.59,140.52,141.19,72100.0,114.587,115.1073,114.2375,114.7821,72100.0
2007-12-11 11:00:00,141.17,141.61,140.81,141.03,77900.0,114.7659,115.1236,114.4732,114.6521,77900.0
2007-12-11 11:30:00,141.03,141.24,140.85,141.06,23500.0,114.6521,114.8228,114.5057,114.6765,23500.0
2007-12-11 12:00:00,141.01,141.07,140.85,141.07,25200.0,114.6358,114.6846,114.5057,114.6846,25200.0
2007-12-11 12:30:00,141.02,141.07,140.91,141.03,23200.0,114.6439,114.6846,114.5545,114.6521,23200.0
2007-12-11 13:00:00,141.03,141.26,140.8,141.25,17200.0,114.6521,114.8391,114.4651,114.8309,17200.0
2007-12-11 13:30:00,141.23,141.38,141.1,141.38,22000.0,114.8147,114.9366,114.709,114.9366,22000.0
2007-12-11 14:00:00,141.38,141.83,138.1,138.29,122900.0,114.9366,115.3024,112.2701,112.4246,122900.0
2007-12-11 14:30:00,138.32,138.32,136.57,137.62,61500.0,112.4489,112.4489,111.0263,111.8799,61500.0
2007-12-11 15:00:00,137.54,137.54,133.99,134.48,70600.0,111.8148,111.8148,108.9288,109.3272,70600.0
2007-12-11 15:30:00,134.49,135.03,132.86,133.68,89500.0,109.3353,109.7743,108.0102,108.6768,89500.0
2007-12-12 09:30:00,137.7,138.0,135.45,135.99,44900.0,111.9449,112.1888,110.1157,110.5547,44900.0
2007-12-12 10:00:00,135.89,136.12,135.5,135.93,32900.0,110.4734,110.6604,110.1564,110.506,32900.0
2007-12-12 10:30:00,135.91,135.94,135.31,135.4,26600.0,110.4897,110.5141,110.0019,110.0751,26600.0
2007-12-12 11:00:00,135.4,136.65,135.4,136.08,7900.0,110.0751,111.0913,110.0751,110.6279,7900.0
2007-12-12 11:30:00,136.06,136.39,135.95,136.21,9500.0,110.6117,110.8799,110.5222,110.7336,9500.0
2007-12-12 12:00:00,136.17,136.32,135.85,135.98,12800.0,110.7011,110.823,110.4409,110.5466,12800.0
2007-12-12 12:30:00,135.88,135.88,134.97,135.55,23300.0,110.4653,110.4653,109.7255,110.197,23300.0
2007-12-12 13:00:00,135.55,135.55,134.48,135.16,23700.0,110.197,110.197,109.3272,109.88,23700.0
2007-12-12 13:30:00,135.11,136.02,134.82,135.34,6600.0,109.8393,110.5791,109.6036,110.0263,6600.0
2007-12-12 14:00:00,135.39,135.99,135.33,135.56,13000.0,110.067,110.5547,110.0182,110.2052,13000.0
2007-12-12 14:30:00,135.47,135.52,134.83,134.91,13400.0,110.132,110.1727,109.6117,109.6767,13400.0
2007-12-12 15:00:00,134.82,134.82,133.03,133.37,32800.0,109.6036,109.6036,108.1484,108.4248,32800.0
2007-12-12 15:30:00,133.47,134.92,133.09,134.8,51900.0,108.5061,109.6849,108.1972,109.5873,51900.0
2007-12-13 09:30:00,133.72,134.3,132.28,134.13,40600.0,108.7093,109.1808,107.5387,109.0426,40600.0
2007-12-13 10:00:00,134.26,134.3,133.21,133.21,33500.0,109.1483,109.1808,108.2947,108.2947,33500.0
2007-12-13 10:30:00,133.21,133.41,131.89,132.5,35400.0,108.2947,108.4573,107.2216,107.7175,35400.0
2007-12-13 11:00:00,132.42,132.53,131.46,132.14,17200.0,107.6525,107.7419,106.872,107.4248,17200.0
2007-12-13 11:30:00,132.05,133.13,131.72,133.0,27800.0,107.3517,108.2297,107.0834,108.124,27800.0
2007-12-13 12:00:00,132.99,133.35,132.84,133.07,20700.0,108.1159,108.4085,107.9939,108.1809,20700.0
2007-12-13 12:30:00,133.08,133.56,132.87,133.17,31400.0,108.189,108.5792,108.0183,108.2622,31400.0
2007-12-13 13:00:00,133.17,133.24,132.45,133.15,25300.0,108.2622,108.3191,107.6769,108.2459,25300.0
2007-12-13 13:30:00,133.21,133.21,132.2,132.84,14400.0,108.2947,108.2947,107.4736,107.9939,14400.0
2007-12-13 14:00:00,132.75,133.7,132.45,133.38,23200.0,107.9207,108.6931,107.6769,108.4329,23200.0
2007-12-13 14:30:00,133.35,133.39,132.61,133.01,31900.0,108.4085,108.441,107.8069,108.1321,31900.0
2007-12-13 15:00:00,132.93,133.54,132.66,133.5,28200.0,108.0671,108.563,107.8476,108.5305,28200.0
2007-12-13 15:30:00,133.32,134.18,133.32,133.83,29800.0,108.3841,109.0833,108.3841,108.7987,29800.0
2007-12-14 09:30:00,132.99,132.99,130.66,130.99,39700.0,108.1159,108.1159,106.2217,106.4899,39700.0
2007-12-14 10:00:00,131.04,131.95,130.94,131.49,31400.0,106.5306,107.2704,106.4493,106.8964,31400.0
2007-12-14 10:30:00,131.42,132.29,131.22,132.28,20800.0,106.8395,107.5468,106.6769,107.5387,20800.0
2007-12-14 11:00:00,132.4,132.78,131.41,131.62,24500.0,107.6362,107.9451,106.8314,107.0021,24500.0
2007-12-14 11:30:00,131.61,132.12,131.57,131.81,12600.0,106.994,107.4086,106.9614,107.1566,12600.0
2007-12-14 12:00:00,131.89,132.23,131.6,131.65,16500.0,107.2216,107.498,106.9858,107.0265,16500.0
2007-12-14 12:30:00,131.65,132.16,131.2,132.08,10700.0,107.0265,107.4411,106.6607,107.3761,10700.0
2007-12-14 13:00:00,132.0,132.22,131.63,131.92,15400.0,107.311,107.4899,107.0102,107.246,15400.0
2007-12-14 13:30:00,131.93,132.01,131.43,131.72,12300.0,107.2541,107.3192,106.8476,107.0834,12300.0
2007-12-14 14:00:00,131.73,131.73,131.01,131.01,14600.0,107.0915,107.0915,106.5062,106.5062,14600.0
2007-12-14 14:30:00,131.0,131.16,130.38,130.56,33500.0,106.4981,106.6281,105.994,106.1404,33500.0
2007-12-14 15:00:00,130.6,130.78,130.19,130.55,49400.0,106.1729,106.3192,105.8396,106.1322,49400.0
2007-12-14 15:30:00,130.55,130.9,130.0,130.19,78300.0,106.1322,106.4168,105.6851,105.8396,78300.0
2007-12-17 09:30:00,129.54,130.23,128.99,129.76,22800.0,105.3111,105.8721,104.864,105.49,22800.0
2007-12-17 10:00:00,129.76,130.0,129.11,129.42,31700.0,105.49,105.6851,104.9616,105.2136,31700.0
2007-12-17 10:30:00,129.27,129.85,128.58,129.73,42800.0,105.0916,105.5632,104.5307,105.4656,42800.0
2007-12-17 11:00:00,129.74,130.06,129.62,129.74,25500.0,105.4737,105.7339,105.3762,105.4737,25500.0
2007-12-17 11:30:00,129.79,130.0,129.53,129.8,22300.0,105.5144,105.6851,105.303,105.5225,22300.0
2007-12-17 12:00:00,129.78,129.81,129.45,129.8,21000.0,105.5062,105.5306,105.238,105.5225,21000.0
2007-12-17 12:30:00,129.75,130.19,129.65,130.19,18700.0,105.4819,105.8396,105.4006,105.8396,18700.0
2007-12-17 13:00:00,130.22,130.3,129.56,129.95,31700.0,105.864,105.929,105.3274,105.6445,31700.0
2007-12-17 13:30:00,129.94,129.94,129.58,129.67,36800.0,105.6363,105.6363,105.3437,105.4168,36800.0
2007-12-17 14:00:00,129.67,129.86,128.82,129.05,32500.0,105.4168,105.5713,104.7258,104.9128,32500.0
2007-12-17 14:30:00,129.07,129.59,129.05,129.19,33100.0,104.929,105.3518,104.9128,105.0266,33100.0
2007-12-17 15:00:00,129.22,129.45,128.82,129.09,65500.0,105.051,105.238,104.7258,104.9453,65500.0
2007-12-17 15:30:00,129.12,130.08,128.29,128.38,58500.0,104.9697,105.7501,104.2949,104.3681,58500.0
2007-12-18 09:30:00,129.62,129.77,128.6,129.03,35400.0,105.3762,105.4981,104.547,104.8965,35400.0
2007-12-18 10:00:00,129.37,129.43,128.47,128.72,26000.0,105.1729,105.2217,104.4413,104.6445,26000.0
2007-12-18 10:30:00,128.71,130.3,128.71,130.28,33000.0,104.6364,105.929,104.6364,105.9127,33000.0
2007-12-18 11:00:00,130.42,130.42,129.03,129.09,27800.0,106.0265,106.0265,104.8965,104.9453,27800.0
2007-12-18 11:30:00,129.07,129.62,128.64,129.26,51900.0,104.929,105.3762,104.5795,105.0835,51900.0
2007-12-18 12:00:00,129.24,129.87,128.66,128.72,56100.0,105.0672,105.5794,104.5957,104.6445,56100.0
2007-12-18 12:30:00,128.71,129.4,128.37,129.31,43500.0,104.6364,105.1973,104.36,105.1242,43500.0
2007-12-18 13:00:00,129.16,130.08,129.06,129.68,49600.0,105.0022,105.7501,104.9209,105.425,49600.0
2007-12-18 13:30:00,129.73,130.45,129.55,130.01,48400.0,105.4656,106.0509,105.3193,105.6932,48400.0
2007-12-18 14:00:00,130.13,131.73,130.0,131.73,58900.0,105.7908,107.0915,105.6851,107.0915,58900.0
2007-12-18 14:30:00,131.71,132.18,131.56,131.59,41500.0,107.0753,107.4574,106.9533,106.9777,41500.0
2007-12-18 15:00:00,131.63,132.34,131.5,131.9,66500.0,107.0102,107.5874,106.9045,107.2297,66500.0
2007-12-18 15:30:00,131.79,133.22,131.71,132.47,125800.0,107.1403,108.3028,107.0753,107.6931,125800.0
2007-12-19 09:30:00,131.39,132.16,130.46,131.91,40900.0,106.8151,107.4411,106.0591,107.2379,40900.0
2007-12-19 10:00:00,131.92,132.65,131.6,131.98,24600.0,107.246,107.8394,106.9858,107.2948,24600.0
2007-12-19 10:30:00,131.99,132.7,131.99,132.35,23200.0,107.3029,107.8801,107.3029,107.5956,23200.0
2007-12-19 11:00:00,132.35,132.44,130.9,131.1,31300.0,107.5956,107.6687,106.4168,106.5794,31300.0
2007-12-19 11:30:00,130.9,131.07,129.83,130.02,19900.0,106.4168,106.555,105.5469,105.7014,19900.0
2007-12-19 12:00:00,129.94,130.59,129.6,130.04,23800.0,105.6363,106.1647,105.3599,105.7176,23800.0
2007-12-19 12:30:00,129.85,130.1,129.57,129.97,19300.0,105.5632,105.7664,105.3355,105.6607,19300.0
2007-12-19 13:00:00,130.01,130.09,129.74,129.87,17000.0,105.6932,105.7583,105.4737,105.5794,17000.0
2007-12-19 13:30:00,129.78,129.91,129.26,129.81,19200.0,105.5062,105.6119,105.0835,105.5306,19200.0
2007-12-19 14:00:00,129.71,130.77,129.71,130.68,26100.0,105.4493,106.3111,105.4493,106.2379,26100.0
2007-12-19 14:30:00,130.6,130.87,130.24,130.24,15500.0,106.1729,106.3924,105.8802,105.8802,15500.0
2007-12-19 15:00:00,130.31,131.01,130.31,130.65,56500.0,105.9371,106.5062,105.9371,106.2135,56500.0
2007-12-19 15:30:00,130.65,131.34,130.24,130.37,40900.0,106.2135,106.7745,105.8802,105.9859,40900.0
2007-12-20 09:30:00,130.91,131.88,129.55,131.44,39000.0,106.4249,107.2135,105.3193,106.8558,39000.0
2007-12-20 10:00:00,131.48,132.15,131.23,131.85,22700.0,106.8883,107.433,106.685,107.1891,22700.0
2007-12-20 10:30:00,131.76,131.91,131.39,131.77,25600.0,107.1159,107.2379,106.8151,107.124,25600.0
2007-12-20 11:00:00,131.69,131.71,130.72,131.4,33200.0,107.059,107.0753,106.2704,106.8232,33200.0
2007-12-20 11:30:00,131.37,131.5,130.42,130.7,12900.0,106.7989,106.9045,106.0265,106.2542,12900.0
2007-12-20 12:00:00,130.71,130.71,129.85,130.53,23800.0,106.2623,106.2623,105.5632,106.116,23800.0
2007-12-20 12:30:00,130.51,130.51,129.45,130.03,18600.0,106.0997,106.0997,105.238,105.7095,18600.0
2007-12-20 13:00:00,130.09,130.6,129.9,130.5,14900.0,105.7583,106.1729,105.6038,106.0916,14900.0
2007-12-20 13:30:00,130.43,130.78,129.95,130.71,14200.0,106.0347,106.3192,105.6445,106.2623,14200.0
2007-12-20 14:00:00,130.77,131.36,130.41,131.07,20100.0,106.3111,106.7907,106.0184,106.555,20100.0
2007-12-20 14:30:00,131.2,131.61,130.73,130.92,27400.0,106.6607,106.994,106.2786,106.433,27400.0
2007-12-20 15:00:00,130.91,131.54,130.29,131.0,47200.0,106.4249,106.9371,105.9209,106.4981,47200.0
2007-12-20 15:30:00,130.98,131.83,130.95,131.46,45000.0,106.4818,107.1728,106.4574,106.872,45000.0
2007-12-21 09:30:00,133.08,134.78,132.61,134.03,108900.0,108.189,109.5711,107.8069,108.9613,108900.0
2007-12-21 10:00:00,134.12,134.42,133.5,133.91,26200.0,109.0345,109.2784,108.5305,108.8638,26200.0
2007-12-21 10:30:00,133.88,133.88,132.83,132.89,20700.0,108.8394,108.8394,107.9858,108.0346,20700.0
2007-12-21 11:00:00,132.95,133.44,132.91,133.13,21800.0,108.0833,108.4817,108.0508,108.2297,21800.0
2007-12-21 11:30:00,133.14,133.24,132.82,132.99,18500.0,108.2378,108.3191,107.9777,108.1159,18500.0
2007-12-21 12:00:00,133.03,133.25,132.82,132.89,14000.0,108.1484,108.3272,107.9777,108.0346,14000.0
2007-12-21 12:30:00,132.89,132.89,132.45,132.49,16100.0,108.0346,108.0346,107.6769,107.7094,16100.0
2007-12-21 13:00:00,132.44,132.58,132.06,132.12,17200.0,107.6687,107.7825,107.3598,107.4086,17200.0
2007-12-21 13:30:00,132.13,132.22,131.57,131.63,24200.0,107.4167,107.4899,106.9614,107.0102,24200.0
2007-12-21 14:00:00,131.63,132.5,131.63,132.42,21900.0,107.0102,107.7175,107.0102,107.6525,21900.0
2007-12-21 14:30:00,132.43,132.45,132.19,132.23,15900.0,107.6606,107.6769,107.4655,107.498,15900.0
2007-12-21 15:00:00,132.26,132.82,132.26,132.79,22100.0,107.5224,107.9777,107.5224,107.9533,22100.0
2007-12-21 15:30:00,132.7,132.82,132.35,132.65,29500.0,107.8801,107.9777,107.5956,107.8394,29500.0
2007-12-24 09:30:00,132.56,136.21,132.56,135.37,35500.0,107.7663,110.7336,107.7663,110.0507,35500.0
2007-12-24 10:00:00,135.31,135.31,134.51,134.97,24900.0,110.0019,110.0019,109.3516,109.7255,24900.0
2007-12-24 10:30:00,134.98,135.1,134.64,134.8,17300.0,109.7337,109.8312,109.4572,109.5873,17300.0
2007-12-24 11:00:00,134.94,135.1,134.58,134.88,11600.0,109.7011,109.8312,109.4085,109.6524,11600.0
2007-12-24 11:30:00,134.9,135.02,134.78,134.78,15900.0,109.6686,109.7662,109.5711,109.5711,15900.0
2007-12-24 12:00:00,134.87,135.37,134.87,135.33,15400.0,109.6442,110.0507,109.6442,110.0182,15400.0
2007-12-24 12:30:00,135.33,136.57,135.17,135.7,61500.0,110.0182,111.0263,109.8881,110.319,61500.0
2007-12-24 13:00:00,135.49,135.49,135.3,135.3,30400.0,110.1483,110.1483,109.9938,109.9938,30400.0
2007-12-24 13:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:00:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:00:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-26 09:30:00,134.78,135.24,134.21,134.21,9000.0,109.5711,109.945,109.1077,109.1077,9000.0
2007-12-26 10:00:00,134.29,134.88,133.43,134.87,40000.0,109.1727,109.6524,108.4736,109.6442,40000.0
2007-12-26 10:30:00,134.91,135.55,134.52,135.4,33000.0,109.6767,110.197,109.3597,110.0751,33000.0
2007-12-26 11:00:00,135.52,135.83,135.3,135.3,21400.0,110.1727,110.4247,109.9938,109.9938,21400.0
2007-12-26 11:30:00,135.3,135.31,134.92,135.19,10200.0,109.9938,110.0019,109.6849,109.9044,10200.0
2007-12-26 12:00:00,135.19,135.19,134.52,134.92,10100.0,109.9044,109.9044,109.3597,109.6849,10100.0
2007-12-26 12:30:00,134.92,134.94,134.31,134.67,13800.0,109.6849,109.7011,109.189,109.4816,13800.0
2007-12-26 13:00:00,134.67,135.12,134.35,134.36,16600.0,109.4816,109.8475,109.2215,109.2296,16600.0
2007-12-26 13:30:00,134.17,135.04,134.17,134.81,15400.0,109.0752,109.7824,109.0752,109.5954,15400.0
2007-12-26 14:00:00,134.87,134.87,133.92,134.56,16000.0,109.6442,109.6442,108.8719,109.3922,16000.0
2007-12-26 14:30:00,134.66,135.07,134.5,134.98,17300.0,109.4735,109.8068,109.3434,109.7337,17300.0
2007-12-26 15:00:00,134.94,135.7,134.94,135.05,24100.0,109.7011,110.319,109.7011,109.7906,24100.0
2007-12-26 15:30:00,135.13,135.76,134.9,135.17,24400.0,109.8556,110.3678,109.6686,109.8881,24400.0
2007-12-27 09:30:00,133.57,134.11,133.31,133.63,26200.0,108.5874,109.0264,108.376,108.6362,26200.0
2007-12-27 10:00:00,133.5,134.49,133.34,134.35,16500.0,108.5305,109.3353,108.4004,109.2215,16500.0
2007-12-27 10:30:00,134.38,134.39,133.0,133.0,16200.0,109.2459,109.254,108.124,108.124,16200.0
2007-12-27 11:00:00,133.0,133.56,132.8,133.53,15600.0,108.124,108.5792,107.9614,108.5549,15600.0
2007-12-27 11:30:00,133.64,133.72,132.72,132.9,15000.0,108.6443,108.7093,107.8964,108.0427,15000.0
2007-12-27 12:00:00,132.9,132.91,131.74,131.82,20900.0,108.0427,108.0508,107.0997,107.1647,20900.0
2007-12-27 12:30:00,131.77,132.2,131.52,131.99,14400.0,107.124,107.4736,106.9208,107.3029,14400.0
2007-12-27 13:00:00,132.02,132.03,131.24,131.74,16600.0,107.3273,107.3354,106.6932,107.0997,16600.0
2007-12-27 13:30:00,131.77,132.66,131.64,132.44,17700.0,107.124,107.8476,107.0184,107.6687,17700.0
2007-12-27 14:00:00,132.43,133.04,132.35,132.81,14300.0,107.6606,108.1565,107.5956,107.9695,14300.0
2007-12-27 14:30:00,132.78,132.92,132.3,132.4,23800.0,107.9451,108.0589,107.5549,107.6362,23800.0
2007-12-27 15:00:00,132.4,133.09,132.4,132.61,23700.0,107.6362,108.1972,107.6362,107.8069,23700.0
2007-12-27 15:30:00,132.68,132.68,131.42,131.74,47000.0,107.8638,107.8638,106.8395,107.0997,47000.0
2007-12-28 09:30:00,131.86,134.68,131.63,132.63,28900.0,107.1972,109.4898,107.0102,107.8232,28900.0
2007-12-28 10:00:00,132.64,132.69,131.33,131.42,17500.0,107.8313,107.872,106.7663,106.8395,17500.0
2007-12-28 10:30:00,131.43,132.66,131.35,132.66,3500.0,106.8476,107.8476,106.7826,107.8476,3500.0
2007-12-28 11:00:00,132.66,132.66,131.86,132.51,15300.0,107.8476,107.8476,107.1972,107.7256,15300.0
2007-12-28 11:30:00,132.49,132.79,132.16,132.16,11300.0,107.7094,107.9533,107.4411,107.4411,11300.0
2007-12-28 12:00:00,132.12,132.39,131.66,132.21,16300.0,107.4086,107.6281,107.0346,107.4817,16300.0
2007-12-28 12:30:00,132.21,132.58,132.08,132.55,13900.0,107.4817,107.7825,107.3761,107.7582,13900.0
2007-12-28 13:00:00,132.54,133.07,132.5,132.97,15300.0,107.75,108.1809,107.7175,108.0996,15300.0
2007-12-28 13:30:00,132.99,133.81,132.82,133.77,25800.0,108.1159,108.7825,107.9777,108.75,25800.0
2007-12-28 14:00:00,133.76,133.78,132.93,133.02,11100.0,108.7418,108.7581,108.0671,108.1402,11100.0
2007-12-28 14:30:00,133.0,133.63,132.99,133.25,13100.0,108.124,108.6362,108.1159,108.3272,13100.0
2007-12-28 15:00:00,133.27,133.93,133.15,133.55,21600.0,108.3435,108.88,108.2459,108.5711,21600.0
2007-12-28 15:30:00,133.57,133.63,132.86,133.0,29100.0,108.5874,108.6362,108.0102,108.124,29100.0
2007-12-31 09:30:00,132.72,133.5,132.72,133.04,36600.0,107.8964,108.5305,107.8964,108.1565,36600.0
2007-12-31 10:00:00,133.13,133.52,133.08,133.35,46300.0,108.2297,108.5467,108.189,108.4085,46300.0
2007-12-31 10:30:00,133.38,133.66,133.38,133.58,18600.0,108.4329,108.6605,108.4329,108.5955,18600.0
2007-12-31 11:00:00,133.5,133.94,133.21,133.49,26400.0,108.5305,108.8882,108.2947,108.5223,26400.0
2007-12-31 11:30:00,133.56,133.7,133.5,133.59,13000.0,108.5792,108.6931,108.5305,108.6036,13000.0
2007-12-31 12:00:00,133.58,133.7,133.52,133.55,20500.0,108.5955,108.6931,108.5467,108.5711,20500.0
2007-12-31 12:30:00,133.55,133.89,133.46,133.59,19300.0,108.5711,108.8475,108.4979,108.6036,19300.0
2007-12-31 13:00:00,133.64,133.84,133.45,133.79,11500.0,108.6443,108.8069,108.4898,108.7662,11500.0
2007-12-31 13:30:00,133.73,134.28,133.61,134.1,13300.0,108.7174,109.1646,108.6199,109.0182,13300.0
2007-12-31 14:00:00,134.1,134.33,133.78,133.97,15800.0,109.0182,109.2052,108.7581,108.9126,15800.0
2007-12-31 14:30:00,133.94,134.07,133.38,133.56,31800.0,108.8882,108.9939,108.4329,108.5792,31800.0
2007-12-31 15:00:00,133.56,133.88,133.29,133.41,22200.0,108.5792,108.8394,108.3597,108.4573,22200.0
2007-12-31 15:30:00,133.43,133.5,132.26,132.31,55600.0,108.4736,108.5305,107.5224,107.563,55600.0
2008-01-02 09:30:00,132.54,132.54,130.96,131.48,57100.0,107.75,107.75,106.4655,106.8883,57100.0
2008-01-02 10:00:00,131.37,131.37,127.8,127.88,85600.0,106.7989,106.7989,103.8966,103.9616,85600.0
2008-01-02 10:30:00,127.94,129.23,127.5,128.61,76200.0,104.0104,105.0591,103.6527,104.5551,76200.0
2008-01-02 11:00:00,128.61,128.64,127.9,127.91,54100.0,104.5551,104.5795,103.9779,103.986,54100.0
2008-01-02 11:30:00,127.91,127.93,127.16,127.31,29200.0,103.986,104.0023,103.3763,103.4982,29200.0
2008-01-02 12:00:00,127.32,127.77,125.83,126.05,62900.0,103.5064,103.8722,102.295,102.4739,62900.0
2008-01-02 12:30:00,126.01,126.62,125.96,126.5,18500.0,102.4414,102.9373,102.4007,102.8397,18500.0
2008-01-02 13:00:00,126.41,127.44,126.41,127.43,20100.0,102.7666,103.6039,102.7666,103.5958,20100.0
2008-01-02 13:30:00,127.32,127.72,127.12,127.35,20600.0,103.5064,103.8315,103.3438,103.5307,20600.0
2008-01-02 14:00:00,127.41,128.47,127.01,127.61,40400.0,103.5795,104.4413,103.2543,103.7421,40400.0
2008-01-02 14:30:00,127.69,127.83,126.5,126.66,26400.0,103.8072,103.921,102.8397,102.9698,26400.0
2008-01-02 15:00:00,126.68,127.14,126.14,126.86,59200.0,102.9861,103.36,102.5471,103.1324,59200.0
2008-01-02 15:30:00,126.86,127.62,126.85,127.14,72100.0,103.1324,103.7502,103.1243,103.36,72100.0
2008-01-03 09:30:00,127.56,127.56,124.48,125.83,46700.0,103.7015,103.7015,101.1975,102.295,46700.0
2008-01-03 10:00:00,125.78,126.04,124.27,124.98,70100.0,102.2544,102.4658,101.0268,101.604,70100.0
2008-01-03 10:30:00,125.09,125.51,124.81,125.2,53600.0,101.6935,102.0349,101.4658,101.7829,53600.0
2008-01-03 11:00:00,125.26,125.68,125.0,125.1,27400.0,101.8317,102.1731,101.6203,101.7016,27400.0
2008-01-03 11:30:00,125.11,125.41,124.83,124.94,33100.0,101.7097,101.9536,101.4821,101.5715,33100.0
2008-01-03 12:00:00,124.92,125.6,124.92,125.59,21000.0,101.5553,102.1081,101.5553,102.0999,21000.0
2008-01-03 12:30:00,125.59,126.08,125.29,125.58,32900.0,102.0999,102.4983,101.856,102.0918,32900.0
2008-01-03 13:00:00,125.46,125.55,124.13,124.38,37800.0,101.9942,102.0674,100.913,101.1163,37800.0
2008-01-03 13:30:00,124.44,125.3,124.24,125.08,46200.0,101.165,101.8642,101.0024,101.6853,46200.0
2008-01-03 14:00:00,125.12,125.23,124.59,124.96,33400.0,101.7178,101.8073,101.287,101.5878,33400.0
2008-01-03 14:30:00,124.91,125.07,124.16,124.29,39600.0,101.5471,101.6772,100.9374,101.0431,39600.0
2008-01-03 15:00:00,124.37,125.0,124.27,124.32,71900.0,101.1081,101.6203,101.0268,101.0675,71900.0
2008-01-03 15:30:00,124.35,124.64,124.1,124.46,70400.0,101.0919,101.3276,100.8886,101.1813,70400.0
2008-01-04 09:30:00,123.04,123.29,121.5,121.59,54500.0,100.0269,100.2301,98.7749,98.8481,54500.0
2008-01-04 10:00:00,121.64,121.95,120.93,120.93,55400.0,98.8887,99.1408,98.3115,98.3115,55400.0
2008-01-04 10:30:00,120.94,121.45,120.81,121.24,52500.0,98.3197,98.7343,98.214,98.5635,52500.0
2008-01-04 11:00:00,121.29,122.26,121.1,122.14,62300.0,98.6042,99.3928,98.4497,99.2952,62300.0
2008-01-04 11:30:00,122.07,122.29,121.75,121.91,60000.0,99.2383,99.4172,98.9782,99.1082,60000.0
2008-01-04 12:00:00,121.8,122.2,121.8,121.9,36400.0,99.0188,99.344,99.0188,99.1001,36400.0
2008-01-04 12:30:00,121.9,122.47,121.85,122.03,49100.0,99.1001,99.5635,99.0595,99.2058,49100.0
2008-01-04 13:00:00,122.05,122.12,121.9,122.05,32600.0,99.222,99.279,99.1001,99.222,32600.0
2008-01-04 13:30:00,121.96,122.1,121.89,122.04,37200.0,99.1489,99.2627,99.092,99.2139,37200.0
2008-01-04 14:00:00,122.0,122.05,121.13,121.42,131500.0,99.1814,99.222,98.4741,98.7099,131500.0
2008-01-04 14:30:00,121.28,121.4,118.68,119.24,264900.0,98.5961,98.6936,96.4824,96.9376,264900.0
2008-01-04 15:00:00,119.37,120.5,119.3,120.15,97300.0,97.0433,97.962,96.9864,97.6774,97300.0
2008-01-04 15:30:00,120.11,120.18,119.0,119.37,140700.0,97.6449,97.7018,96.7425,97.0433,140700.0
2008-01-07 09:30:00,120.33,121.07,117.8,118.61,69500.0,97.8238,98.4253,95.767,96.4255,69500.0
2008-01-07 10:00:00,118.59,118.78,115.11,115.17,99600.0,96.4092,96.5637,93.5801,93.6289,99600.0
2008-01-07 10:30:00,115.16,116.25,114.58,116.22,123300.0,93.6207,94.5069,93.1492,94.4825,123300.0
2008-01-07 11:00:00,116.25,116.84,115.92,116.32,59600.0,94.5069,94.9865,94.2386,94.5638,59600.0
2008-01-07 11:30:00,116.34,117.6,116.34,117.51,59700.0,94.58,95.6044,94.58,95.5312,59700.0
2008-01-07 12:00:00,117.51,117.91,116.96,117.31,52400.0,95.5312,95.8564,95.0841,95.3686,52400.0
2008-01-07 12:30:00,117.31,118.24,117.22,118.0,75000.0,95.3686,96.1247,95.2954,95.9296,75000.0
2008-01-07 13:00:00,118.0,118.24,117.78,118.07,39500.0,95.9296,96.1247,95.7507,95.9865,39500.0
2008-01-07 13:30:00,118.09,118.24,116.8,117.13,50800.0,96.0027,96.1247,94.954,95.2223,50800.0
2008-01-07 14:00:00,117.06,117.19,115.85,116.14,70000.0,95.1654,95.2711,94.1817,94.4174,70000.0
2008-01-07 14:30:00,116.14,116.97,116.0,116.49,67400.0,94.4174,95.0922,94.3036,94.702,67400.0
2008-01-07 15:00:00,116.54,116.59,115.73,116.12,86900.0,94.7426,94.7833,94.0841,94.4012,86900.0
2008-01-07 15:30:00,116.08,116.15,114.85,115.06,221900.0,94.3687,94.4256,93.3687,93.5394,221900.0
2008-01-08 09:30:00,115.0,116.0,114.95,115.08,83300.0,93.4907,94.3036,93.45,93.5557,83300.0
2008-01-08 10:00:00,115.01,115.98,115.0,115.37,60800.0,93.4988,94.2874,93.4907,93.7915,60800.0
2008-01-08 10:30:00,115.49,115.77,114.56,114.71,63000.0,93.889,94.1166,93.133,93.2549,63000.0
2008-01-08 11:00:00,114.85,114.85,113.4,113.58,66000.0,93.3687,93.3687,92.1899,92.3363,66000.0
2008-01-08 11:30:00,113.58,114.01,113.33,113.95,58000.0,92.3363,92.6858,92.133,92.6371,58000.0
2008-01-08 12:00:00,113.91,114.0,113.41,113.72,22900.0,92.6045,92.6777,92.1981,92.4501,22900.0
2008-01-08 12:30:00,113.79,114.25,113.65,113.93,40400.0,92.507,92.8809,92.3932,92.6208,40400.0
2008-01-08 13:00:00,113.81,114.0,113.27,113.92,65800.0,92.5232,92.6777,92.0842,92.6127,65800.0
2008-01-08 13:30:00,113.93,113.93,113.38,113.63,33200.0,92.6208,92.6208,92.1737,92.3769,33200.0
2008-01-08 14:00:00,113.66,113.83,113.35,113.66,65100.0,92.4013,92.5395,92.1493,92.4013,65100.0
2008-01-08 14:30:00,113.68,113.78,112.0,112.25,106600.0,92.4176,92.4989,91.0518,91.255,106600.0
2008-01-08 15:00:00,112.21,112.6,109.71,111.01,373000.0,91.2225,91.5396,89.1901,90.2469,373000.0
2008-01-08 15:30:00,111.02,111.49,109.57,109.83,165500.0,90.2551,90.6372,89.0763,89.2876,165500.0
2008-01-09 09:30:00,110.0,110.13,106.77,108.92,224100.0,89.4259,89.5315,86.8,88.5479,224100.0
2008-01-09 10:00:00,108.86,111.29,108.82,110.9,194400.0,88.4991,90.4746,88.4666,90.1575,194400.0
2008-01-09 10:30:00,111.2,111.8,109.58,110.1,115500.0,90.4014,90.8892,89.0844,89.5071,115500.0
2008-01-09 11:00:00,110.17,110.54,109.83,110.02,46400.0,89.5641,89.8649,89.2876,89.4421,46400.0
2008-01-09 11:30:00,110.0,110.2,109.66,109.76,59500.0,89.4259,89.5884,89.1494,89.2307,59500.0
2008-01-09 12:00:00,109.85,110.01,109.06,109.89,88100.0,89.3039,89.434,88.6617,89.3364,88100.0
2008-01-09 12:30:00,109.96,110.0,109.35,110.0,40600.0,89.3933,89.4259,88.8974,89.4259,40600.0
2008-01-09 13:00:00,109.96,110.09,109.47,109.72,55300.0,89.3933,89.499,88.995,89.1982,55300.0
2008-01-09 13:30:00,109.6,109.9,108.5,108.68,105400.0,89.1007,89.3446,88.2064,88.3527,105400.0
2008-01-09 14:00:00,108.66,109.43,108.41,109.4,165200.0,88.3365,88.9625,88.1332,88.9381,165200.0
2008-01-09 14:30:00,109.31,109.95,109.0,109.81,144400.0,88.8649,89.3852,88.6129,89.2714,144400.0
2008-01-09 15:00:00,109.87,113.42,109.49,112.47,179700.0,89.3202,92.2062,89.0112,91.4339,179700.0
2008-01-09 15:30:00,112.46,114.08,111.66,113.42,188400.0,91.4257,92.7427,90.7754,92.2062,188400.0
2008-01-10 09:30:00,112.95,112.95,110.5,111.38,71100.0,91.8241,91.8241,89.8323,90.5477,71100.0
2008-01-10 10:00:00,111.37,115.46,110.71,115.27,147800.0,90.5396,93.8646,90.0031,93.7102,147800.0
2008-01-10 10:30:00,115.25,115.65,113.75,113.99,133700.0,93.6939,94.0191,92.4745,92.6696,133700.0
2008-01-10 11:00:00,113.99,114.07,112.64,113.21,148300.0,92.6696,92.7346,91.5721,92.0355,148300.0
2008-01-10 11:30:00,113.21,113.89,113.09,113.28,73100.0,92.0355,92.5883,91.9379,92.0924,73100.0
2008-01-10 12:00:00,113.36,114.31,112.67,112.93,156000.0,92.1574,92.9297,91.5965,91.8078,156000.0
2008-01-10 12:30:00,112.94,113.52,112.61,113.37,55200.0,91.816,92.2875,91.5477,92.1655,55200.0
2008-01-10 13:00:00,113.14,113.44,112.08,112.58,74000.0,91.9786,92.2224,91.1168,91.5233,74000.0
2008-01-10 13:30:00,112.65,112.69,110.52,111.33,96900.0,91.5802,91.6127,89.8486,90.5071,96900.0
2008-01-10 14:00:00,111.35,112.62,110.86,112.23,77200.0,90.5234,91.5558,90.125,91.2388,77200.0
2008-01-10 14:30:00,112.3,114.03,112.11,113.43,113000.0,91.2957,92.7021,91.1412,92.2143,113000.0
2008-01-10 15:00:00,113.48,115.75,113.28,114.94,136500.0,92.255,94.1004,92.0924,93.4419,136500.0
2008-01-10 15:30:00,115.05,115.5,112.46,113.55,193400.0,93.5313,93.8971,91.4257,92.3119,193400.0
2008-01-11 09:30:00,112.52,112.62,110.02,110.62,42000.0,91.4745,91.5558,89.4421,89.9299,42000.0
2008-01-11 10:00:00,110.64,111.1,109.44,110.46,63200.0,89.9461,90.3201,88.9706,89.7998,63200.0
2008-01-11 10:30:00,110.46,112.66,109.97,112.46,55300.0,89.7998,91.5883,89.4015,91.4257,55300.0
2008-01-11 11:00:00,112.57,113.64,112.24,113.55,39300.0,91.5152,92.385,91.2469,92.3119,39300.0
2008-01-11 11:30:00,113.53,115.42,113.53,114.54,56800.0,92.2956,93.8321,92.2956,93.1167,56800.0
2008-01-11 12:00:00,114.63,114.71,113.18,114.06,28900.0,93.1899,93.2549,92.0111,92.7265,28900.0
2008-01-11 12:30:00,114.0,115.18,113.54,114.95,39100.0,92.6777,93.637,92.3037,93.45,39100.0
2008-01-11 13:00:00,115.15,115.42,113.53,114.7,41900.0,93.6126,93.8321,92.2956,93.2468,41900.0
2008-01-11 13:30:00,114.58,114.81,113.56,113.56,42400.0,93.1492,93.3362,92.32,92.32,42400.0
2008-01-11 14:00:00,113.48,114.32,113.37,113.89,35100.0,92.255,92.9378,92.1655,92.5883,35100.0
2008-01-11 14:30:00,113.91,114.02,113.07,113.29,25000.0,92.6045,92.694,91.9216,92.1005,25000.0
2008-01-11 15:00:00,113.15,113.83,112.61,113.41,58900.0,91.9867,92.5395,91.5477,92.1981,58900.0
2008-01-11 15:30:00,113.35,114.26,112.98,114.26,68100.0,92.1493,92.8891,91.8485,92.8891,68100.0
2008-01-14 09:30:00,114.63,114.64,112.3,113.08,77600.0,93.1899,93.198,91.2957,91.9298,77600.0
2008-01-14 10:00:00,113.03,113.03,110.41,110.54,115200.0,91.8891,91.8891,89.7592,89.8649,115200.0
2008-01-14 10:30:00,110.52,112.15,110.23,112.15,110300.0,89.8486,91.1737,89.6128,91.1737,110300.0
2008-01-14 11:00:00,112.1,112.25,111.04,112.03,95400.0,91.1331,91.255,90.2713,91.0762,95400.0
2008-01-14 11:30:00,112.05,112.12,110.69,110.88,96600.0,91.0924,91.1493,89.9868,90.1413,96600.0
2008-01-14 12:00:00,110.82,111.29,110.61,110.79,76200.0,90.0925,90.4746,89.9218,90.0681,76200.0
2008-01-14 12:30:00,110.79,111.51,110.0,110.0,120700.0,90.0681,90.6534,89.4259,89.4259,120700.0
2008-01-14 13:00:00,110.0,110.8,109.78,110.0,68000.0,89.4259,90.0762,89.247,89.4259,68000.0
2008-01-14 13:30:00,109.98,111.44,109.9,111.29,57900.0,89.4096,90.5965,89.3446,90.4746,57900.0
2008-01-14 14:00:00,111.29,111.44,110.42,111.22,48800.0,90.4746,90.5965,89.7673,90.4177,48800.0
2008-01-14 14:30:00,111.3,112.4,111.3,112.4,40600.0,90.4827,91.377,90.4827,91.377,40600.0
2008-01-14 15:00:00,112.44,112.48,110.77,110.92,56600.0,91.4095,91.442,90.0518,90.1738,56600.0
2008-01-14 15:30:00,110.83,111.48,110.68,111.25,129700.0,90.1006,90.629,89.9787,90.4421,129700.0
2008-01-15 09:30:00,109.72,110.76,109.71,110.13,54500.0,89.1982,90.0437,89.1901,89.5315,54500.0
2008-01-15 10:00:00,110.3,110.46,108.09,108.9,99300.0,89.6697,89.7998,87.8731,88.5316,99300.0
2008-01-15 10:30:00,108.88,109.27,107.8,107.95,109900.0,88.5153,88.8324,87.6373,87.7593,109900.0
2008-01-15 11:00:00,107.98,108.55,107.6,107.67,100900.0,87.7837,88.2471,87.4747,87.5317,100900.0
2008-01-15 11:30:00,107.71,107.71,106.22,106.65,113000.0,87.5642,87.5642,86.3529,86.7024,113000.0
2008-01-15 12:00:00,106.65,107.69,106.04,107.44,93000.0,86.7024,87.5479,86.2065,87.3447,93000.0
2008-01-15 12:30:00,107.48,107.81,106.81,107.72,41300.0,87.3772,87.6455,86.8325,87.5723,41300.0
2008-01-15 13:00:00,107.74,108.67,107.64,108.54,52500.0,87.5886,88.3446,87.5073,88.2389,52500.0
2008-01-15 13:30:00,108.42,109.16,108.23,109.12,70300.0,88.1414,88.743,87.9869,88.7104,70300.0
2008-01-15 14:00:00,109.01,109.42,108.75,109.09,88000.0,88.621,88.9543,88.4096,88.6861,88000.0
2008-01-15 14:30:00,109.06,109.45,108.54,108.62,80800.0,88.6617,88.9787,88.2389,88.304,80800.0
2008-01-15 15:00:00,108.58,108.87,107.95,108.81,52400.0,88.2714,88.5072,87.7593,88.4584,52400.0
2008-01-15 15:30:00,108.8,109.11,108.24,108.27,93900.0,88.4503,88.7023,87.995,88.0194,93900.0
2008-01-16 09:30:00,108.29,109.42,107.68,107.7,48200.0,88.0357,88.9543,87.5398,87.556,48200.0
2008-01-16 10:00:00,107.73,108.5,106.63,106.71,92500.0,87.5804,88.2064,86.6862,86.7512,92500.0
2008-01-16 10:30:00,106.82,107.33,105.75,106.04,84900.0,86.8406,87.2552,85.9708,86.2065,84900.0
2008-01-16 11:00:00,106.12,106.5,105.72,106.46,57000.0,86.2716,86.5805,85.9464,86.548,57000.0
2008-01-16 11:30:00,106.49,107.54,105.55,106.86,80200.0,86.5724,87.426,85.8082,86.8732,80200.0
2008-01-16 12:00:00,106.87,108.87,106.78,108.68,125500.0,86.8813,88.5072,86.8081,88.3527,125500.0
2008-01-16 12:30:00,108.57,109.6,108.14,109.0,117200.0,88.2633,89.1007,87.9137,88.6129,117200.0
2008-01-16 13:00:00,108.99,109.06,107.86,107.86,65800.0,88.6048,88.6617,87.6861,87.6861,65800.0
2008-01-16 13:30:00,107.77,108.66,107.66,108.02,40900.0,87.6129,88.3365,87.5235,87.8162,40900.0
2008-01-16 14:00:00,108.01,108.7,107.63,108.44,73500.0,87.8081,88.369,87.4991,88.1576,73500.0
2008-01-16 14:30:00,108.44,109.69,108.44,108.5,120700.0,88.1576,89.1738,88.1576,88.2064,120700.0
2008-01-16 15:00:00,108.61,109.13,108.51,108.87,82300.0,88.2958,88.7186,88.2145,88.5072,82300.0
2008-01-16 15:30:00,108.87,109.03,107.19,107.24,157300.0,88.5072,88.6373,87.1414,87.1821,157300.0
2008-01-17 09:30:00,108.75,110.31,108.21,109.52,88700.0,88.4096,89.6779,87.9707,89.0356,88700.0
2008-01-17 10:00:00,109.52,109.85,106.99,107.63,152400.0,89.0356,89.3039,86.9788,87.4991,152400.0
2008-01-17 10:30:00,107.61,107.93,105.9,107.7,46400.0,87.4829,87.743,86.0927,87.556,46400.0
2008-01-17 11:00:00,107.7,108.55,107.17,107.28,22900.0,87.556,88.2471,87.1252,87.2146,22900.0
2008-01-17 11:30:00,107.28,107.32,105.56,105.72,28800.0,87.2146,87.2471,85.8163,85.9464,28800.0
2008-01-17 12:00:00,105.64,106.21,104.82,105.99,40400.0,85.8813,86.3447,85.2147,86.1659,40400.0
2008-01-17 12:30:00,106.09,107.34,105.97,106.93,43800.0,86.2472,87.2634,86.1496,86.9301,43800.0
2008-01-17 13:00:00,106.93,107.1,106.37,106.7,38900.0,86.9301,87.0683,86.4748,86.7431,38900.0
2008-01-17 13:30:00,106.82,107.82,106.82,107.0,23400.0,86.8406,87.6536,86.8406,86.987,23400.0
2008-01-17 14:00:00,106.84,107.24,105.63,105.63,42500.0,86.8569,87.1821,85.8732,85.8732,42500.0
2008-01-17 14:30:00,105.63,105.86,104.93,105.73,41500.0,85.8732,86.0602,85.3041,85.9545,41500.0
2008-01-17 15:00:00,105.64,106.17,105.17,105.17,45100.0,85.8813,86.3122,85.4992,85.4992,45100.0
2008-01-17 15:30:00,105.14,105.32,103.97,104.43,128000.0,85.4749,85.6212,84.5237,84.8977,128000.0
2008-01-18 09:30:00,104.91,107.13,104.63,105.07,94900.0,85.2879,87.0927,85.0602,85.4179,94900.0
2008-01-18 10:00:00,105.4,107.11,105.21,107.09,47100.0,85.6862,87.0764,85.5318,87.0601,47100.0
2008-01-18 10:30:00,107.16,107.18,105.16,105.67,30800.0,87.117,87.1333,85.4911,85.9057,30800.0
2008-01-18 11:00:00,105.65,105.65,103.24,104.23,41600.0,85.8895,85.8895,83.9302,84.7351,41600.0
2008-01-18 11:30:00,104.13,104.49,102.17,102.75,80500.0,84.6538,84.9464,83.0604,83.5319,80500.0
2008-01-18 12:00:00,102.67,104.45,102.2,104.44,57700.0,83.4668,84.9139,83.0847,84.9058,57700.0
2008-01-18 12:30:00,104.46,105.17,103.78,104.79,36200.0,84.922,85.4992,84.3692,85.1903,36200.0
2008-01-18 13:00:00,104.7,105.37,104.45,105.0,36700.0,85.1172,85.6618,84.9139,85.361,36700.0
2008-01-18 13:30:00,104.81,105.7,104.4,104.71,47000.0,85.2066,85.9301,84.8733,85.1253,47000.0
2008-01-18 14:00:00,104.72,105.29,104.2,104.31,41300.0,85.1334,85.5968,84.7107,84.8001,41300.0
2008-01-18 14:30:00,104.36,104.36,102.96,103.56,41900.0,84.8407,84.8407,83.7026,84.1904,41900.0
2008-01-18 15:00:00,103.52,104.35,103.25,104.05,63300.0,84.1579,84.8326,83.9384,84.5887,63300.0
2008-01-18 15:30:00,104.07,104.57,103.62,104.42,61400.0,84.605,85.0115,84.2392,84.8895,61400.0
2008-01-22 09:30:00,100.42,103.11,99.0,102.29,136800.0,81.6377,83.8245,80.4833,83.1579,136800.0
2008-01-22 10:00:00,102.23,105.26,102.17,104.66,41700.0,83.1091,85.5724,83.0604,85.0846,41700.0
2008-01-22 10:30:00,104.48,105.77,104.0,105.0,128600.0,84.9383,85.987,84.5481,85.361,128600.0
2008-01-22 11:00:00,105.0,106.89,104.92,105.59,67200.0,85.361,86.8975,85.296,85.8407,67200.0
2008-01-22 11:30:00,105.72,105.87,104.33,104.67,77200.0,85.9464,86.0683,84.8164,85.0928,77200.0
2008-01-22 12:00:00,104.67,105.88,104.22,104.81,74600.0,85.0928,86.0764,84.7269,85.2066,74600.0
2008-01-22 12:30:00,104.76,105.73,104.42,105.59,30900.0,85.1659,85.9545,84.8895,85.8407,30900.0
2008-01-22 13:00:00,105.58,106.05,104.54,104.91,15700.0,85.8326,86.2147,84.9871,85.2879,15700.0
2008-01-22 13:30:00,104.88,105.9,104.78,105.81,41900.0,85.2635,86.0927,85.1822,86.0195,41900.0
2008-01-22 14:00:00,105.77,106.0,104.86,105.25,68100.0,85.987,86.174,85.2472,85.5643,68100.0
2008-01-22 14:30:00,105.27,106.25,105.02,105.88,37900.0,85.5805,86.3772,85.3773,86.0764,37900.0
2008-01-22 15:00:00,105.94,106.72,105.72,106.72,89500.0,86.1252,86.7593,85.9464,86.7593,89500.0
2008-01-22 15:30:00,106.72,108.49,106.66,108.4,258600.0,86.7593,88.1983,86.7106,88.1251,258600.0
2008-01-23 09:30:00,105.03,107.56,104.0,106.71,115300.0,85.3854,87.4422,84.5481,86.7512,115300.0
2008-01-23 10:00:00,106.71,106.9,104.6,104.65,199400.0,86.7512,86.9057,85.0359,85.0765,199400.0
2008-01-23 10:30:00,104.71,105.56,103.7,104.35,85900.0,85.1253,85.8163,84.3042,84.8326,85900.0
2008-01-23 11:00:00,104.33,104.82,103.64,103.65,42400.0,84.8164,85.2147,84.2554,84.2635,42400.0
2008-01-23 11:30:00,103.54,103.54,102.67,103.1,94900.0,84.1741,84.1741,83.4668,83.8164,94900.0
2008-01-23 12:00:00,103.03,103.22,102.65,102.98,66400.0,83.7595,83.914,83.4506,83.7189,66400.0
2008-01-23 12:30:00,103.03,103.03,101.05,101.69,37400.0,83.7595,83.7595,82.1498,82.6701,37400.0
2008-01-23 13:00:00,101.73,102.55,101.28,102.26,66600.0,82.7027,83.3693,82.3368,83.1335,66600.0
2008-01-23 13:30:00,102.16,103.25,101.8,102.88,72400.0,83.0522,83.9384,82.7596,83.6376,72400.0
2008-01-23 14:00:00,102.9,105.18,102.87,105.06,113800.0,83.6538,85.5074,83.6294,85.4098,113800.0
2008-01-23 14:30:00,105.08,105.71,104.7,105.3,202500.0,85.4261,85.9382,85.1172,85.6049,202500.0
2008-01-23 15:00:00,105.34,108.5,105.3,107.88,208000.0,85.6374,88.2064,85.6049,87.7024,208000.0
2008-01-23 15:30:00,108.0,110.43,107.89,110.05,274100.0,87.7999,89.7754,87.7105,89.4665,274100.0
2008-01-24 09:30:00,110.78,116.06,109.51,113.79,181400.0,90.06,94.3524,89.0275,92.507,181400.0
2008-01-24 10:00:00,113.92,115.71,112.92,114.62,195500.0,92.6127,94.0679,91.7997,93.1817,195500.0
2008-01-24 10:30:00,114.63,114.89,113.31,113.74,181900.0,93.1899,93.4012,92.1168,92.4663,181900.0
2008-01-24 11:00:00,113.7,113.7,111.24,111.91,89800.0,92.4338,92.4338,90.4339,90.9786,89800.0
2008-01-24 11:30:00,111.87,111.99,111.14,111.25,70800.0,90.9461,91.0436,90.3526,90.4421,70800.0
2008-01-24 12:00:00,111.23,111.66,110.37,110.47,43700.0,90.4258,90.7754,89.7266,89.8079,43700.0
2008-01-24 12:30:00,110.46,110.52,109.18,109.41,96100.0,89.7998,89.8486,88.7592,88.9462,96100.0
2008-01-24 13:00:00,109.39,109.39,108.21,108.91,84200.0,88.9299,88.9299,87.9707,88.5397,84200.0
2008-01-24 13:30:00,108.95,110.87,108.95,110.41,94000.0,88.5722,90.1331,88.5722,89.7592,94000.0
2008-01-24 14:00:00,110.3,112.14,109.8,112.12,120100.0,89.6697,91.1656,89.2633,91.1493,120100.0
2008-01-24 14:30:00,112.14,112.16,110.09,110.45,116200.0,91.1656,91.1819,89.499,89.7917,116200.0
2008-01-24 15:00:00,110.47,110.92,110.01,110.11,118100.0,89.8079,90.1738,89.434,89.5153,118100.0
2008-01-24 15:30:00,110.11,111.33,110.11,110.6,183300.0,89.5153,90.5071,89.5153,89.9136,183300.0
2008-01-25 09:30:00,111.78,113.9,111.76,113.28,56000.0,90.8729,92.5964,90.8567,92.0924,56000.0
2008-01-25 10:00:00,113.25,113.39,111.91,112.34,39200.0,92.068,92.1818,90.9786,91.3282,39200.0
2008-01-25 10:30:00,112.38,112.4,110.83,110.99,41300.0,91.3607,91.377,90.1006,90.2307,41300.0
2008-01-25 11:00:00,110.99,111.04,109.7,110.13,46700.0,90.2307,90.2713,89.182,89.5315,46700.0
2008-01-25 11:30:00,110.24,111.18,110.23,111.18,44100.0,89.621,90.3851,89.6128,90.3851,44100.0
2008-01-25 12:00:00,111.05,111.52,110.87,111.32,34500.0,90.2795,90.6616,90.1331,90.499,34500.0
2008-01-25 12:30:00,111.29,111.44,110.59,110.98,36000.0,90.4746,90.5965,89.9055,90.2226,36000.0
2008-01-25 13:00:00,110.92,111.32,110.22,110.57,45100.0,90.1738,90.499,89.6047,89.8892,45100.0
2008-01-25 13:30:00,110.57,110.99,109.82,110.59,59800.0,89.8892,90.2307,89.2795,89.9055,59800.0
2008-01-25 14:00:00,110.49,110.49,109.74,109.84,70800.0,89.8242,89.8242,89.2145,89.2958,70800.0
2008-01-25 14:30:00,109.93,110.19,109.28,109.97,35100.0,89.3689,89.5803,88.8405,89.4015,35100.0
2008-01-25 15:00:00,109.97,110.71,109.46,110.27,56200.0,89.4015,90.0031,88.9869,89.6454,56200.0
2008-01-25 15:30:00,110.35,110.49,108.92,109.48,62000.0,89.7104,89.8242,88.5479,89.0031,62000.0
2008-01-28 09:30:00,109.19,109.63,107.48,108.14,58700.0,88.7674,89.1251,87.3772,87.9137,58700.0
2008-01-28 10:00:00,108.02,109.0,107.7,108.94,52600.0,87.8162,88.6129,87.556,88.5641,52600.0
2008-01-28 10:30:00,108.89,109.64,108.07,109.19,44900.0,88.5235,89.1332,87.8568,88.7674,44900.0
2008-01-28 11:00:00,109.13,110.47,109.13,110.47,91800.0,88.7186,89.8079,88.7186,89.8079,91800.0
2008-01-28 11:30:00,110.38,110.6,110.01,110.13,53300.0,89.7348,89.9136,89.434,89.5315,53300.0
2008-01-28 12:00:00,110.22,110.79,109.89,110.41,32300.0,89.6047,90.0681,89.3364,89.7592,32300.0
2008-01-28 12:30:00,110.37,111.48,110.18,110.94,34200.0,89.7266,90.629,89.5722,90.19,34200.0
2008-01-28 13:00:00,110.93,111.76,110.68,111.17,31600.0,90.1819,90.8567,89.9787,90.377,31600.0
2008-01-28 13:30:00,111.24,111.57,110.66,110.78,31000.0,90.4339,90.7022,89.9624,90.06,31000.0
2008-01-28 14:00:00,110.79,111.46,110.68,111.16,46900.0,90.0681,90.6128,89.9787,90.3689,46900.0
2008-01-28 14:30:00,111.09,111.39,109.96,110.43,51500.0,90.312,90.5559,89.3933,89.7754,51500.0
2008-01-28 15:00:00,110.37,110.81,109.76,110.18,97400.0,89.7266,90.0844,89.2307,89.5722,97400.0
2008-01-28 15:30:00,110.3,111.65,110.26,111.07,95700.0,89.6697,90.7672,89.6372,90.2957,95700.0
2008-01-29 09:30:00,113.14,113.15,109.52,112.2,75100.0,91.9786,91.9867,89.0356,91.2144,75100.0
2008-01-29 10:00:00,112.26,114.66,111.93,114.06,88400.0,91.2631,93.2143,90.9949,92.7265,88400.0
2008-01-29 10:30:00,114.15,115.89,114.09,115.54,118100.0,92.7996,94.2142,92.7509,93.9297,118100.0
2008-01-29 11:00:00,115.52,117.1,115.52,117.01,71900.0,93.9134,95.1979,93.9134,95.1247,71900.0
2008-01-29 11:30:00,116.9,117.42,115.92,116.0,100900.0,95.0353,95.458,94.2386,94.3036,100900.0
2008-01-29 12:00:00,116.03,116.24,114.72,115.06,72800.0,94.328,94.4987,93.263,93.5394,72800.0
2008-01-29 12:30:00,115.0,115.49,114.77,114.92,59500.0,93.4907,93.889,93.3037,93.4256,59500.0
2008-01-29 13:00:00,114.91,115.27,114.56,114.97,76500.0,93.4175,93.7102,93.133,93.4663,76500.0
2008-01-29 13:30:00,114.94,115.28,114.73,115.03,49600.0,93.4419,93.7183,93.2712,93.5151,49600.0
2008-01-29 14:00:00,115.03,115.13,114.22,114.86,38100.0,93.5151,93.5963,92.8566,93.3768,38100.0
2008-01-29 14:30:00,114.84,115.0,114.06,114.53,33500.0,93.3606,93.4907,92.7265,93.1086,33500.0
2008-01-29 15:00:00,114.6,115.25,114.32,114.86,58100.0,93.1655,93.6939,92.9378,93.3768,58100.0
2008-01-29 15:30:00,114.81,115.09,114.19,114.69,108400.0,93.3362,93.5638,92.8322,93.2386,108400.0
2008-01-30 09:30:00,114.7,114.7,112.15,114.14,41600.0,93.2468,93.2468,91.1737,92.7915,41600.0
2008-01-30 10:00:00,114.25,115.57,113.82,114.69,40900.0,92.8809,93.9541,92.5314,93.2386,40900.0
2008-01-30 10:30:00,114.59,114.82,114.17,114.81,15600.0,93.1573,93.3443,92.8159,93.3362,15600.0
2008-01-30 11:00:00,114.81,114.81,114.07,114.29,29400.0,93.3362,93.3362,92.7346,92.9135,29400.0
2008-01-30 11:30:00,114.3,114.72,113.45,113.61,35500.0,92.9216,93.263,92.2306,92.3606,35500.0
2008-01-30 12:00:00,113.61,114.09,113.52,113.77,23400.0,92.3606,92.7509,92.2875,92.4907,23400.0
2008-01-30 12:30:00,113.87,113.93,113.21,113.39,26100.0,92.572,92.6208,92.0355,92.1818,26100.0
2008-01-30 13:00:00,113.42,113.8,113.12,113.5,27400.0,92.2062,92.5151,91.9623,92.2712,27400.0
2008-01-30 13:30:00,113.45,113.45,112.86,113.15,37500.0,92.2306,92.2306,91.7509,91.9867,37500.0
2008-01-30 14:00:00,113.07,116.4,112.66,115.65,134800.0,91.9216,94.6288,91.5883,94.0191,134800.0
2008-01-30 14:30:00,115.54,116.07,113.52,114.34,102800.0,93.9297,94.3605,92.2875,92.9541,102800.0
2008-01-30 15:00:00,114.37,115.46,113.13,113.58,179100.0,92.9785,93.8646,91.9704,92.3363,179100.0
2008-01-30 15:30:00,113.47,114.08,111.32,111.69,132300.0,92.2468,92.7427,90.499,90.7998,132300.0
2008-01-31 09:30:00,109.5,112.72,108.07,112.48,88200.0,89.0194,91.6371,87.8568,91.442,88200.0
2008-01-31 10:00:00,112.48,114.98,112.3,114.87,65900.0,91.442,93.4744,91.2957,93.385,65900.0
2008-01-31 10:30:00,114.69,117.92,114.69,117.43,186800.0,93.2386,95.8645,93.2386,95.4662,186800.0
2008-01-31 11:00:00,117.59,120.23,117.18,119.89,172400.0,95.5962,97.7425,95.2629,97.466,172400.0
2008-01-31 11:30:00,119.89,122.96,118.64,122.22,181200.0,97.466,99.9618,96.4498,99.3603,181200.0
2008-01-31 12:00:00,122.21,122.21,119.34,120.27,286500.0,99.3521,99.3521,97.0189,97.775,286500.0
2008-01-31 12:30:00,120.34,120.99,119.59,119.75,111500.0,97.8319,98.3603,97.2222,97.3522,111500.0
2008-01-31 13:00:00,119.75,119.9,118.92,119.47,94900.0,97.3522,97.4742,96.6775,97.1246,94900.0
2008-01-31 13:30:00,119.47,121.3,119.47,121.08,133200.0,97.1246,98.6123,97.1246,98.4335,133200.0
2008-01-31 14:00:00,121.13,123.16,121.02,123.03,147800.0,98.4741,100.1244,98.3847,100.0188,147800.0
2008-01-31 14:30:00,122.94,125.23,122.93,124.75,224600.0,99.9456,101.8073,99.9375,101.417,224600.0
2008-01-31 15:00:00,124.75,125.3,124.28,124.54,208200.0,101.417,101.8642,101.035,101.2463,208200.0
2008-01-31 15:30:00,124.53,124.82,122.25,123.15,289900.0,101.2382,101.474,99.3846,100.1163,289900.0
2008-02-01 09:30:00,120.83,123.0,120.73,121.36,125700.0,98.2302,99.9944,98.1489,98.6611,125700.0
2008-02-01 10:00:00,121.36,122.25,118.94,119.72,168400.0,98.6611,99.3846,96.6937,97.3278,168400.0
2008-02-01 10:30:00,119.71,119.73,118.46,118.65,118400.0,97.3197,97.336,96.3035,96.458,118400.0
2008-02-01 11:00:00,118.63,119.13,117.62,117.62,112900.0,96.4417,96.8482,95.6206,95.6206,112900.0
2008-02-01 11:30:00,117.62,118.3,116.98,118.12,95800.0,95.6206,96.1734,95.1003,96.0271,95800.0
2008-02-01 12:00:00,118.05,118.48,117.21,118.16,57500.0,95.9702,96.3198,95.2873,96.0596,57500.0
2008-02-01 12:30:00,118.18,118.64,117.89,118.41,49300.0,96.0759,96.4498,95.8401,96.2629,49300.0
2008-02-01 13:00:00,118.37,119.34,118.3,119.22,55400.0,96.2303,97.0189,96.1734,96.9214,55400.0
2008-02-01 13:30:00,119.16,119.38,118.88,119.11,99600.0,96.8726,97.0514,96.645,96.8319,99600.0
2008-02-01 14:00:00,119.16,119.75,119.16,119.32,121400.0,96.8726,97.3522,96.8726,97.0027,121400.0
2008-02-01 14:30:00,119.31,119.98,118.5,119.68,122900.0,96.9945,97.5392,96.336,97.2953,122900.0
2008-02-01 15:00:00,119.61,120.08,118.77,119.82,150900.0,97.2384,97.6205,96.5555,97.4091,150900.0
2008-02-01 15:30:00,119.84,120.2,119.02,119.6,184900.0,97.4254,97.7181,96.7588,97.2303,184900.0
2008-02-04 09:30:00,120.91,121.41,119.57,120.47,48000.0,98.2953,98.7018,97.2059,97.9376,48000.0
2008-02-04 10:00:00,120.39,120.84,119.26,120.53,51300.0,97.8725,98.2384,96.9539,97.9863,51300.0
2008-02-04 10:30:00,120.44,120.5,117.94,118.37,102200.0,97.9132,97.962,95.8808,96.2303,102200.0
2008-02-04 11:00:00,118.47,119.0,117.97,118.41,42900.0,96.3116,96.7425,95.9052,96.2629,42900.0
2008-02-04 11:30:00,118.52,118.84,117.09,117.53,39100.0,96.3523,96.6124,95.1898,95.5475,39100.0
2008-02-04 12:00:00,117.59,118.15,116.96,117.6,40300.0,95.5962,96.0515,95.0841,95.6044,40300.0
2008-02-04 12:30:00,117.57,118.14,117.36,117.77,38700.0,95.58,96.0434,95.4093,95.7426,38700.0
2008-02-04 13:00:00,117.71,118.0,117.13,117.82,38900.0,95.6938,95.9296,95.2223,95.7832,38900.0
2008-02-04 13:30:00,117.83,118.41,117.41,117.97,67900.0,95.7913,96.2629,95.4499,95.9052,67900.0
2008-02-04 14:00:00,117.92,119.0,117.64,118.64,108600.0,95.8645,96.7425,95.6369,96.4498,108600.0
2008-02-04 14:30:00,118.65,118.82,117.84,118.58,84700.0,96.458,96.5962,95.7995,96.4011,84700.0
2008-02-04 15:00:00,118.53,119.24,118.32,119.18,110000.0,96.3604,96.9376,96.1897,96.8888,110000.0
2008-02-04 15:30:00,119.14,119.17,117.69,117.69,137300.0,96.8563,96.8807,95.6775,95.6775,137300.0
2008-02-05 09:30:00,106.78,111.2,105.11,111.2,519900.0,86.8081,90.4014,85.4505,90.4014,519900.0
2008-02-05 10:00:00,111.22,113.0,109.78,111.22,448500.0,90.4177,91.8647,89.247,90.4177,448500.0
2008-02-05 10:30:00,111.29,111.8,108.05,108.34,248100.0,90.4746,90.8892,87.8406,88.0763,248100.0
2008-02-05 11:00:00,108.43,109.14,107.25,108.34,87500.0,88.1495,88.7267,87.1902,88.0763,87500.0
2008-02-05 11:30:00,108.4,108.55,107.33,107.85,116600.0,88.1251,88.2471,87.2552,87.678,116600.0
2008-02-05 12:00:00,107.9,108.03,107.04,107.95,86900.0,87.7186,87.8243,87.0195,87.7593,86900.0
2008-02-05 12:30:00,107.95,108.7,107.46,108.21,91100.0,87.7593,88.369,87.3609,87.9707,91100.0
2008-02-05 13:00:00,108.21,109.11,107.5,108.4,133600.0,87.9707,88.7023,87.3934,88.1251,133600.0
2008-02-05 13:30:00,108.41,109.68,108.14,108.62,141600.0,88.1332,89.1657,87.9137,88.304,141600.0
2008-02-05 14:00:00,108.48,109.21,107.8,107.95,100500.0,88.1901,88.7836,87.6373,87.7593,100500.0
2008-02-05 14:30:00,107.91,107.98,106.26,106.69,198400.0,87.7268,87.7837,86.3854,86.7349,198400.0
2008-02-05 15:00:00,106.55,106.7,104.06,105.59,281100.0,86.6211,86.7431,84.5969,85.8407,281100.0
2008-02-05 15:30:00,105.48,107.15,104.85,106.5,298900.0,85.7513,87.1089,85.2391,86.5805,298900.0
2008-02-06 09:30:00,106.01,107.18,105.24,105.29,164700.0,86.1821,87.1333,85.5562,85.5968,164700.0
2008-02-06 10:00:00,105.45,107.0,105.45,106.52,94900.0,85.7269,86.987,85.7269,86.5967,94900.0
2008-02-06 10:30:00,106.55,108.24,106.26,108.0,108300.0,86.6211,87.995,86.3854,87.7999,108300.0
2008-02-06 11:00:00,107.96,110.86,107.49,110.6,83000.0,87.7674,90.125,87.3853,89.9136,83000.0
2008-02-06 11:30:00,110.55,110.93,108.45,108.69,73200.0,89.873,90.1819,88.1658,88.3609,73200.0
2008-02-06 12:00:00,108.63,108.77,107.36,107.67,63300.0,88.3121,88.4259,87.2796,87.5317,63300.0
2008-02-06 12:30:00,107.99,108.57,107.52,107.64,22000.0,87.7918,88.2633,87.4097,87.5073,22000.0
2008-02-06 13:00:00,107.63,107.82,107.29,107.45,26500.0,87.4991,87.6536,87.2227,87.3528,26500.0
2008-02-06 13:30:00,107.45,107.45,106.34,106.46,38100.0,87.3528,87.3528,86.4504,86.548,38100.0
2008-02-06 14:00:00,106.49,106.72,105.78,106.15,82400.0,86.5724,86.7593,85.9952,86.2959,82400.0
2008-02-06 14:30:00,106.19,106.78,105.76,106.25,62600.0,86.3285,86.8081,85.9789,86.3772,62600.0
2008-02-06 15:00:00,106.23,106.63,105.7,105.96,82600.0,86.361,86.6862,85.9301,86.1415,82600.0
2008-02-06 15:30:00,105.85,106.62,105.53,106.24,174900.0,86.0521,86.678,85.7919,86.3691,174900.0
2008-02-07 09:30:00,106.5,108.0,105.17,106.3,81800.0,86.5805,87.7999,85.4992,86.4179,81800.0
2008-02-07 10:00:00,106.41,108.32,106.32,107.7,103900.0,86.5073,88.0601,86.4342,87.556,103900.0
2008-02-07 10:30:00,107.57,108.15,106.68,107.85,113200.0,87.4504,87.9219,86.7268,87.678,113200.0
2008-02-07 11:00:00,107.89,107.98,106.18,106.18,64800.0,87.7105,87.7837,86.3203,86.3203,64800.0
2008-02-07 11:30:00,106.26,106.92,105.91,106.53,42300.0,86.3854,86.9219,86.1008,86.6049,42300.0
2008-02-07 12:00:00,106.57,106.61,105.4,106.53,49900.0,86.6374,86.6699,85.6862,86.6049,49900.0
2008-02-07 12:30:00,106.56,107.18,106.07,106.5,41600.0,86.6293,87.1333,86.2309,86.5805,41600.0
2008-02-07 13:00:00,106.53,106.53,105.92,106.1,50800.0,86.6049,86.6049,86.109,86.2553,50800.0
2008-02-07 13:30:00,106.12,107.31,106.12,107.16,62600.0,86.2716,87.239,86.2716,87.117,62600.0
2008-02-07 14:00:00,107.1,107.29,106.16,106.69,64900.0,87.0683,87.2227,86.3041,86.7349,64900.0
2008-02-07 14:30:00,106.75,106.83,105.99,106.28,62300.0,86.7837,86.8488,86.1659,86.4016,62300.0
2008-02-07 15:00:00,106.13,106.9,105.76,106.36,95100.0,86.2797,86.9057,85.9789,86.4667,95100.0
2008-02-07 15:30:00,106.43,106.96,105.57,106.23,101000.0,86.5236,86.9544,85.8244,86.361,101000.0
2008-02-08 09:30:00,106.35,107.75,106.09,107.34,55600.0,86.4585,87.5967,86.2472,87.2634,55600.0
2008-02-08 10:00:00,107.47,107.82,106.02,106.74,64600.0,87.3691,87.6536,86.1903,86.7756,64600.0
2008-02-08 10:30:00,106.64,106.75,106.0,106.19,54000.0,86.6943,86.7837,86.174,86.3285,54000.0
2008-02-08 11:00:00,106.17,107.13,105.87,106.3,57400.0,86.3122,87.0927,86.0683,86.4179,57400.0
2008-02-08 11:30:00,106.3,106.94,106.0,106.03,36900.0,86.4179,86.9382,86.174,86.1984,36900.0
2008-02-08 12:00:00,106.03,106.03,105.58,105.75,94400.0,86.1984,86.1984,85.8326,85.9708,94400.0
2008-02-08 12:30:00,105.75,106.26,105.35,106.26,39100.0,85.9708,86.3854,85.6456,86.3854,39100.0
2008-02-08 13:00:00,106.25,106.34,105.44,105.75,77200.0,86.3772,86.4504,85.7187,85.9708,77200.0
2008-02-08 13:30:00,105.8,106.05,105.08,105.83,43600.0,86.0114,86.2147,85.4261,86.0358,43600.0
2008-02-08 14:00:00,105.92,106.59,105.61,106.07,54000.0,86.109,86.6537,85.8569,86.2309,54000.0
2008-02-08 14:30:00,106.0,106.5,106.0,106.0,48100.0,86.174,86.5805,86.174,86.174,48100.0
2008-02-08 15:00:00,106.08,106.5,105.94,106.29,48800.0,86.239,86.5805,86.1252,86.4098,48800.0
2008-02-08 15:30:00,106.28,106.59,106.07,106.11,107600.0,86.4016,86.6537,86.2309,86.2634,107600.0
2008-02-11 09:30:00,105.71,106.14,104.1,104.68,92400.0,85.9382,86.2878,84.6294,85.1009,92400.0
2008-02-11 10:00:00,104.86,105.2,104.08,105.06,73000.0,85.2472,85.5236,84.6131,85.4098,73000.0
2008-02-11 10:30:00,104.97,105.38,104.71,105.2,68300.0,85.3367,85.67,85.1253,85.5236,68300.0
2008-02-11 11:00:00,105.22,106.11,104.91,105.2,76200.0,85.5399,86.2634,85.2879,85.5236,76200.0
2008-02-11 11:30:00,105.21,106.19,104.92,105.72,78200.0,85.5318,86.3285,85.296,85.9464,78200.0
2008-02-11 12:00:00,105.73,106.62,105.68,106.02,48700.0,85.9545,86.678,85.9139,86.1903,48700.0
2008-02-11 12:30:00,106.15,106.81,105.87,106.36,51500.0,86.2959,86.8325,86.0683,86.4667,51500.0
2008-02-11 13:00:00,106.31,106.71,105.89,106.58,54500.0,86.426,86.7512,86.0846,86.6455,54500.0
2008-02-11 13:30:00,106.66,107.4,106.45,106.93,67700.0,86.7106,87.3122,86.5398,86.9301,67700.0
2008-02-11 14:00:00,106.91,107.2,106.54,106.94,49200.0,86.9138,87.1496,86.613,86.9382,49200.0
2008-02-11 14:30:00,106.93,107.31,106.52,106.94,64300.0,86.9301,87.239,86.5967,86.9382,64300.0
2008-02-11 15:00:00,106.91,107.39,106.35,106.98,76600.0,86.9138,87.304,86.4585,86.9707,76600.0
2008-02-11 15:30:00,106.92,107.3,106.5,107.06,82100.0,86.9219,87.2309,86.5805,87.0357,82100.0
2008-02-12 09:30:00,107.7,108.08,106.46,107.11,44700.0,87.556,87.865,86.548,87.0764,44700.0
2008-02-12 10:00:00,107.01,108.03,106.9,107.46,75200.0,86.9951,87.8243,86.9057,87.3609,75200.0
2008-02-12 10:30:00,107.4,108.28,107.33,107.94,86800.0,87.3122,88.0276,87.2552,87.7512,86800.0
2008-02-12 11:00:00,107.73,107.73,107.01,107.21,32700.0,87.5804,87.5804,86.9951,87.1577,32700.0
2008-02-12 11:30:00,107.46,107.49,106.48,106.6,40400.0,87.3609,87.3853,86.5642,86.6618,40400.0
2008-02-12 12:00:00,106.6,107.06,106.12,106.29,33600.0,86.6618,87.0357,86.2716,86.4098,33600.0
2008-02-12 12:30:00,106.4,106.41,105.82,105.95,20100.0,86.4992,86.5073,86.0277,86.1334,20100.0
2008-02-12 13:00:00,106.04,106.98,106.01,106.98,60100.0,86.2065,86.9707,86.1821,86.9707,60100.0
2008-02-12 13:30:00,106.91,106.92,106.47,106.78,15200.0,86.9138,86.9219,86.5561,86.8081,15200.0
2008-02-12 14:00:00,106.72,107.13,105.95,106.25,31900.0,86.7593,87.0927,86.1334,86.3772,31900.0
2008-02-12 14:30:00,106.33,106.81,105.65,106.81,28700.0,86.4423,86.8325,85.8895,86.8325,28700.0
2008-02-12 15:00:00,106.8,106.8,104.71,105.18,57100.0,86.8244,86.8244,85.1253,85.5074,57100.0
2008-02-12 15:30:00,105.2,105.63,104.33,105.4,96300.0,85.5236,85.8732,84.8164,85.6862,96300.0
2008-02-13 09:30:00,106.31,107.65,106.3,106.89,42600.0,86.426,87.5154,86.4179,86.8975,42600.0
2008-02-13 10:00:00,106.78,107.28,106.1,106.42,65400.0,86.8081,87.2146,86.2553,86.5154,65400.0
2008-02-13 10:30:00,106.4,106.42,105.44,106.32,52100.0,86.4992,86.5154,85.7187,86.4342,52100.0
2008-02-13 11:00:00,106.21,106.57,105.69,106.57,23700.0,86.3447,86.6374,85.922,86.6374,23700.0
2008-02-13 11:30:00,106.57,106.66,105.81,106.25,24000.0,86.6374,86.7106,86.0195,86.3772,24000.0
2008-02-13 12:00:00,106.26,106.93,106.25,106.46,28900.0,86.3854,86.9301,86.3772,86.548,28900.0
2008-02-13 12:30:00,106.53,107.0,106.29,106.88,19700.0,86.6049,86.987,86.4098,86.8894,19700.0
2008-02-13 13:00:00,106.94,107.64,106.75,107.48,27500.0,86.9382,87.5073,86.7837,87.3772,27500.0
2008-02-13 13:30:00,107.48,108.0,107.45,107.75,43300.0,87.3772,87.7999,87.3528,87.5967,43300.0
2008-02-13 14:00:00,107.79,107.93,107.19,107.4,37300.0,87.6292,87.743,87.1414,87.3122,37300.0
2008-02-13 14:30:00,107.49,108.51,107.38,108.36,49700.0,87.3853,88.2145,87.2959,88.0926,49700.0
2008-02-13 15:00:00,108.36,108.4,107.38,107.97,51400.0,88.0926,88.1251,87.2959,87.7755,51400.0
2008-02-13 15:30:00,107.9,108.63,107.77,108.29,61200.0,87.7186,88.3121,87.6129,88.0357,61200.0
2008-02-14 09:30:00,107.68,107.68,106.16,107.37,47300.0,87.5398,87.5398,86.3041,87.2878,47300.0
2008-02-14 10:00:00,107.29,107.88,106.54,106.89,39200.0,87.2227,87.7024,86.613,86.8975,39200.0
2008-02-14 10:30:00,107.04,107.05,105.83,106.01,40500.0,87.0195,87.0276,86.0358,86.1821,40500.0
2008-02-14 11:00:00,106.03,106.56,105.84,106.52,37900.0,86.1984,86.6293,86.0439,86.5967,37900.0
2008-02-14 11:30:00,106.39,106.86,106.08,106.25,32800.0,86.4911,86.8732,86.239,86.3772,32800.0
2008-02-14 12:00:00,106.12,106.87,105.88,106.87,26800.0,86.2716,86.8813,86.0764,86.8813,26800.0
2008-02-14 12:30:00,106.8,106.88,106.23,106.45,26900.0,86.8244,86.8894,86.361,86.5398,26900.0
2008-02-14 13:00:00,106.49,106.52,105.88,106.26,39100.0,86.5724,86.5967,86.0764,86.3854,39100.0
2008-02-14 13:30:00,106.32,106.88,106.18,106.77,37500.0,86.4342,86.8894,86.3203,86.8,37500.0
2008-02-14 14:00:00,106.84,107.48,106.66,107.09,52100.0,86.8569,87.3772,86.7106,87.0601,52100.0
2008-02-14 14:30:00,107.02,107.43,106.0,106.73,52200.0,87.0032,87.3365,86.174,86.7675,52200.0
2008-02-14 15:00:00,106.75,107.94,106.4,107.19,42300.0,86.7837,87.7512,86.4992,87.1414,42300.0
2008-02-14 15:30:00,107.12,107.22,106.37,106.58,75400.0,87.0845,87.1658,86.4748,86.6455,75400.0
2008-02-15 09:30:00,106.01,107.33,106.0,107.0,41600.0,86.1821,87.2552,86.174,86.987,41600.0
2008-02-15 10:00:00,106.85,107.83,106.72,107.22,44000.0,86.865,87.6617,86.7593,87.1658,44000.0
2008-02-15 10:30:00,107.14,107.62,106.26,106.51,34800.0,87.1008,87.491,86.3854,86.5886,34800.0
2008-02-15 11:00:00,106.37,106.81,106.01,106.22,18500.0,86.4748,86.8325,86.1821,86.3529,18500.0
2008-02-15 11:30:00,106.11,106.36,105.48,106.11,29900.0,86.2634,86.4667,85.7513,86.2634,29900.0
2008-02-15 12:00:00,106.14,106.5,105.82,106.09,36000.0,86.2878,86.5805,86.0277,86.2472,36000.0
2008-02-15 12:30:00,105.99,106.22,105.73,106.02,43400.0,86.1659,86.3529,85.9545,86.1903,43400.0
2008-02-15 13:00:00,106.02,106.28,105.44,105.86,32800.0,86.1903,86.4016,85.7187,86.0602,32800.0
2008-02-15 13:30:00,105.89,106.16,105.81,106.11,30800.0,86.0846,86.3041,86.0195,86.2634,30800.0
2008-02-15 14:00:00,106.04,106.2,105.46,105.92,36800.0,86.2065,86.3366,85.735,86.109,36800.0
2008-02-15 14:30:00,105.92,106.36,105.81,106.13,31700.0,86.109,86.4667,86.0195,86.2797,31700.0
2008-02-15 15:00:00,106.11,106.9,106.11,106.38,29300.0,86.2634,86.9057,86.2634,86.4829,29300.0
2008-02-15 15:30:00,106.36,107.19,106.21,107.1,59700.0,86.4667,87.1414,86.3447,87.0683,59700.0
2008-02-19 09:30:00,108.44,108.82,107.62,108.28,36700.0,88.1576,88.4666,87.491,88.0276,36700.0
2008-02-19 10:00:00,108.16,109.42,108.07,108.55,59300.0,87.93,88.9543,87.8568,88.2471,59300.0
2008-02-19 10:30:00,108.47,108.56,107.62,108.08,42000.0,88.182,88.2552,87.491,87.865,42000.0
2008-02-19 11:00:00,107.98,108.01,107.02,107.53,31400.0,87.7837,87.8081,87.0032,87.4178,31400.0
2008-02-19 11:30:00,107.68,108.1,107.45,108.03,46800.0,87.5398,87.8812,87.3528,87.8243,46800.0
2008-02-19 12:00:00,107.91,108.46,107.68,108.19,31100.0,87.7268,88.1739,87.5398,87.9544,31100.0
2008-02-19 12:30:00,108.12,108.2,107.64,107.84,32800.0,87.8975,87.9625,87.5073,87.6699,32800.0
2008-02-19 13:00:00,107.96,109.03,107.95,108.63,50200.0,87.7674,88.6373,87.7593,88.3121,50200.0
2008-02-19 13:30:00,108.59,108.59,108.15,108.27,27200.0,88.2796,88.2796,87.9219,88.0194,27200.0
2008-02-19 14:00:00,108.3,108.62,107.98,108.3,28100.0,88.0438,88.304,87.7837,88.0438,28100.0
2008-02-19 14:30:00,108.24,108.35,107.01,107.01,36800.0,87.995,88.0845,86.9951,86.9951,36800.0
2008-02-19 15:00:00,107.01,107.4,106.8,107.0,55800.0,86.9951,87.3122,86.8244,86.987,55800.0
2008-02-19 15:30:00,106.91,107.92,106.69,107.51,84900.0,86.9138,87.7349,86.7349,87.4016,84900.0
2008-02-20 09:30:00,107.0,107.61,106.01,107.49,30900.0,86.987,87.4829,86.1821,87.3853,30900.0
2008-02-20 10:00:00,107.64,107.73,106.26,107.33,32400.0,87.5073,87.5804,86.3854,87.2552,32400.0
2008-02-20 10:30:00,107.33,107.95,107.01,107.58,16500.0,87.2552,87.7593,86.9951,87.4585,16500.0
2008-02-20 11:00:00,107.41,107.79,107.31,107.69,16100.0,87.3203,87.6292,87.239,87.5479,16100.0
2008-02-20 11:30:00,107.58,108.0,107.26,107.86,21700.0,87.4585,87.7999,87.1983,87.6861,21700.0
2008-02-20 12:00:00,107.82,109.32,107.73,108.76,51000.0,87.6536,88.873,87.5804,88.4178,51000.0
2008-02-20 12:30:00,108.88,109.37,108.19,108.19,33100.0,88.5153,88.9137,87.9544,87.9544,33100.0
2008-02-20 13:00:00,108.32,109.02,108.01,108.01,39900.0,88.0601,88.6291,87.8081,87.8081,39900.0
2008-02-20 13:30:00,108.07,109.26,107.78,108.83,34300.0,87.8568,88.8243,87.6211,88.4747,34300.0
2008-02-20 14:00:00,108.89,109.55,108.05,108.39,61300.0,88.5235,89.06,87.8406,88.117,61300.0
2008-02-20 14:30:00,108.35,109.77,107.98,109.32,51100.0,88.0845,89.2389,87.7837,88.873,51100.0
2008-02-20 15:00:00,109.36,109.7,108.68,108.81,55800.0,88.9056,89.182,88.3527,88.4584,55800.0
2008-02-20 15:30:00,108.79,109.66,108.61,109.53,83900.0,88.4422,89.1494,88.2958,89.0438,83900.0
2008-02-21 09:30:00,110.02,110.87,109.8,110.37,19700.0,89.4421,90.1331,89.2633,89.7266,19700.0
2008-02-21 10:00:00,110.31,110.31,108.95,109.35,61600.0,89.6779,89.6779,88.5722,88.8974,61600.0
2008-02-21 10:30:00,109.42,109.67,108.74,108.75,109900.0,88.9543,89.1576,88.4015,88.4096,109900.0
2008-02-21 11:00:00,108.75,109.0,108.2,108.67,28700.0,88.4096,88.6129,87.9625,88.3446,28700.0
2008-02-21 11:30:00,108.68,109.69,108.67,109.23,43800.0,88.3527,89.1738,88.3446,88.7999,43800.0
2008-02-21 12:00:00,109.31,109.43,108.22,108.3,44200.0,88.8649,88.9625,87.9788,88.0438,44200.0
2008-02-21 12:30:00,108.32,108.81,108.05,108.81,37600.0,88.0601,88.4584,87.8406,88.4584,37600.0
2008-02-21 13:00:00,108.77,108.8,108.0,108.47,32900.0,88.4259,88.4503,87.7999,88.182,32900.0
2008-02-21 13:30:00,108.42,108.49,108.0,108.31,19900.0,88.1414,88.1983,87.7999,88.0519,19900.0
2008-02-21 14:00:00,108.21,109.14,108.21,108.99,39100.0,87.9707,88.7267,87.9707,88.6048,39100.0
2008-02-21 14:30:00,109.09,109.09,108.35,108.72,34400.0,88.6861,88.6861,88.0845,88.3853,34400.0
2008-02-21 15:00:00,108.76,108.76,108.04,108.49,30900.0,88.4178,88.4178,87.8324,88.1983,30900.0
2008-02-21 15:30:00,108.49,109.07,108.16,108.99,69000.0,88.1983,88.6698,87.93,88.6048,69000.0
2008-02-22 09:30:00,109.41,109.7,108.9,109.18,12700.0,88.9462,89.182,88.5316,88.7592,12700.0
2008-02-22 10:00:00,109.23,109.29,107.79,108.3,43800.0,88.7999,88.8486,87.6292,88.0438,43800.0
2008-02-22 10:30:00,108.42,108.77,107.62,107.92,49000.0,88.1414,88.4259,87.491,87.7349,49000.0
2008-02-22 11:00:00,108.0,108.3,107.56,107.69,39500.0,87.7999,88.0438,87.4422,87.5479,39500.0
2008-02-22 11:30:00,107.7,108.26,107.68,107.9,42200.0,87.556,88.0113,87.5398,87.7186,42200.0
2008-02-22 12:00:00,107.93,108.03,107.26,107.46,34600.0,87.743,87.8243,87.1983,87.3609,34600.0
2008-02-22 12:30:00,107.57,107.85,107.2,107.6,25500.0,87.4504,87.678,87.1496,87.4747,25500.0
2008-02-22 13:00:00,107.55,108.0,107.01,107.65,20700.0,87.4341,87.7999,86.9951,87.5154,20700.0
2008-02-22 13:30:00,107.69,107.7,106.9,107.28,50200.0,87.5479,87.556,86.9057,87.2146,50200.0
2008-02-22 14:00:00,107.21,107.29,106.78,106.83,35900.0,87.1577,87.2227,86.8081,86.8488,35900.0
2008-02-22 14:30:00,106.81,107.37,106.73,107.25,13700.0,86.8325,87.2878,86.7675,87.1902,13700.0
2008-02-22 15:00:00,107.14,107.26,106.63,107.05,46700.0,87.1008,87.1983,86.6862,87.0276,46700.0
2008-02-22 15:30:00,107.06,109.4,107.05,109.22,96500.0,87.0357,88.9381,87.0276,88.7917,96500.0
2008-02-25 09:30:00,109.35,109.94,107.7,107.86,21100.0,88.8974,89.3771,87.556,87.6861,21100.0
2008-02-25 10:00:00,107.91,109.45,107.91,108.96,63100.0,87.7268,88.9787,87.7268,88.5804,63100.0
2008-02-25 10:30:00,108.96,110.45,108.26,110.0,53500.0,88.5804,89.7917,88.0113,89.4259,53500.0
2008-02-25 11:00:00,110.07,110.17,109.0,109.07,71600.0,89.4828,89.5641,88.6129,88.6698,71600.0
2008-02-25 11:30:00,109.06,109.53,108.05,108.11,43300.0,88.6617,89.0438,87.8406,87.8894,43300.0
2008-02-25 12:00:00,108.25,109.2,108.17,108.47,30100.0,88.0032,88.7755,87.9381,88.182,30100.0
2008-02-25 12:30:00,108.6,109.07,108.41,108.76,14700.0,88.2877,88.6698,88.1332,88.4178,14700.0
2008-02-25 13:00:00,108.79,109.14,108.37,108.45,23800.0,88.4422,88.7267,88.1007,88.1658,23800.0
2008-02-25 13:30:00,108.57,109.12,108.08,108.87,28400.0,88.2633,88.7104,87.865,88.5072,28400.0
2008-02-25 14:00:00,108.91,110.3,108.46,110.21,55500.0,88.5397,89.6697,88.1739,89.5966,55500.0
2008-02-25 14:30:00,110.09,110.79,109.5,110.19,86500.0,89.499,90.0681,89.0194,89.5803,86500.0
2008-02-25 15:00:00,110.19,110.89,109.68,110.78,50400.0,89.5803,90.1494,89.1657,90.06,50400.0
2008-02-25 15:30:00,110.78,111.7,110.57,111.17,64100.0,90.06,90.8079,89.8892,90.377,64100.0
2008-02-26 09:30:00,111.15,113.2,110.29,113.0,72100.0,90.3608,92.0273,89.6616,91.8647,72100.0
2008-02-26 10:00:00,112.81,112.99,111.83,111.9,73400.0,91.7103,91.8566,90.9136,90.9705,73400.0
2008-02-26 10:30:00,111.87,113.49,111.87,112.7,60400.0,90.9461,92.2631,90.9461,91.6209,60400.0
2008-02-26 11:00:00,112.71,114.16,112.5,113.45,57700.0,91.629,92.8078,91.4583,92.2306,57700.0
2008-02-26 11:30:00,113.45,114.67,113.29,114.23,61500.0,92.2306,93.2224,92.1005,92.8647,61500.0
2008-02-26 12:00:00,114.34,115.54,114.17,115.19,32400.0,92.9541,93.9297,92.8159,93.6451,32400.0
2008-02-26 12:30:00,115.32,115.34,113.89,114.44,42900.0,93.7508,93.7671,92.5883,93.0354,42900.0
2008-02-26 13:00:00,114.45,114.69,113.47,113.87,32000.0,93.0435,93.2386,92.2468,92.572,32000.0
2008-02-26 13:30:00,113.94,114.22,113.41,113.92,36800.0,92.6289,92.8566,92.1981,92.6127,36800.0
2008-02-26 14:00:00,113.72,114.06,113.6,113.83,34600.0,92.4501,92.7265,92.3525,92.5395,34600.0
2008-02-26 14:30:00,114.09,114.32,113.57,114.18,29000.0,92.7509,92.9378,92.3281,92.824,29000.0
2008-02-26 15:00:00,114.01,114.1,113.23,113.62,46400.0,92.6858,92.759,92.0517,92.3688,46400.0
2008-02-26 15:30:00,113.72,114.4,113.24,114.35,62400.0,92.4501,93.0029,92.0599,92.9622,62400.0
2008-02-27 09:30:00,113.79,115.41,113.23,113.47,20100.0,92.7911,94.1122,92.3345,92.5302,20100.0
2008-02-27 10:00:00,113.51,114.05,112.73,113.27,57400.0,92.5628,93.0032,91.9268,92.3671,57400.0
2008-02-27 10:30:00,113.17,114.76,112.9,114.29,46100.0,92.2856,93.5821,92.0654,93.1989,46100.0
2008-02-27 11:00:00,114.34,115.84,114.33,114.89,50500.0,93.2397,94.4628,93.2315,93.6882,50500.0
2008-02-27 11:30:00,114.87,115.45,114.51,114.67,27800.0,93.6718,94.1448,93.3783,93.5088,27800.0
2008-02-27 12:00:00,114.72,115.14,113.99,114.28,33400.0,93.5495,93.892,92.9542,93.1907,33400.0
2008-02-27 12:30:00,114.32,114.69,113.91,114.08,26100.0,93.2233,93.5251,92.889,93.0276,26100.0
2008-02-27 13:00:00,114.18,114.31,113.2,113.29,32300.0,93.1092,93.2152,92.31,92.3834,32300.0
2008-02-27 13:30:00,113.39,113.5,112.6,113.28,24600.0,92.465,92.5547,91.8208,92.3753,24600.0
2008-02-27 14:00:00,113.25,113.25,110.39,110.81,69100.0,92.3508,92.3508,90.0186,90.3611,69100.0
2008-02-27 14:30:00,110.78,111.86,110.64,111.86,49700.0,90.3366,91.2173,90.2224,91.2173,49700.0
2008-02-27 15:00:00,111.72,112.27,111.36,111.94,48700.0,91.1031,91.5516,90.8096,91.2825,48700.0
2008-02-27 15:30:00,111.94,112.34,111.43,112.31,67200.0,91.2825,91.6087,90.8667,91.5843,67200.0
2008-02-28 09:30:00,111.94,112.52,110.35,111.4,37100.0,91.2825,91.7555,89.986,90.8422,37100.0
2008-02-28 10:00:00,111.38,111.75,110.83,111.75,35000.0,90.8259,91.1276,90.3774,91.1276,35000.0
2008-02-28 10:30:00,111.74,112.54,111.58,112.06,38600.0,91.1195,91.7718,90.989,91.3804,38600.0
2008-02-28 11:00:00,111.97,112.09,111.1,111.21,40900.0,91.307,91.4049,90.5976,90.6873,40900.0
2008-02-28 11:30:00,111.11,111.83,110.68,111.83,28200.0,90.6057,91.1928,90.2551,91.1928,28200.0
2008-02-28 12:00:00,111.75,111.8,111.02,111.08,19600.0,91.1276,91.1684,90.5323,90.5813,19600.0
2008-02-28 12:30:00,111.07,111.29,110.63,110.82,23100.0,90.5731,90.7525,90.2143,90.3692,23100.0
2008-02-28 13:00:00,110.76,111.53,110.58,110.91,23000.0,90.3203,90.9482,90.1735,90.4426,23000.0
2008-02-28 13:30:00,110.96,111.24,110.59,111.14,22300.0,90.4834,90.7117,90.1817,90.6302,22300.0
2008-02-28 14:00:00,111.11,111.41,110.72,111.17,60500.0,90.6057,90.8504,90.2877,90.6546,60500.0
2008-02-28 14:30:00,111.15,111.49,110.87,111.31,38600.0,90.6383,90.9156,90.41,90.7688,38600.0
2008-02-28 15:00:00,111.27,111.35,110.23,110.75,57300.0,90.7362,90.8014,89.8881,90.3122,57300.0
2008-02-28 15:30:00,110.68,110.96,110.45,110.57,60500.0,90.2551,90.4834,90.0675,90.1654,60500.0
2008-02-29 09:30:00,109.36,110.14,107.97,108.72,38100.0,89.1787,89.8147,88.0452,88.6568,38100.0
2008-02-29 10:00:00,108.75,108.76,107.38,107.98,86200.0,88.6812,88.6894,87.5641,88.0533,86200.0
2008-02-29 10:30:00,108.07,108.07,107.55,107.63,35100.0,88.1267,88.1267,87.7027,87.7679,35100.0
2008-02-29 11:00:00,107.63,108.01,107.19,107.61,32500.0,87.7679,88.0778,87.4091,87.7516,32500.0
2008-02-29 11:30:00,107.68,108.25,107.68,108.1,17800.0,87.8087,88.2735,87.8087,88.1512,17800.0
2008-02-29 12:00:00,108.22,108.33,107.76,108.19,14700.0,88.249,88.3387,87.8739,88.2246,14700.0
2008-02-29 12:30:00,108.25,108.26,107.87,108.0,33100.0,88.2735,88.2817,87.9636,88.0696,33100.0
2008-02-29 13:00:00,108.0,108.24,107.67,107.7,29300.0,88.0696,88.2653,87.8005,87.825,29300.0
2008-02-29 13:30:00,107.75,107.76,106.84,106.94,31800.0,87.8658,87.8739,87.1237,87.2052,31800.0
2008-02-29 14:00:00,106.91,107.59,106.77,107.37,28000.0,87.1808,87.7353,87.0666,87.5559,28000.0
2008-02-29 14:30:00,107.28,107.79,106.84,107.57,50100.0,87.4825,87.8984,87.1237,87.719,50100.0
2008-02-29 15:00:00,107.55,108.15,107.31,108.13,61200.0,87.7027,88.192,87.507,88.1756,61200.0
2008-02-29 15:30:00,108.0,108.12,107.12,107.4,112300.0,88.0696,88.1675,87.352,87.5804,112300.0
2008-03-03 09:30:00,107.4,107.79,105.16,106.13,18300.0,87.5804,87.8984,85.7537,86.5447,18300.0
2008-03-03 10:00:00,106.23,107.67,105.94,106.7,66800.0,86.6263,87.8005,86.3898,87.0095,66800.0
2008-03-03 10:30:00,106.7,106.71,105.45,105.9,36300.0,87.0095,87.0177,85.9902,86.3572,36300.0
2008-03-03 11:00:00,105.88,106.36,105.42,105.88,23800.0,86.3409,86.7323,85.9658,86.3409,23800.0
2008-03-03 11:30:00,105.94,106.99,105.89,106.8,39100.0,86.3898,87.246,86.349,87.0911,39100.0
2008-03-03 12:00:00,106.93,107.03,106.0,106.49,67100.0,87.1971,87.2786,86.4387,86.8383,67100.0
2008-03-03 12:30:00,106.55,106.75,106.01,106.3,34300.0,86.8872,87.0503,86.4469,86.6834,34300.0
2008-03-03 13:00:00,106.29,106.39,105.72,106.19,15200.0,86.6752,86.7567,86.2104,86.5937,15200.0
2008-03-03 13:30:00,106.26,106.97,105.8,105.86,30500.0,86.6507,87.2297,86.2756,86.3246,30500.0
2008-03-03 14:00:00,105.87,106.09,104.58,105.25,51900.0,86.3327,86.5121,85.2808,85.8271,51900.0
2008-03-03 14:30:00,105.24,105.54,103.51,103.99,71800.0,85.819,86.0636,84.4082,84.7996,71800.0
2008-03-03 15:00:00,104.02,104.57,103.86,104.52,101700.0,84.8241,85.2726,84.6936,85.2318,101700.0
2008-03-03 15:30:00,104.43,104.93,104.13,104.57,170800.0,85.1584,85.5662,84.9138,85.2726,170800.0
2008-03-04 09:30:00,103.69,105.1,102.69,104.73,28600.0,84.555,85.7048,83.7395,85.4031,28600.0
2008-03-04 10:00:00,104.71,104.91,103.71,103.73,32400.0,85.3868,85.5499,84.5713,84.5876,32400.0
2008-03-04 10:30:00,103.71,104.32,102.83,103.01,36200.0,84.5713,85.0687,83.8537,84.0005,36200.0
2008-03-04 11:00:00,102.92,103.6,102.4,103.55,41900.0,83.9271,84.4816,83.5031,84.4408,41900.0
2008-03-04 11:30:00,103.6,103.79,103.02,103.16,49900.0,84.4816,84.6366,84.0086,84.1228,49900.0
2008-03-04 12:00:00,103.16,103.64,102.89,103.03,27700.0,84.1228,84.5142,83.9026,84.0168,27700.0
2008-03-04 12:30:00,103.03,103.58,102.98,103.49,39600.0,84.0168,84.4653,83.976,84.3919,39600.0
2008-03-04 13:00:00,103.44,103.87,103.17,103.76,38000.0,84.3511,84.7018,84.131,84.6121,38000.0
2008-03-04 13:30:00,103.64,103.64,102.72,102.78,69600.0,84.5142,84.5142,83.764,83.8129,69600.0
2008-03-04 14:00:00,102.75,102.91,102.14,102.39,59400.0,83.7885,83.9189,83.291,83.4949,59400.0
2008-03-04 14:30:00,102.41,102.75,101.86,102.13,99800.0,83.5112,83.7885,83.0627,83.2829,99800.0
2008-03-04 15:00:00,102.13,103.87,102.03,103.31,93900.0,83.2829,84.7018,83.2013,84.2451,93900.0
2008-03-04 15:30:00,103.28,103.74,102.42,102.81,161500.0,84.2207,84.5958,83.5194,83.8374,161500.0
2008-03-05 09:30:00,103.0,103.13,101.66,102.56,23700.0,83.9923,84.0983,82.8996,83.6335,23700.0
2008-03-05 10:00:00,102.57,104.0,102.57,103.62,59100.0,83.6417,84.8078,83.6417,84.4979,59100.0
2008-03-05 10:30:00,103.57,104.15,103.44,103.66,49400.0,84.4572,84.9301,84.3511,84.5305,49400.0
2008-03-05 11:00:00,103.75,104.57,103.49,104.45,30700.0,84.6039,85.2726,84.3919,85.1748,30700.0
2008-03-05 11:30:00,104.43,104.58,103.61,104.07,36800.0,85.1584,85.2808,84.4898,84.8649,36800.0
2008-03-05 12:00:00,104.09,104.8,103.03,103.21,39300.0,84.8812,85.4602,84.0168,84.1636,39300.0
2008-03-05 12:30:00,103.14,103.49,102.78,102.96,41900.0,84.1065,84.3919,83.8129,83.9597,41900.0
2008-03-05 13:00:00,103.03,103.6,101.91,102.04,58000.0,84.0168,84.4816,83.1035,83.2095,58000.0
2008-03-05 13:30:00,102.18,103.79,101.12,102.04,92200.0,83.3237,84.6366,82.4593,83.2095,92200.0
2008-03-05 14:00:00,102.13,102.77,101.82,102.53,92900.0,83.2829,83.8048,83.0301,83.6091,92900.0
2008-03-05 14:30:00,102.52,103.17,102.07,102.98,51800.0,83.6009,84.131,83.234,83.976,51800.0
2008-03-05 15:00:00,102.96,103.23,102.44,103.01,50200.0,83.9597,84.1799,83.5357,84.0005,50200.0
2008-03-05 15:30:00,103.01,103.54,102.92,103.33,46800.0,84.0005,84.4327,83.9271,84.2614,46800.0
2008-03-06 09:30:00,102.41,103.26,102.08,103.26,33200.0,83.5112,84.2044,83.2421,84.2044,33200.0
2008-03-06 10:00:00,103.35,103.35,102.49,102.73,60800.0,84.2777,84.2777,83.5765,83.7722,60800.0
2008-03-06 10:30:00,102.74,103.1,101.76,101.84,58000.0,83.7803,84.0739,82.9812,83.0464,58000.0
2008-03-06 11:00:00,102.11,102.16,100.92,100.92,38100.0,83.2666,83.3074,82.2962,82.2962,38100.0
2008-03-06 11:30:00,100.98,101.4,100.44,101.11,32900.0,82.3451,82.6876,81.9048,82.4511,32900.0
2008-03-06 12:00:00,101.08,101.1,100.51,100.81,34000.0,82.4267,82.443,81.9618,82.2065,34000.0
2008-03-06 12:30:00,100.72,101.07,100.51,100.53,32100.0,82.1331,82.4185,81.9618,81.9782,32100.0
2008-03-06 13:00:00,100.52,101.1,99.51,99.62,69100.0,81.97,82.443,81.1464,81.2361,69100.0
2008-03-06 13:30:00,99.54,100.32,99.07,100.14,86800.0,81.1708,81.8069,80.7876,81.6601,86800.0
2008-03-06 14:00:00,100.03,100.52,99.47,99.56,62800.0,81.5704,81.97,81.1138,81.1872,62800.0
2008-03-06 14:30:00,99.5,100.28,99.37,99.83,72100.0,81.1382,81.7743,81.0322,81.4073,72100.0
2008-03-06 15:00:00,99.84,100.0,99.19,99.66,92900.0,81.4155,81.546,80.8854,81.2687,92900.0
2008-03-06 15:30:00,99.67,99.84,98.93,98.93,119900.0,81.2769,81.4155,80.6734,80.6734,119900.0
2008-03-07 09:30:00,98.06,101.64,98.06,101.39,49100.0,79.964,82.8833,79.964,82.6794,49100.0
2008-03-07 10:00:00,101.39,101.78,100.18,101.49,40500.0,82.6794,82.9975,81.6927,82.761,40500.0
2008-03-07 10:30:00,101.35,101.88,100.65,101.03,46000.0,82.6468,83.079,82.076,82.3859,46000.0
2008-03-07 11:00:00,101.15,101.15,100.39,100.5,31800.0,82.4837,82.4837,81.864,81.9537,31800.0
2008-03-07 11:30:00,100.48,100.89,99.79,100.01,31900.0,81.9374,82.2717,81.3747,81.5541,31900.0
2008-03-07 12:00:00,100.0,100.1,99.44,99.68,69100.0,81.546,81.6275,81.0893,81.285,69100.0
2008-03-07 12:30:00,99.66,99.83,99.35,99.72,94200.0,81.2687,81.4073,81.0159,81.3176,94200.0
2008-03-07 13:00:00,99.63,99.77,99.13,99.5,65400.0,81.2442,81.3584,80.8365,81.1382,65400.0
2008-03-07 13:30:00,99.5,99.55,98.86,99.04,60300.0,81.1382,81.179,80.6163,80.7631,60300.0
2008-03-07 14:00:00,98.98,99.5,98.79,99.25,61900.0,80.7142,81.1382,80.5593,80.9344,61900.0
2008-03-07 14:30:00,99.26,99.87,98.98,99.86,38600.0,80.9425,81.44,80.7142,81.4318,38600.0
2008-03-07 15:00:00,99.82,100.71,99.38,99.75,93500.0,81.3992,82.1249,81.0404,81.3421,93500.0
2008-03-07 15:30:00,99.72,99.93,98.94,99.13,109200.0,81.3176,81.4889,80.6816,80.8365,109200.0
2008-03-10 09:30:00,99.23,99.65,97.58,98.48,30300.0,80.9181,81.2605,79.5725,80.3065,30300.0
2008-03-10 10:00:00,98.65,99.39,96.6,96.92,27700.0,80.4451,81.0485,78.7734,79.0343,27700.0
2008-03-10 10:30:00,97.01,97.96,97.01,97.27,15400.0,79.1077,79.8824,79.1077,79.3198,15400.0
2008-03-10 11:00:00,97.29,97.53,96.77,97.12,45400.0,79.3361,79.5318,78.912,79.1974,45400.0
2008-03-10 11:30:00,97.13,97.54,96.68,97.49,64700.0,79.2056,79.5399,78.8386,79.4992,64700.0
2008-03-10 12:00:00,97.58,97.58,96.89,97.21,37600.0,79.5725,79.5725,79.0099,79.2708,37600.0
2008-03-10 12:30:00,97.21,97.78,97.15,97.71,32200.0,79.2708,79.7356,79.2219,79.6786,32200.0
2008-03-10 13:00:00,97.66,97.8,97.17,97.17,32500.0,79.6378,79.7519,79.2382,79.2382,32500.0
2008-03-10 13:30:00,97.21,97.39,96.77,96.77,23200.0,79.2708,79.4176,78.912,78.912,23200.0
2008-03-10 14:00:00,96.77,97.03,96.11,96.52,55100.0,78.912,79.124,78.3738,78.7082,55100.0
2008-03-10 14:30:00,96.52,97.01,96.48,96.84,48200.0,78.7082,79.1077,78.6755,78.9691,48200.0
2008-03-10 15:00:00,96.76,96.83,96.21,96.38,28900.0,78.9039,78.961,78.4554,78.594,28900.0
2008-03-10 15:30:00,96.37,96.38,95.42,95.84,73400.0,78.5858,78.594,77.8112,78.1536,73400.0
2008-03-11 09:30:00,97.7,100.65,97.7,98.09,43700.0,79.6704,82.076,79.6704,79.9884,43700.0
2008-03-11 10:00:00,97.98,98.74,97.66,97.86,45300.0,79.8987,80.5185,79.6378,79.8009,45300.0
2008-03-11 10:30:00,97.82,97.98,96.89,97.38,35600.0,79.7683,79.8987,79.0099,79.4095,35600.0
2008-03-11 11:00:00,97.35,97.63,96.9,97.37,13300.0,79.385,79.6133,79.018,79.4013,13300.0
2008-03-11 11:30:00,97.4,97.61,96.16,96.4,28700.0,79.4258,79.597,78.4146,78.6103,28700.0
2008-03-11 12:00:00,96.35,96.5,96.06,96.06,21900.0,78.5695,78.6919,78.333,78.333,21900.0
2008-03-11 12:30:00,96.15,96.22,95.02,95.78,33600.0,78.4064,78.4635,77.485,78.1047,33600.0
2008-03-11 13:00:00,95.8,96.16,95.19,95.74,47000.0,78.121,78.4146,77.6236,78.0721,47000.0
2008-03-11 13:30:00,95.69,95.82,95.1,95.77,46500.0,78.0313,78.1373,77.5502,78.0966,46500.0
2008-03-11 14:00:00,95.82,96.48,95.79,96.3,71400.0,78.1373,78.6755,78.1129,78.5288,71400.0
2008-03-11 14:30:00,96.3,98.79,96.1,98.44,96500.0,78.5288,80.5593,78.3657,80.2738,96500.0
2008-03-11 15:00:00,98.44,99.21,95.81,99.15,87900.0,80.2738,80.9017,78.1292,80.8528,87900.0
2008-03-11 15:30:00,99.19,99.74,98.65,99.7,97400.0,80.8854,81.3339,80.4451,81.3013,97400.0
2008-03-12 09:30:00,99.51,99.74,98.08,98.6,28800.0,81.1464,81.3339,79.9803,80.4043,28800.0
2008-03-12 10:00:00,98.79,98.79,97.56,98.47,25100.0,80.5593,80.5593,79.5562,80.2983,25100.0
2008-03-12 10:30:00,98.48,100.0,98.43,99.8,54500.0,80.3065,81.546,80.2657,81.3829,54500.0
2008-03-12 11:00:00,99.91,102.0,99.91,101.91,67700.0,81.4726,83.1769,81.4726,83.1035,67700.0
2008-03-12 11:30:00,101.94,102.58,101.73,102.39,54900.0,83.128,83.6498,82.9567,83.4949,54900.0
2008-03-12 12:00:00,102.39,103.88,102.28,103.82,106800.0,83.4949,84.7099,83.4052,84.661,106800.0
2008-03-12 12:30:00,103.84,104.99,103.71,104.99,128700.0,84.6773,85.6151,84.5713,85.6151,128700.0
2008-03-12 13:00:00,104.96,106.44,104.96,105.99,148300.0,85.5906,86.7975,85.5906,86.4306,148300.0
2008-03-12 13:30:00,105.93,105.93,104.4,104.54,128900.0,86.3816,86.3816,85.134,85.2481,128900.0
2008-03-12 14:00:00,104.57,105.0,104.33,104.88,117700.0,85.2726,85.6233,85.0769,85.5254,117700.0
2008-03-12 14:30:00,104.86,105.67,104.73,105.23,58900.0,85.5091,86.1696,85.4031,85.8108,58900.0
2008-03-12 15:00:00,105.22,106.0,104.93,105.58,107000.0,85.8027,86.4387,85.5662,86.0962,107000.0
2008-03-12 15:30:00,105.57,105.99,104.24,104.48,187800.0,86.0881,86.4306,85.0035,85.1992,187800.0
2008-03-13 09:30:00,103.19,103.43,99.01,99.98,184700.0,84.1473,84.343,80.7387,81.5297,184700.0
2008-03-13 10:00:00,99.74,100.7,99.4,100.23,59700.0,81.3339,82.1168,81.0567,81.7335,59700.0
2008-03-13 10:30:00,100.28,100.59,99.98,100.22,45200.0,81.7743,82.0271,81.5297,81.7254,45200.0
2008-03-13 11:00:00,100.34,103.03,100.25,102.23,76100.0,81.8232,84.0168,81.7498,83.3644,76100.0
2008-03-13 11:30:00,102.08,103.47,101.46,103.16,81000.0,83.2421,84.3756,82.7365,84.1228,81000.0
2008-03-13 12:00:00,103.15,104.04,102.92,103.24,87800.0,84.1147,84.8404,83.9271,84.188,87800.0
2008-03-13 12:30:00,103.24,104.23,103.24,104.23,55100.0,84.188,84.9954,84.188,84.9954,55100.0
2008-03-13 13:00:00,104.16,106.3,103.96,106.09,65600.0,84.9383,86.6834,84.7752,86.5121,65600.0
2008-03-13 13:30:00,106.08,106.53,105.44,106.0,87100.0,86.504,86.8709,85.9821,86.4387,87100.0
2008-03-13 14:00:00,106.0,107.13,105.8,106.86,127200.0,86.4387,87.3602,86.2756,87.14,127200.0
2008-03-13 14:30:00,106.99,107.46,106.13,107.15,139800.0,87.246,87.6293,86.5447,87.3765,139800.0
2008-03-13 15:00:00,107.18,110.01,107.18,108.95,303100.0,87.401,89.7087,87.401,88.8443,303100.0
2008-03-13 15:30:00,108.92,109.63,108.51,109.01,235200.0,88.8199,89.3988,88.4855,88.8933,235200.0
2008-03-14 09:30:00,109.93,112.3,103.46,103.68,229300.0,89.6435,91.5761,84.3675,84.5469,229300.0
2008-03-14 10:00:00,103.72,107.12,101.78,105.57,240200.0,84.5795,87.352,82.9975,86.0881,240200.0
2008-03-14 10:30:00,105.65,106.05,102.29,105.04,187300.0,86.1533,86.4795,83.4134,85.6559,187300.0
2008-03-14 11:00:00,105.18,105.71,104.46,104.95,47300.0,85.77,86.2022,85.1829,85.5825,47300.0
2008-03-14 11:30:00,104.94,105.73,104.57,105.09,36100.0,85.5743,86.2185,85.2726,85.6966,36100.0
2008-03-14 12:00:00,105.13,105.73,104.85,105.26,49400.0,85.7293,86.2185,85.5009,85.8353,49400.0
2008-03-14 12:30:00,105.2,106.19,104.94,105.5,59800.0,85.7863,86.5937,85.5743,86.031,59800.0
2008-03-14 13:00:00,105.48,105.82,105.03,105.59,52800.0,86.0147,86.2919,85.6477,86.1044,52800.0
2008-03-14 13:30:00,105.37,106.11,105.1,105.54,31100.0,85.925,86.5284,85.7048,86.0636,31100.0
2008-03-14 14:00:00,105.56,105.71,105.08,105.23,69400.0,86.0799,86.2022,85.6885,85.8108,69400.0
2008-03-14 14:30:00,105.23,106.07,104.55,105.81,92600.0,85.8108,86.4958,85.2563,86.2838,92600.0
2008-03-14 15:00:00,105.6,107.31,104.89,107.21,97100.0,86.1125,87.507,85.5336,87.4254,97100.0
2008-03-14 15:30:00,107.03,107.04,105.91,106.18,161300.0,87.2786,87.2868,86.3653,86.5855,161300.0
2008-03-17 09:30:00,103.7,106.52,100.47,101.13,78300.0,84.5632,86.8628,81.9292,82.4674,78300.0
2008-03-17 10:00:00,101.27,103.96,101.15,103.87,109600.0,82.5816,84.7752,82.4837,84.7018,109600.0
2008-03-17 10:30:00,103.84,104.18,103.31,103.95,73900.0,84.6773,84.9546,84.2451,84.767,73900.0
2008-03-17 11:00:00,104.08,104.55,103.45,103.68,82000.0,84.873,85.2563,84.3593,84.5469,82000.0
2008-03-17 11:30:00,103.74,104.31,103.37,103.48,52300.0,84.5958,85.0606,84.2941,84.3838,52300.0
2008-03-17 12:00:00,103.47,103.83,102.98,103.35,92600.0,84.3756,84.6692,83.976,84.2777,92600.0
2008-03-17 12:30:00,103.37,104.06,102.91,103.77,74000.0,84.2941,84.8567,83.9189,84.6202,74000.0
2008-03-17 13:00:00,103.82,104.11,102.84,104.01,79800.0,84.661,84.8975,83.8619,84.816,79800.0
2008-03-17 13:30:00,103.86,105.38,103.67,105.1,97900.0,84.6936,85.9331,84.5387,85.7048,97900.0
2008-03-17 14:00:00,105.13,105.27,103.92,104.22,98100.0,85.7293,85.8434,84.7426,84.9872,98100.0
2008-03-17 14:30:00,104.11,106.0,103.75,105.48,105600.0,84.8975,86.4387,84.6039,86.0147,105600.0
2008-03-17 15:00:00,105.45,106.93,105.44,106.3,120500.0,85.9902,87.1971,85.9821,86.6834,120500.0
2008-03-17 15:30:00,106.31,107.54,106.06,106.14,132800.0,86.6915,87.6945,86.4876,86.5529,132800.0
2008-03-18 09:30:00,109.83,110.44,108.38,108.96,114200.0,89.5619,90.0594,88.3795,88.8525,114200.0
2008-03-18 10:00:00,108.98,109.3,108.42,109.0,68100.0,88.8688,89.1297,88.4121,88.8851,68100.0
2008-03-18 10:30:00,108.85,108.99,108.25,108.87,80600.0,88.7628,88.8769,88.2735,88.7791,80600.0
2008-03-18 11:00:00,108.75,109.23,108.46,108.56,65400.0,88.6812,89.0727,88.4447,88.5263,65400.0
2008-03-18 11:30:00,108.67,109.06,108.47,108.71,49600.0,88.616,88.934,88.4529,88.6486,49600.0
2008-03-18 12:00:00,108.65,109.0,108.56,108.97,41900.0,88.5997,88.8851,88.5263,88.8606,41900.0
2008-03-18 12:30:00,108.99,109.02,108.64,108.85,58600.0,88.8769,88.9014,88.5915,88.7628,58600.0
2008-03-18 13:00:00,108.84,109.97,108.82,109.69,44500.0,88.7546,89.6761,88.7383,89.4478,44500.0
2008-03-18 13:30:00,109.8,110.16,109.0,109.01,45200.0,89.5375,89.831,88.8851,88.8933,45200.0
2008-03-18 14:00:00,109.01,109.34,106.47,107.53,102600.0,88.8933,89.1624,86.822,87.6864,102600.0
2008-03-18 14:30:00,107.53,109.03,106.57,108.85,74400.0,87.6864,88.9096,86.9035,88.7628,74400.0
2008-03-18 15:00:00,108.96,110.17,108.44,109.8,56400.0,88.8525,89.8392,88.4284,89.5375,56400.0
2008-03-18 15:30:00,109.73,110.49,109.72,110.03,116500.0,89.4804,90.1001,89.4722,89.725,116500.0
2008-03-19 09:30:00,110.16,112.95,110.16,111.73,111900.0,89.831,92.1062,89.831,91.1113,111900.0
2008-03-19 10:00:00,111.57,112.18,109.67,109.98,69100.0,90.9808,91.4783,89.4315,89.6842,69100.0
2008-03-19 10:30:00,109.99,110.16,107.77,108.04,124500.0,89.6924,89.831,87.8821,88.1023,124500.0
2008-03-19 11:00:00,108.04,108.82,106.33,108.47,95400.0,88.1023,88.7383,86.7078,88.4529,95400.0
2008-03-19 11:30:00,108.58,109.08,108.39,108.71,45800.0,88.5426,88.9503,88.3877,88.6486,45800.0
2008-03-19 12:00:00,108.65,109.39,108.19,108.78,66300.0,88.5997,89.2031,88.2246,88.7057,66300.0
2008-03-19 12:30:00,108.8,109.5,108.54,108.55,80900.0,88.722,89.2928,88.51,88.5181,80900.0
2008-03-19 13:00:00,108.61,109.24,107.32,107.85,102100.0,88.5671,89.0808,87.5151,87.9473,102100.0
2008-03-19 13:30:00,107.96,108.24,106.24,107.12,109500.0,88.037,88.2653,86.6344,87.352,109500.0
2008-03-19 14:00:00,107.14,107.83,107.03,107.42,111800.0,87.3683,87.931,87.2786,87.5967,111800.0
2008-03-19 14:30:00,107.32,107.73,106.2,107.57,152200.0,87.5151,87.8495,86.6018,87.719,152200.0
2008-03-19 15:00:00,107.57,109.0,107.24,108.18,241100.0,87.719,88.8851,87.4499,88.2164,241100.0
2008-03-19 15:30:00,108.15,108.33,107.44,108.0,208100.0,88.192,88.3387,87.613,88.0696,208100.0
2008-03-20 09:30:00,107.79,107.98,106.24,107.59,96800.0,87.8984,88.0533,86.6344,87.7353,96800.0
2008-03-20 10:00:00,107.69,107.7,106.23,107.06,111500.0,87.8168,87.825,86.6263,87.3031,111500.0
2008-03-20 10:30:00,107.04,108.19,106.71,108.09,56000.0,87.2868,88.2246,87.0177,88.143,56000.0
2008-03-20 11:00:00,108.16,108.66,107.27,107.79,45100.0,88.2001,88.6078,87.4744,87.8984,45100.0
2008-03-20 11:30:00,107.68,107.8,107.0,107.23,46300.0,87.8087,87.9065,87.2542,87.4417,46300.0
2008-03-20 12:00:00,107.24,107.37,106.71,107.0,124000.0,87.4499,87.5559,87.0177,87.2542,124000.0
2008-03-20 12:30:00,106.99,107.3,106.87,107.01,56000.0,87.246,87.4988,87.1482,87.2623,56000.0
2008-03-20 13:00:00,107.03,107.69,106.95,107.2,116900.0,87.2786,87.8168,87.2134,87.4173,116900.0
2008-03-20 13:30:00,107.12,107.56,107.01,107.38,88000.0,87.352,87.7108,87.2623,87.5641,88000.0
2008-03-20 14:00:00,107.37,108.12,107.15,108.0,149400.0,87.5559,88.1675,87.3765,88.0696,149400.0
2008-03-20 14:30:00,107.9,108.87,107.73,108.76,90000.0,87.9881,88.7791,87.8495,88.6894,90000.0
2008-03-20 15:00:00,108.7,109.68,108.54,109.11,79600.0,88.6405,89.4396,88.51,88.9748,79600.0
2008-03-20 15:30:00,109.17,109.27,107.9,108.68,102100.0,89.0237,89.1053,87.9881,88.6241,102100.0
2008-03-24 09:30:00,108.82,110.0,108.59,109.87,30600.0,88.7383,89.7006,88.5508,89.5945,30600.0
2008-03-24 10:00:00,109.91,113.65,109.84,112.83,87700.0,89.6272,92.677,89.5701,92.0083,87700.0
2008-03-24 10:30:00,112.84,114.79,112.82,113.85,65900.0,92.0165,93.6066,92.0002,92.8401,65900.0
2008-03-24 11:00:00,113.85,113.85,112.82,113.26,42900.0,92.8401,92.8401,92.0002,92.359,42900.0
2008-03-24 11:30:00,113.26,113.65,112.97,113.21,47100.0,92.359,92.677,92.1225,92.3182,47100.0
2008-03-24 12:00:00,113.21,113.21,112.64,112.93,102200.0,92.3182,92.3182,91.8534,92.0899,102200.0
2008-03-24 12:30:00,112.86,114.12,112.65,113.05,81600.0,92.0328,93.0602,91.8615,92.1877,81600.0
2008-03-24 13:00:00,113.13,114.16,113.07,114.14,32800.0,92.2529,93.0929,92.204,93.0766,32800.0
2008-03-24 13:30:00,114.19,114.51,113.88,114.03,104800.0,93.1173,93.3783,92.8645,92.9869,104800.0
2008-03-24 14:00:00,113.96,114.04,113.19,114.0,64700.0,92.9298,92.995,92.3019,92.9624,64700.0
2008-03-24 14:30:00,114.0,114.0,112.91,113.05,40900.0,92.9624,92.9624,92.0735,92.1877,40900.0
2008-03-24 15:00:00,113.11,113.56,112.92,112.93,63700.0,92.2366,92.6036,92.0817,92.0899,63700.0
2008-03-24 15:30:00,112.93,113.42,112.15,112.59,167300.0,92.0899,92.4894,91.4538,91.8126,167300.0
2008-03-25 09:30:00,112.84,113.22,111.39,112.13,66400.0,92.0165,92.3263,90.834,91.4375,66400.0
2008-03-25 10:00:00,112.01,112.3,110.35,112.03,63200.0,91.3396,91.5761,89.986,91.3559,63200.0
2008-03-25 10:30:00,112.0,112.64,111.85,112.33,52600.0,91.3315,91.8534,91.2092,91.6006,52600.0
2008-03-25 11:00:00,112.27,112.7,112.11,112.36,27300.0,91.5516,91.9023,91.4212,91.625,27300.0
2008-03-25 11:30:00,112.29,112.7,111.76,112.04,31400.0,91.568,91.9023,91.1358,91.3641,31400.0
2008-03-25 12:00:00,111.95,112.73,111.87,112.53,31800.0,91.2907,91.9268,91.2255,91.7637,31800.0
2008-03-25 12:30:00,112.51,112.52,111.73,112.0,28000.0,91.7474,91.7555,91.1113,91.3315,28000.0
2008-03-25 13:00:00,112.07,112.55,111.9,112.22,36300.0,91.3886,91.78,91.2499,91.5109,36300.0
2008-03-25 13:30:00,112.24,112.55,111.8,112.38,42000.0,91.5272,91.78,91.1684,91.6413,42000.0
2008-03-25 14:00:00,112.34,112.46,112.02,112.19,39800.0,91.6087,91.7066,91.3478,91.4864,39800.0
2008-03-25 14:30:00,112.23,112.52,111.97,112.41,40000.0,91.519,91.7555,91.307,91.6658,40000.0
2008-03-25 15:00:00,112.44,112.6,112.07,112.3,42200.0,91.6903,91.8208,91.3886,91.5761,42200.0
2008-03-25 15:30:00,112.35,112.44,110.94,111.0,152800.0,91.6169,91.6903,90.4671,90.516,152800.0
2008-03-26 09:30:00,110.7,110.7,108.77,109.01,26400.0,90.2714,90.2714,88.6975,88.8933,26400.0
2008-03-26 10:00:00,109.1,109.28,108.0,108.52,52300.0,88.9666,89.1134,88.0696,88.4937,52300.0
2008-03-26 10:30:00,108.26,108.64,107.79,108.36,51600.0,88.2817,88.5915,87.8984,88.3632,51600.0
2008-03-26 11:00:00,108.32,108.68,108.01,108.68,36300.0,88.3306,88.6241,88.0778,88.6241,36300.0
2008-03-26 11:30:00,108.67,109.21,108.53,108.92,31500.0,88.616,89.0563,88.5018,88.8199,31500.0
2008-03-26 12:00:00,109.16,109.2,108.92,109.13,24800.0,89.0156,89.0482,88.8199,88.9911,24800.0
2008-03-26 12:30:00,109.09,109.16,108.31,108.45,17700.0,88.9585,89.0156,88.3224,88.4366,17700.0
2008-03-26 13:00:00,108.48,108.84,108.44,108.46,10300.0,88.4611,88.7546,88.4284,88.4447,10300.0
2008-03-26 13:30:00,108.57,108.65,108.16,108.4,17400.0,88.5344,88.5997,88.2001,88.3958,17400.0
2008-03-26 14:00:00,108.41,108.74,108.05,108.52,17700.0,88.404,88.6731,88.1104,88.4937,17700.0
2008-03-26 14:30:00,108.53,108.99,108.43,108.99,18300.0,88.5018,88.8769,88.4203,88.8769,18300.0
2008-03-26 15:00:00,108.99,109.34,108.22,108.33,47100.0,88.8769,89.1624,88.249,88.3387,47100.0
2008-03-26 15:30:00,108.24,108.74,108.15,108.63,60600.0,88.2653,88.6731,88.192,88.5834,60600.0
2008-03-27 09:30:00,109.76,111.36,109.35,110.39,22700.0,89.5048,90.8096,89.1705,90.0186,22700.0
2008-03-27 10:00:00,110.34,110.41,108.17,108.17,37000.0,89.9778,90.0349,88.2083,88.2083,37000.0
2008-03-27 10:30:00,107.82,109.18,107.62,109.18,36100.0,87.9229,89.0319,87.7598,89.0319,36100.0
2008-03-27 11:00:00,109.12,109.92,109.12,109.75,29600.0,88.983,89.6353,88.983,89.4967,29600.0
2008-03-27 11:30:00,109.64,110.31,109.5,109.89,18300.0,89.407,89.9533,89.2928,89.6109,18300.0
2008-03-27 12:00:00,109.89,110.97,109.81,110.97,20300.0,89.6109,90.4916,89.5456,90.4916,20300.0
2008-03-27 12:30:00,110.91,111.12,110.13,110.13,11900.0,90.4426,90.6139,89.8066,89.8066,11900.0
2008-03-27 13:00:00,110.07,110.77,109.72,109.76,12000.0,89.7576,90.3285,89.4722,89.5048,12000.0
2008-03-27 13:30:00,109.66,109.78,108.3,108.5,31800.0,89.4233,89.5212,88.3143,88.4774,31800.0
2008-03-27 14:00:00,108.44,108.57,107.82,108.28,45800.0,88.4284,88.5344,87.9229,88.298,45800.0
2008-03-27 14:30:00,108.44,109.7,108.42,108.99,44300.0,88.4284,89.4559,88.4121,88.8769,44300.0
2008-03-27 15:00:00,108.96,109.56,108.61,109.07,34300.0,88.8525,89.3418,88.5671,88.9422,34300.0
2008-03-27 15:30:00,108.88,109.16,107.19,107.77,92700.0,88.7872,89.0156,87.4091,87.8821,92700.0
2008-03-28 09:30:00,108.32,109.39,107.79,108.53,19900.0,88.3306,89.2031,87.8984,88.5018,19900.0
2008-03-28 10:00:00,108.6,109.49,107.92,108.68,19200.0,88.5589,89.2847,88.0044,88.6241,19200.0
2008-03-28 10:30:00,108.62,108.62,107.35,107.77,19900.0,88.5752,88.5752,87.5396,87.8821,19900.0
2008-03-28 11:00:00,107.66,108.13,107.45,108.13,11500.0,87.7924,88.1756,87.6211,88.1756,11500.0
2008-03-28 11:30:00,108.11,108.71,108.11,108.49,16200.0,88.1593,88.6486,88.1593,88.4692,16200.0
2008-03-28 12:00:00,108.44,108.7,107.93,108.11,12800.0,88.4284,88.6405,88.0126,88.1593,12800.0
2008-03-28 12:30:00,108.05,108.11,107.48,107.58,6000.0,88.1104,88.1593,87.6456,87.7271,6000.0
2008-03-28 13:00:00,107.51,107.91,107.51,107.79,6300.0,87.6701,87.9962,87.6701,87.8984,6300.0
2008-03-28 13:30:00,107.82,107.82,107.09,107.5,10300.0,87.9229,87.9229,87.3276,87.6619,10300.0
2008-03-28 14:00:00,107.48,107.87,106.95,106.95,17700.0,87.6456,87.9636,87.2134,87.2134,17700.0
2008-03-28 14:30:00,107.01,107.39,106.4,106.5,42400.0,87.2623,87.5722,86.7649,86.8464,42400.0
2008-03-28 15:00:00,106.58,106.64,105.85,106.23,35700.0,86.9117,86.9606,86.3164,86.6263,35700.0
2008-03-28 15:30:00,106.28,106.56,105.93,106.3,52200.0,86.667,86.8954,86.3816,86.6834,52200.0
2008-03-31 09:30:00,106.0,107.15,105.0,106.73,30400.0,86.4387,87.3765,85.6233,87.034,30400.0
2008-03-31 10:00:00,106.63,106.63,105.54,105.54,24600.0,86.9525,86.9525,86.0636,86.0636,24600.0
2008-03-31 10:30:00,105.65,106.19,105.54,105.57,19700.0,86.1533,86.5937,86.0636,86.0881,19700.0
2008-03-31 11:00:00,105.55,105.75,105.01,105.72,26900.0,86.0718,86.2349,85.6314,86.2104,26900.0
2008-03-31 11:30:00,105.72,106.09,105.59,105.59,26400.0,86.2104,86.5121,86.1044,86.1044,26400.0
2008-03-31 12:00:00,105.78,105.98,105.29,105.98,19100.0,86.2593,86.4224,85.8597,86.4224,19100.0
2008-03-31 12:30:00,105.98,106.1,105.56,106.04,20600.0,86.4224,86.5203,86.0799,86.4713,20600.0
2008-03-31 13:00:00,106.04,106.26,105.9,105.9,27400.0,86.4713,86.6507,86.3572,86.3572,27400.0
2008-03-31 13:30:00,106.0,106.21,105.48,105.66,22200.0,86.4387,86.61,86.0147,86.1615,22200.0
2008-03-31 14:00:00,105.66,106.21,105.37,105.93,18200.0,86.1615,86.61,85.925,86.3816,18200.0
2008-03-31 14:30:00,106.02,106.39,105.5,105.81,18600.0,86.455,86.7567,86.031,86.2838,18600.0
2008-03-31 15:00:00,105.75,106.36,105.47,105.7,52500.0,86.2349,86.7323,86.0065,86.1941,52500.0
2008-03-31 15:30:00,105.7,106.69,105.54,106.15,94900.0,86.1941,87.0014,86.0636,86.561,94900.0
2008-04-01 08:00:00,106.17,106.17,106.17,106.17,6100.0,86.5773,86.5773,86.5773,86.5773,6100.0
2008-04-01 08:30:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:00:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:30:00,105.67,108.19,105.67,106.07,84100.0,86.1696,88.2246,86.1696,86.4958,84100.0
2008-04-01 10:00:00,106.08,107.5,106.08,107.08,60300.0,86.504,87.6619,86.504,87.3194,60300.0
2008-04-01 10:30:00,107.0,109.01,107.0,108.68,58300.0,87.2542,88.8933,87.2542,88.6241,58300.0
2008-04-01 11:00:00,108.63,110.76,108.56,110.5,101000.0,88.5834,90.3203,88.5263,90.1083,101000.0
2008-04-01 11:30:00,110.5,111.33,110.34,111.16,37400.0,90.1083,90.7851,89.9778,90.6465,37400.0
2008-04-01 12:00:00,111.27,111.97,110.95,111.64,63600.0,90.7362,91.307,90.4752,91.0379,63600.0
2008-04-01 12:30:00,111.68,111.76,110.7,110.96,64800.0,91.0705,91.1358,90.2714,90.4834,64800.0
2008-04-01 13:00:00,111.08,111.47,111.01,111.19,32000.0,90.5813,90.8993,90.5242,90.671,32000.0
2008-04-01 13:30:00,111.16,111.17,110.41,110.58,37300.0,90.6465,90.6546,90.0349,90.1735,37300.0
2008-04-01 14:00:00,110.63,111.47,110.44,111.24,30000.0,90.2143,90.8993,90.0594,90.7117,30000.0
2008-04-01 14:30:00,111.19,112.43,111.18,112.06,117800.0,90.671,91.6821,90.6628,91.3804,117800.0
2008-04-01 15:00:00,112.05,112.12,111.39,111.98,84700.0,91.3722,91.4293,90.834,91.3152,84700.0
2008-04-01 15:30:00,111.99,112.18,111.19,112.11,164200.0,91.3233,91.4783,90.671,91.4212,164200.0
2008-04-02 09:30:00,111.94,112.92,110.44,110.82,55600.0,91.2825,92.0817,90.0594,90.3692,55600.0
2008-04-02 10:00:00,110.9,111.35,109.71,111.34,60100.0,90.4345,90.8014,89.4641,90.7933,60100.0
2008-04-02 10:30:00,111.57,112.04,111.34,111.42,52300.0,90.9808,91.3641,90.7933,90.8585,52300.0
2008-04-02 11:00:00,111.44,111.99,111.0,111.33,29000.0,90.8748,91.3233,90.516,90.7851,29000.0
2008-04-02 11:30:00,111.29,111.35,110.51,110.92,21600.0,90.7525,90.8014,90.1164,90.4508,21600.0
2008-04-02 12:00:00,111.0,111.56,110.92,111.33,11800.0,90.516,90.9727,90.4508,90.7851,11800.0
2008-04-02 12:30:00,111.26,111.38,110.95,111.37,14200.0,90.728,90.8259,90.4752,90.8177,14200.0
2008-04-02 13:00:00,111.23,111.38,110.14,110.62,23500.0,90.7036,90.8259,89.8147,90.2061,23500.0
2008-04-02 13:30:00,110.72,111.1,110.37,110.96,16700.0,90.2877,90.5976,90.0023,90.4834,16700.0
2008-04-02 14:00:00,110.99,111.68,110.74,111.52,24400.0,90.5079,91.0705,90.304,90.9401,24400.0
2008-04-02 14:30:00,111.55,111.55,110.59,110.59,26100.0,90.9645,90.9645,90.1817,90.1817,26100.0
2008-04-02 15:00:00,110.58,110.58,109.6,109.84,63500.0,90.1735,90.1735,89.3744,89.5701,63500.0
2008-04-02 15:30:00,109.87,109.97,109.08,109.6,108800.0,89.5945,89.6761,88.9503,89.3744,108800.0
2008-04-03 09:30:00,109.07,109.07,108.16,108.46,24600.0,88.9422,88.9422,88.2001,88.4447,24600.0
2008-04-03 10:00:00,108.48,108.69,107.34,107.45,34400.0,88.4611,88.6323,87.5314,87.6211,34400.0
2008-04-03 10:30:00,107.33,108.0,106.96,107.37,24000.0,87.5233,88.0696,87.2216,87.5559,24000.0
2008-04-03 11:00:00,107.36,108.14,107.29,107.88,27900.0,87.5477,88.1838,87.4907,87.9718,27900.0
2008-04-03 11:30:00,108.08,108.54,107.71,108.3,19100.0,88.1349,88.51,87.8332,88.3143,19100.0
2008-04-03 12:00:00,108.25,108.29,107.75,107.95,19200.0,88.2735,88.3061,87.8658,88.0289,19200.0
2008-04-03 12:30:00,107.92,108.65,107.89,108.37,23400.0,88.0044,88.5997,87.9799,88.3714,23400.0
2008-04-03 13:00:00,108.44,109.22,108.44,108.72,44600.0,88.4284,89.0645,88.4284,88.6568,44600.0
2008-04-03 13:30:00,108.74,109.02,108.26,108.59,34400.0,88.6731,88.9014,88.2817,88.5508,34400.0
2008-04-03 14:00:00,108.58,109.16,108.52,108.86,27000.0,88.5426,89.0156,88.4937,88.7709,27000.0
2008-04-03 14:30:00,108.86,109.4,108.78,109.32,17900.0,88.7709,89.2113,88.7057,89.146,17900.0
2008-04-03 15:00:00,109.31,109.36,108.29,108.87,45000.0,89.1379,89.1787,88.3061,88.7791,45000.0
2008-04-03 15:30:00,108.87,108.99,108.07,108.76,55000.0,88.7791,88.8769,88.1267,88.6894,55000.0
2008-04-04 09:30:00,108.59,108.96,107.39,108.31,18500.0,88.5508,88.8525,87.5722,88.3224,18500.0
2008-04-04 10:00:00,108.25,108.31,107.46,107.76,31500.0,88.2735,88.3224,87.6293,87.8739,31500.0
2008-04-04 10:30:00,107.9,108.16,107.03,108.0,25500.0,87.9881,88.2001,87.2786,88.0696,25500.0
2008-04-04 11:00:00,108.03,109.06,108.01,108.28,23900.0,88.0941,88.934,88.0778,88.298,23900.0
2008-04-04 11:30:00,108.36,108.36,107.58,107.77,13400.0,88.3632,88.3632,87.7271,87.8821,13400.0
2008-04-04 12:00:00,107.78,108.48,107.75,108.42,20700.0,87.8902,88.4611,87.8658,88.4121,20700.0
2008-04-04 12:30:00,108.51,109.0,108.35,108.93,21000.0,88.4855,88.8851,88.355,88.828,21000.0
2008-04-04 13:00:00,109.01,109.21,108.84,109.03,10700.0,88.8933,89.0563,88.7546,88.9096,10700.0
2008-04-04 13:30:00,109.11,109.11,108.52,108.58,9900.0,88.9748,88.9748,88.4937,88.5426,9900.0
2008-04-04 14:00:00,108.59,108.71,107.75,107.87,21700.0,88.5508,88.6486,87.8658,87.9636,21700.0
2008-04-04 14:30:00,107.74,108.63,107.68,108.22,18600.0,87.8576,88.5834,87.8087,88.249,18600.0
2008-04-04 15:00:00,108.14,108.61,107.77,108.12,23900.0,88.1838,88.5671,87.8821,88.1675,23900.0
2008-04-04 15:30:00,108.08,108.28,107.55,108.1,49000.0,88.1349,88.298,87.7027,88.1512,49000.0
2008-04-07 09:30:00,108.98,109.22,107.94,107.97,24500.0,88.8688,89.0645,88.0207,88.0452,24500.0
2008-04-07 10:00:00,108.13,108.3,107.1,107.18,24500.0,88.1756,88.3143,87.3357,87.401,24500.0
2008-04-07 10:30:00,107.23,109.47,107.15,109.3,88500.0,87.4417,89.2684,87.3765,89.1297,88500.0
2008-04-07 11:00:00,109.25,110.21,108.73,110.04,62100.0,89.089,89.8718,88.6649,89.7332,62100.0
2008-04-07 11:30:00,110.03,110.8,109.91,110.38,29700.0,89.725,90.3529,89.6272,90.0104,29700.0
2008-04-07 12:00:00,110.43,111.17,110.43,111.17,31800.0,90.0512,90.6546,90.0512,90.6546,31800.0
2008-04-07 12:30:00,111.14,111.53,110.83,111.52,37400.0,90.6302,90.9482,90.3774,90.9401,37400.0
2008-04-07 13:00:00,111.54,111.7,111.01,111.18,26200.0,90.9564,91.0868,90.5242,90.6628,26200.0
2008-04-07 13:30:00,111.19,111.19,110.17,110.43,34000.0,90.671,90.671,89.8392,90.0512,34000.0
2008-04-07 14:00:00,110.44,110.51,109.49,109.6,36000.0,90.0594,90.1164,89.2847,89.3744,36000.0
2008-04-07 14:30:00,109.62,109.82,109.17,109.55,67800.0,89.3907,89.5538,89.0237,89.3336,67800.0
2008-04-07 15:00:00,109.55,109.72,109.12,109.67,44400.0,89.3336,89.4722,88.983,89.4315,44400.0
2008-04-07 15:30:00,109.77,109.89,109.46,109.56,88800.0,89.513,89.6109,89.2602,89.3418,88800.0
2008-04-08 09:30:00,108.72,109.09,107.72,108.46,49000.0,88.6568,88.9585,87.8413,88.4447,49000.0
2008-04-08 10:00:00,108.34,109.1,107.76,108.79,54600.0,88.3469,88.9666,87.8739,88.7138,54600.0
2008-04-08 10:30:00,108.67,109.38,108.67,109.01,32400.0,88.616,89.195,88.616,88.8933,32400.0
2008-04-08 11:00:00,109.0,109.0,107.85,107.93,28700.0,88.8851,88.8851,87.9473,88.0126,28700.0
2008-04-08 11:30:00,107.88,108.35,107.54,107.67,29300.0,87.9718,88.355,87.6945,87.8005,29300.0
2008-04-08 12:00:00,107.63,107.74,107.28,107.37,38600.0,87.7679,87.8576,87.4825,87.5559,38600.0
2008-04-08 12:30:00,107.37,107.82,107.37,107.7,26800.0,87.5559,87.9229,87.5559,87.825,26800.0
2008-04-08 13:00:00,107.75,107.76,107.39,107.49,26900.0,87.8658,87.8739,87.5722,87.6538,26900.0
2008-04-08 13:30:00,107.46,107.81,107.4,107.73,30600.0,87.6293,87.9147,87.5804,87.8495,30600.0
2008-04-08 14:00:00,107.67,107.69,106.84,107.26,59600.0,87.8005,87.8168,87.1237,87.4662,59600.0
2008-04-08 14:30:00,107.23,108.07,107.0,108.07,50000.0,87.4417,88.1267,87.2542,88.1267,50000.0
2008-04-08 15:00:00,108.05,108.05,107.4,107.85,37400.0,88.1104,88.1104,87.5804,87.9473,37400.0
2008-04-08 15:30:00,107.86,108.13,107.75,107.9,97700.0,87.9555,88.1756,87.8658,87.9881,97700.0
2008-04-09 09:30:00,108.2,109.13,107.3,107.6,13800.0,88.2327,88.9911,87.4988,87.7435,13800.0
2008-04-09 10:00:00,107.65,107.7,107.11,107.39,22000.0,87.7842,87.825,87.3439,87.5722,22000.0
2008-04-09 10:30:00,107.53,107.57,107.11,107.55,15800.0,87.6864,87.719,87.3439,87.7027,15800.0
2008-04-09 11:00:00,107.59,107.66,106.73,106.73,26100.0,87.7353,87.7924,87.034,87.034,26100.0
2008-04-09 11:30:00,106.63,107.14,106.41,107.12,18200.0,86.9525,87.3683,86.7731,87.352,18200.0
2008-04-09 12:00:00,107.03,107.37,107.02,107.15,22200.0,87.2786,87.5559,87.2705,87.3765,22200.0
2008-04-09 12:30:00,107.14,107.15,106.33,106.33,26900.0,87.3683,87.3765,86.7078,86.7078,26900.0
2008-04-09 13:00:00,106.36,106.54,106.0,106.4,21200.0,86.7323,86.8791,86.4387,86.7649,21200.0
2008-04-09 13:30:00,106.5,106.6,106.0,106.54,25900.0,86.8464,86.928,86.4387,86.8791,25900.0
2008-04-09 14:00:00,106.64,106.81,106.36,106.71,29500.0,86.9606,87.0992,86.7323,87.0177,29500.0
2008-04-09 14:30:00,106.69,106.98,106.03,106.13,36300.0,87.0014,87.2379,86.4632,86.5447,36300.0
2008-04-09 15:00:00,106.03,106.54,105.78,106.47,48100.0,86.4632,86.8791,86.2593,86.822,48100.0
2008-04-09 15:30:00,106.46,106.73,106.04,106.09,103800.0,86.8138,87.034,86.4713,86.5121,103800.0
2008-04-10 09:30:00,105.95,106.25,105.13,105.34,20100.0,86.3979,86.6426,85.7293,85.9005,20100.0
2008-04-10 10:00:00,105.17,105.55,104.37,105.29,74900.0,85.7619,86.0718,85.1095,85.8597,74900.0
2008-04-10 10:30:00,105.29,105.29,104.44,105.05,23700.0,85.8597,85.8597,85.1666,85.664,23700.0
2008-04-10 11:00:00,105.14,105.55,104.83,105.43,27000.0,85.7374,86.0718,85.4846,85.9739,27000.0
2008-04-10 11:30:00,105.54,106.36,105.43,106.36,31200.0,86.0636,86.7323,85.9739,86.7323,31200.0
2008-04-10 12:00:00,106.46,106.51,106.09,106.46,20700.0,86.8138,86.8546,86.5121,86.8138,20700.0
2008-04-10 12:30:00,106.42,106.67,106.17,106.58,42100.0,86.7812,86.9851,86.5773,86.9117,42100.0
2008-04-10 13:00:00,106.67,106.82,106.34,106.64,30400.0,86.9851,87.1074,86.716,86.9606,30400.0
2008-04-10 13:30:00,106.62,106.73,106.31,106.39,59600.0,86.9443,87.034,86.6915,86.7567,59600.0
2008-04-10 14:00:00,106.46,106.55,106.2,106.23,36900.0,86.8138,86.8872,86.6018,86.6263,36900.0
2008-04-10 14:30:00,106.24,106.73,106.13,106.68,20300.0,86.6344,87.034,86.5447,86.9932,20300.0
2008-04-10 15:00:00,106.61,106.8,106.41,106.49,26700.0,86.9361,87.0911,86.7731,86.8383,26700.0
2008-04-10 15:30:00,106.5,106.68,106.25,106.61,126800.0,86.8464,86.9932,86.6426,86.9361,126800.0
2008-04-11 09:30:00,105.6,106.1,104.71,106.0,19400.0,86.1125,86.5203,85.3868,86.4387,19400.0
2008-04-11 10:00:00,105.9,105.9,105.17,105.73,32000.0,86.3572,86.3572,85.7619,86.2185,32000.0
2008-04-11 10:30:00,105.7,106.76,105.51,106.05,19000.0,86.1941,87.0585,86.0391,86.4795,19000.0
2008-04-11 11:00:00,105.97,106.61,105.83,106.06,13000.0,86.4143,86.9361,86.3001,86.4876,13000.0
2008-04-11 11:30:00,105.97,107.12,105.97,106.63,19100.0,86.4143,87.352,86.4143,86.9525,19100.0
2008-04-11 12:00:00,106.77,106.87,105.18,105.34,29700.0,87.0666,87.1482,85.77,85.9005,29700.0
2008-04-11 12:30:00,105.27,106.36,105.27,106.12,24800.0,85.8434,86.7323,85.8434,86.5366,24800.0
2008-04-11 13:00:00,106.06,106.37,105.79,105.92,26000.0,86.4876,86.7404,86.2675,86.3735,26000.0
2008-04-11 13:30:00,105.81,106.18,105.39,105.91,26900.0,86.2838,86.5855,85.9413,86.3653,26900.0
2008-04-11 14:00:00,105.94,105.97,105.18,105.69,47100.0,86.3898,86.4143,85.77,86.1859,47100.0
2008-04-11 14:30:00,105.69,105.79,105.44,105.61,20400.0,86.1859,86.2675,85.9821,86.1207,20400.0
2008-04-11 15:00:00,105.56,105.71,105.39,105.64,35000.0,86.0799,86.2022,85.9413,86.1452,35000.0
2008-04-11 15:30:00,105.54,105.94,105.45,105.87,64000.0,86.0636,86.3898,85.9902,86.3327,64000.0
2008-04-14 09:30:00,104.84,105.48,103.19,103.41,33900.0,85.4928,86.0147,84.1473,84.3267,33900.0
2008-04-14 10:00:00,103.4,105.0,103.39,104.51,45200.0,84.3185,85.6233,84.3104,85.2237,45200.0
2008-04-14 10:30:00,104.51,105.6,104.43,105.5,40100.0,85.2237,86.1125,85.1584,86.031,40100.0
2008-04-14 11:00:00,105.56,105.56,104.91,104.94,24900.0,86.0799,86.0799,85.5499,85.5743,24900.0
2008-04-14 11:30:00,104.93,105.14,104.61,104.87,16200.0,85.5662,85.7374,85.3052,85.5172,16200.0
2008-04-14 12:00:00,104.89,105.06,104.55,104.99,33200.0,85.5336,85.6722,85.2563,85.6151,33200.0
2008-04-14 12:30:00,105.06,105.57,104.91,105.44,28200.0,85.6722,86.0881,85.5499,85.9821,28200.0
2008-04-14 13:00:00,105.37,105.78,105.22,105.49,23600.0,85.925,86.2593,85.8027,86.0228,23600.0
2008-04-14 13:30:00,105.42,105.74,105.08,105.26,27000.0,85.9658,86.2267,85.6885,85.8353,27000.0
2008-04-14 14:00:00,105.24,105.5,105.06,105.09,32700.0,85.819,86.031,85.6722,85.6966,32700.0
2008-04-14 14:30:00,105.1,105.32,104.88,104.98,28100.0,85.7048,85.8842,85.5254,85.6069,28100.0
2008-04-14 15:00:00,104.98,105.06,104.72,104.82,30500.0,85.6069,85.6722,85.3949,85.4765,30500.0
2008-04-14 15:30:00,104.83,105.42,104.76,105.09,64000.0,85.4846,85.9658,85.4275,85.6966,64000.0
2008-04-15 09:30:00,106.5,108.39,105.76,106.0,74700.0,86.8464,88.3877,86.243,86.4387,74700.0
2008-04-15 10:00:00,105.94,106.39,105.67,106.18,72300.0,86.3898,86.7567,86.1696,86.5855,72300.0
2008-04-15 10:30:00,106.22,106.65,105.81,106.65,69100.0,86.6181,86.9688,86.2838,86.9688,69100.0
2008-04-15 11:00:00,106.58,106.66,105.72,105.99,28200.0,86.9117,86.9769,86.2104,86.4306,28200.0
2008-04-15 11:30:00,105.99,106.6,105.87,106.6,26900.0,86.4306,86.928,86.3327,86.928,26900.0
2008-04-15 12:00:00,106.53,106.57,106.19,106.49,12800.0,86.8709,86.9035,86.5937,86.8383,12800.0
2008-04-15 12:30:00,106.52,106.86,106.2,106.2,23300.0,86.8628,87.14,86.6018,86.6018,23300.0
2008-04-15 13:00:00,106.28,107.76,106.25,107.76,45600.0,86.667,87.8739,86.6426,87.8739,45600.0
2008-04-15 13:30:00,107.72,109.08,107.2,109.0,57900.0,87.8413,88.9503,87.4173,88.8851,57900.0
2008-04-15 14:00:00,109.04,109.04,108.46,108.64,44200.0,88.9177,88.9177,88.4447,88.5915,44200.0
2008-04-15 14:30:00,108.69,109.09,107.75,107.85,45500.0,88.6323,88.9585,87.8658,87.9473,45500.0
2008-04-15 15:00:00,107.88,108.13,107.65,107.95,54300.0,87.9718,88.1756,87.7842,88.0289,54300.0
2008-04-15 15:30:00,107.97,108.36,107.44,108.01,170900.0,88.0452,88.3632,87.613,88.0778,170900.0
2008-04-16 09:30:00,109.2,110.47,108.77,110.04,34100.0,89.0482,90.0838,88.6975,89.7332,34100.0
2008-04-16 10:00:00,110.2,110.44,109.46,110.31,58200.0,89.8636,90.0594,89.2602,89.9533,58200.0
2008-04-16 10:30:00,110.31,111.53,110.31,111.43,38000.0,89.9533,90.9482,89.9533,90.8667,38000.0
2008-04-16 11:00:00,111.42,111.45,110.99,111.1,22000.0,90.8585,90.883,90.5079,90.5976,22000.0
2008-04-16 11:30:00,111.18,111.34,110.57,110.65,43100.0,90.6628,90.7933,90.1654,90.2306,43100.0
2008-04-16 12:00:00,110.61,110.84,110.5,110.72,22800.0,90.198,90.3855,90.1083,90.2877,22800.0
2008-04-16 12:30:00,110.83,111.0,110.68,110.92,19500.0,90.3774,90.516,90.2551,90.4508,19500.0
2008-04-16 13:00:00,110.97,110.99,110.3,110.33,15100.0,90.4916,90.5079,89.9452,89.9697,15100.0
2008-04-16 13:30:00,110.35,110.57,110.35,110.46,8900.0,89.986,90.1654,89.986,90.0757,8900.0
2008-04-16 14:00:00,110.4,110.76,110.21,110.66,15100.0,90.0267,90.3203,89.8718,90.2388,15100.0
2008-04-16 14:30:00,110.78,110.88,110.46,110.5,39000.0,90.3366,90.4182,90.0757,90.1083,39000.0
2008-04-16 15:00:00,110.51,110.67,110.28,110.43,41800.0,90.1164,90.2469,89.9289,90.0512,41800.0
2008-04-16 15:30:00,110.41,110.85,110.15,110.66,81700.0,90.0349,90.3937,89.8229,90.2388,81700.0
2008-04-17 09:30:00,110.65,111.43,109.94,110.5,22200.0,90.2306,90.8667,89.6516,90.1083,22200.0
2008-04-17 10:00:00,110.45,110.79,109.61,110.66,73100.0,90.0675,90.3448,89.3825,90.2388,73100.0
2008-04-17 10:30:00,110.66,111.87,110.45,111.58,57700.0,90.2388,91.2255,90.0675,90.989,57700.0
2008-04-17 11:00:00,111.69,111.74,110.91,110.97,37700.0,91.0787,91.1195,90.4426,90.4916,37700.0
2008-04-17 11:30:00,110.89,111.21,110.78,111.05,32300.0,90.4263,90.6873,90.3366,90.5568,32300.0
2008-04-17 12:00:00,111.12,111.37,111.02,111.37,26000.0,90.6139,90.8177,90.5323,90.8177,26000.0
2008-04-17 12:30:00,111.38,111.64,111.13,111.45,43200.0,90.8259,91.0379,90.622,90.883,43200.0
2008-04-17 13:00:00,111.48,112.55,111.45,112.54,46200.0,90.9074,91.78,90.883,91.7718,46200.0
2008-04-17 13:30:00,112.54,113.08,112.16,112.96,48100.0,91.7718,92.2122,91.4619,92.1143,48100.0
2008-04-17 14:00:00,112.96,113.09,112.72,112.85,49700.0,92.1143,92.2203,91.9186,92.0246,49700.0
2008-04-17 14:30:00,112.9,113.02,112.22,112.5,49000.0,92.0654,92.1632,91.5109,91.7392,49000.0
2008-04-17 15:00:00,112.46,112.6,112.17,112.35,62200.0,91.7066,91.8208,91.4701,91.6169,62200.0
2008-04-17 15:30:00,112.35,112.58,112.19,112.3,234600.0,91.6169,91.8044,91.4864,91.5761,234600.0
2008-04-18 09:30:00,113.99,114.8,113.87,113.92,42800.0,92.9542,93.6148,92.8564,92.8972,42800.0
2008-04-18 10:00:00,113.92,114.64,113.74,114.24,39900.0,92.8972,93.4843,92.7504,93.1581,39900.0
2008-04-18 10:30:00,114.24,114.55,113.99,114.05,20400.0,93.1581,93.4109,92.9542,93.0032,20400.0
2008-04-18 11:00:00,114.14,114.41,114.03,114.22,15600.0,93.0766,93.2967,92.9869,93.1418,15600.0
2008-04-18 11:30:00,114.25,114.53,114.07,114.4,20300.0,93.1663,93.3946,93.0195,93.2886,20300.0
2008-04-18 12:00:00,114.28,114.5,114.14,114.42,17300.0,93.1907,93.3701,93.0766,93.3049,17300.0
2008-04-18 12:30:00,114.38,114.63,114.31,114.6,12700.0,93.2723,93.4761,93.2152,93.4517,12700.0
2008-04-18 13:00:00,114.5,115.41,114.5,115.29,51900.0,93.3701,94.1122,93.3701,94.0143,51900.0
2008-04-18 13:30:00,115.34,115.46,114.73,114.9,38300.0,94.0551,94.153,93.5577,93.6963,38300.0
2008-04-18 14:00:00,114.94,114.98,113.87,114.2,54600.0,93.7289,93.7615,92.8564,93.1255,54600.0
2008-04-18 14:30:00,114.35,114.83,114.29,114.48,29900.0,93.2478,93.6392,93.1989,93.3538,29900.0
2008-04-18 15:00:00,114.43,114.7,113.86,113.95,34400.0,93.313,93.5332,92.8482,92.9216,34400.0
2008-04-18 15:30:00,113.94,114.35,113.71,114.25,96100.0,92.9135,93.2478,92.7259,93.1663,96100.0
2008-04-21 09:30:00,113.55,115.09,113.34,114.51,47200.0,92.5954,93.8512,92.4242,93.3783,47200.0
2008-04-21 10:00:00,114.39,114.46,112.91,113.07,27900.0,93.2804,93.3375,92.0735,92.204,27900.0
2008-04-21 10:30:00,113.05,113.05,111.94,112.0,24300.0,92.1877,92.1877,91.2825,91.3315,24300.0
2008-04-21 11:00:00,111.88,111.98,111.67,111.93,23500.0,91.2336,91.3152,91.0624,91.2744,23500.0
2008-04-21 11:30:00,111.96,112.47,111.96,112.13,15900.0,91.2989,91.7147,91.2989,91.4375,15900.0
2008-04-21 12:00:00,112.09,112.23,111.92,111.92,15200.0,91.4049,91.519,91.2662,91.2662,15200.0
2008-04-21 12:30:00,111.87,112.18,111.77,112.15,18500.0,91.2255,91.4783,91.1439,91.4538,18500.0
2008-04-21 13:00:00,112.04,112.54,111.98,111.98,11800.0,91.3641,91.7718,91.3152,91.3152,11800.0
2008-04-21 13:30:00,111.98,111.98,111.29,111.43,19400.0,91.3152,91.3152,90.7525,90.8667,19400.0
2008-04-21 14:00:00,111.46,112.12,111.33,111.89,45700.0,90.8911,91.4293,90.7851,91.2418,45700.0
2008-04-21 14:30:00,111.89,112.32,111.8,112.23,27000.0,91.2418,91.5924,91.1684,91.519,27000.0
2008-04-21 15:00:00,112.27,113.0,112.21,112.68,33000.0,91.5516,92.1469,91.5027,91.886,33000.0
2008-04-21 15:30:00,112.7,112.89,112.42,112.8,45900.0,91.9023,92.0572,91.674,91.9838,45900.0
2008-04-22 09:30:00,112.45,112.8,111.09,111.09,22000.0,91.6984,91.9838,90.5894,90.5894,22000.0
2008-04-22 10:00:00,111.08,111.75,110.61,110.74,58500.0,90.5813,91.1276,90.198,90.304,58500.0
2008-04-22 10:30:00,110.77,111.15,110.72,110.97,33800.0,90.3285,90.6383,90.2877,90.4916,33800.0
2008-04-22 11:00:00,111.0,111.19,110.71,110.71,20400.0,90.516,90.671,90.2795,90.2795,20400.0
2008-04-22 11:30:00,110.73,111.13,110.5,110.54,28100.0,90.2958,90.622,90.1083,90.1409,28100.0
2008-04-22 12:00:00,110.58,110.58,109.6,109.6,25000.0,90.1735,90.1735,89.3744,89.3744,25000.0
2008-04-22 12:30:00,109.6,109.85,109.28,109.6,37500.0,89.3744,89.5782,89.1134,89.3744,37500.0
2008-04-22 13:00:00,109.6,110.09,109.51,109.95,10500.0,89.3744,89.7739,89.301,89.6598,10500.0
2008-04-22 13:30:00,109.89,110.14,109.58,110.07,11900.0,89.6109,89.8147,89.3581,89.7576,11900.0
2008-04-22 14:00:00,109.97,110.38,109.76,110.11,15700.0,89.6761,90.0104,89.5048,89.7903,15700.0
2008-04-22 14:30:00,110.23,110.6,110.02,110.3,21400.0,89.8881,90.1898,89.7169,89.9452,21400.0
2008-04-22 15:00:00,110.41,110.75,110.01,110.29,26400.0,90.0349,90.3122,89.7087,89.937,26400.0
2008-04-22 15:30:00,110.18,110.39,109.89,110.36,44100.0,89.8473,90.0186,89.6109,89.9941,44100.0
2008-04-23 09:30:00,110.8,110.98,108.66,108.66,16300.0,90.3529,90.4997,88.6078,88.6078,16300.0
2008-04-23 10:00:00,108.5,108.58,107.52,108.26,80100.0,88.4774,88.5426,87.6782,88.2817,80100.0
2008-04-23 10:30:00,108.29,108.82,108.23,108.6,62900.0,88.3061,88.7383,88.2572,88.5589,62900.0
2008-04-23 11:00:00,108.6,108.69,107.77,107.77,60500.0,88.5589,88.6323,87.8821,87.8821,60500.0
2008-04-23 11:30:00,107.77,108.38,106.64,107.18,71200.0,87.8821,88.3795,86.9606,87.401,71200.0
2008-04-23 12:00:00,107.36,107.38,106.86,107.0,68900.0,87.5477,87.5641,87.14,87.2542,68900.0
2008-04-23 12:30:00,107.0,107.08,106.03,106.35,65000.0,87.2542,87.3194,86.4632,86.7241,65000.0
2008-04-23 13:00:00,106.36,107.12,105.77,106.79,45100.0,86.7323,87.352,86.2512,87.0829,45100.0
2008-04-23 13:30:00,106.8,106.93,106.2,106.4,38000.0,87.0911,87.1971,86.6018,86.7649,38000.0
2008-04-23 14:00:00,106.4,106.86,105.99,106.06,54500.0,86.7649,87.14,86.4306,86.4876,54500.0
2008-04-23 14:30:00,106.07,106.52,106.0,106.35,63100.0,86.4958,86.8628,86.4387,86.7241,63100.0
2008-04-23 15:00:00,106.36,106.99,105.8,105.8,88600.0,86.7323,87.246,86.2756,86.2756,88600.0
2008-04-23 15:30:00,105.89,106.4,105.44,106.31,120000.0,86.349,86.7649,85.9821,86.6915,120000.0
2008-04-24 09:30:00,106.39,107.14,103.99,104.52,45700.0,86.7567,87.3683,84.7996,85.2318,45700.0
2008-04-24 10:00:00,104.71,104.72,102.87,103.15,47000.0,85.3868,85.3949,83.8863,84.1147,47000.0
2008-04-24 10:30:00,103.22,104.06,103.03,103.89,24100.0,84.1717,84.8567,84.0168,84.7181,24100.0
2008-04-24 11:00:00,103.97,105.08,103.4,105.06,29000.0,84.7833,85.6885,84.3185,85.6722,29000.0
2008-04-24 11:30:00,105.09,106.07,105.09,105.71,23300.0,85.6966,86.4958,85.6966,86.2022,23300.0
2008-04-24 12:00:00,105.77,106.29,105.7,105.94,22600.0,86.2512,86.6752,86.1941,86.3898,22600.0
2008-04-24 12:30:00,105.76,106.64,105.74,106.34,20200.0,86.243,86.9606,86.2267,86.716,20200.0
2008-04-24 13:00:00,106.38,106.68,106.24,106.46,31800.0,86.7486,86.9932,86.6344,86.8138,31800.0
2008-04-24 13:30:00,106.44,106.79,106.25,106.42,19200.0,86.7975,87.0829,86.6426,86.7812,19200.0
2008-04-24 14:00:00,106.42,107.14,106.25,106.66,31000.0,86.7812,87.3683,86.6426,86.9769,31000.0
2008-04-24 14:30:00,106.7,106.7,106.15,106.29,31600.0,87.0095,87.0095,86.561,86.6752,31600.0
2008-04-24 15:00:00,106.26,106.82,105.96,106.32,31200.0,86.6507,87.1074,86.4061,86.6997,31200.0
2008-04-24 15:30:00,106.32,106.39,105.58,106.16,49000.0,86.6997,86.7567,86.0962,86.5692,49000.0
2008-04-25 09:30:00,108.0,108.03,105.99,105.99,22800.0,88.0696,88.0941,86.4306,86.4306,22800.0
2008-04-25 10:00:00,105.88,106.42,105.74,106.01,12600.0,86.3409,86.7812,86.2267,86.4469,12600.0
2008-04-25 10:30:00,105.92,106.05,105.04,105.26,12900.0,86.3735,86.4795,85.6559,85.8353,12900.0
2008-04-25 11:00:00,105.29,105.55,104.51,104.86,12100.0,85.8597,86.0718,85.2237,85.5091,12100.0
2008-04-25 11:30:00,104.93,105.41,104.69,105.41,6000.0,85.5662,85.9576,85.3705,85.9576,6000.0
2008-04-25 12:00:00,105.41,105.56,105.18,105.36,9800.0,85.9576,86.0799,85.77,85.9168,9800.0
2008-04-25 12:30:00,105.44,105.44,105.13,105.38,5800.0,85.9821,85.9821,85.7293,85.9331,5800.0
2008-04-25 13:00:00,105.43,105.53,105.01,105.01,8300.0,85.9739,86.0555,85.6314,85.6314,8300.0
2008-04-25 13:30:00,105.04,105.45,104.91,105.45,18700.0,85.6559,85.9902,85.5499,85.9902,18700.0
2008-04-25 14:00:00,105.45,105.63,105.31,105.54,12600.0,85.9902,86.137,85.8761,86.0636,12600.0
2008-04-25 14:30:00,105.54,105.98,105.37,105.78,19400.0,86.0636,86.4224,85.925,86.2593,19400.0
2008-04-25 15:00:00,105.89,107.21,105.89,106.98,36000.0,86.349,87.4254,86.349,87.2379,36000.0
2008-04-25 15:30:00,107.05,107.1,106.63,106.95,23800.0,87.295,87.3357,86.9525,87.2134,23800.0
2008-04-28 09:30:00,107.02,107.73,105.89,106.32,13600.0,87.2705,87.8495,86.349,86.6997,13600.0
2008-04-28 10:00:00,106.23,106.32,104.67,105.19,30000.0,86.6263,86.6997,85.3542,85.7782,30000.0
2008-04-28 10:30:00,105.1,106.65,104.93,106.65,55700.0,85.7048,86.9688,85.5662,86.9688,55700.0
2008-04-28 11:00:00,106.59,107.81,106.55,107.75,66600.0,86.9198,87.9147,86.8872,87.8658,66600.0
2008-04-28 11:30:00,107.76,109.31,107.75,109.0,75500.0,87.8739,89.1379,87.8658,88.8851,75500.0
2008-04-28 12:00:00,109.1,110.57,108.97,110.47,56000.0,88.9666,90.1654,88.8606,90.0838,56000.0
2008-04-28 12:30:00,110.47,111.27,110.33,110.54,56700.0,90.0838,90.7362,89.9697,90.1409,56700.0
2008-04-28 13:00:00,110.51,110.73,109.85,110.01,52000.0,90.1164,90.2958,89.5782,89.7087,52000.0
2008-04-28 13:30:00,110.02,110.82,109.91,110.69,47000.0,89.7169,90.3692,89.6272,90.2632,47000.0
2008-04-28 14:00:00,110.73,110.84,110.27,110.6,46800.0,90.2958,90.3855,89.9207,90.1898,46800.0
2008-04-28 14:30:00,110.6,111.15,110.28,110.94,62400.0,90.1898,90.6383,89.9289,90.4671,62400.0
2008-04-28 15:00:00,110.99,112.12,110.95,111.35,84300.0,90.5079,91.4293,90.4752,90.8014,84300.0
2008-04-28 15:30:00,111.3,111.31,110.17,110.52,91200.0,90.7607,90.7688,89.8392,90.1246,91200.0
2008-04-29 09:30:00,109.9,110.34,108.21,110.34,35500.0,89.619,89.9778,88.2409,89.9778,35500.0
2008-04-29 10:00:00,110.54,110.71,109.89,110.11,38200.0,90.1409,90.2795,89.6109,89.7903,38200.0
2008-04-29 10:30:00,110.0,110.13,109.68,110.11,20300.0,89.7006,89.8066,89.4396,89.7903,20300.0
2008-04-29 11:00:00,110.07,110.82,109.84,109.95,54000.0,89.7576,90.3692,89.5701,89.6598,54000.0
2008-04-29 11:30:00,109.93,110.0,109.31,109.71,18300.0,89.6435,89.7006,89.1379,89.4641,18300.0
2008-04-29 12:00:00,109.55,109.7,109.0,109.19,8500.0,89.3336,89.4559,88.8851,89.04,8500.0
2008-04-29 12:30:00,109.28,109.41,108.72,108.74,11100.0,89.1134,89.2194,88.6568,88.6731,11100.0
2008-04-29 13:00:00,108.81,109.35,108.74,109.21,6600.0,88.7302,89.1705,88.6731,89.0563,6600.0
2008-04-29 13:30:00,109.22,109.3,109.01,109.24,7500.0,89.0645,89.1297,88.8933,89.0808,7500.0
2008-04-29 14:00:00,109.25,109.5,108.86,109.43,23900.0,89.089,89.2928,88.7709,89.2357,23900.0
2008-04-29 14:30:00,109.48,109.89,109.08,109.75,32300.0,89.2765,89.6109,88.9503,89.4967,32300.0
2008-04-29 15:00:00,109.69,110.0,109.36,109.36,47800.0,89.4478,89.7006,89.1787,89.1787,47800.0
2008-04-29 15:30:00,109.36,109.48,108.79,109.4,57900.0,89.1787,89.2765,88.7138,89.2113,57900.0
2008-04-30 09:30:00,109.61,110.33,109.48,109.66,28000.0,89.3825,89.9697,89.2765,89.4233,28000.0
2008-04-30 10:00:00,109.7,110.37,109.63,110.13,42800.0,89.4559,90.0023,89.3988,89.8066,42800.0
2008-04-30 10:30:00,110.25,110.4,109.93,110.1,34800.0,89.9044,90.0267,89.6435,89.7821,34800.0
2008-04-30 11:00:00,110.16,111.0,110.15,110.84,57200.0,89.831,90.516,89.8229,90.3855,57200.0
2008-04-30 11:30:00,110.73,111.24,110.57,111.03,34200.0,90.2958,90.7117,90.1654,90.5405,34200.0
2008-04-30 12:00:00,111.1,111.21,110.79,111.06,17900.0,90.5976,90.6873,90.3448,90.5649,17900.0
2008-04-30 12:30:00,111.06,111.31,110.99,111.05,19500.0,90.5649,90.7688,90.5079,90.5568,19500.0
2008-04-30 13:00:00,110.97,111.5,110.97,111.4,21500.0,90.4916,90.9237,90.4916,90.8422,21500.0
2008-04-30 13:30:00,111.4,111.5,111.18,111.44,15300.0,90.8422,90.9237,90.6628,90.8748,15300.0
2008-04-30 14:00:00,111.4,112.62,110.68,111.98,59900.0,90.8422,91.8371,90.2551,91.3152,59900.0
2008-04-30 14:30:00,111.96,112.18,110.29,110.44,47600.0,91.2989,91.4783,89.937,90.0594,47600.0
2008-04-30 15:00:00,110.36,110.5,109.59,109.85,54400.0,89.9941,90.1083,89.3662,89.5782,54400.0
2008-04-30 15:30:00,109.84,110.65,109.38,109.39,64100.0,89.5701,90.2306,89.195,89.2031,64100.0
2008-05-01 09:30:00,109.42,110.71,109.39,110.3,16800.0,89.2276,90.2795,89.2031,89.9452,16800.0
2008-05-01 10:00:00,110.43,111.44,110.25,110.3,40900.0,90.0512,90.8748,89.9044,89.9452,40900.0
2008-05-01 10:30:00,110.29,110.29,108.86,108.9,37800.0,89.937,89.937,88.7709,88.8036,37800.0
2008-05-01 11:00:00,108.86,108.99,108.75,108.86,35100.0,88.7709,88.8769,88.6812,88.7709,35100.0
2008-05-01 11:30:00,108.94,109.0,108.67,108.73,23000.0,88.8362,88.8851,88.616,88.6649,23000.0
2008-05-01 12:00:00,108.75,108.84,108.53,108.66,61600.0,88.6812,88.7546,88.5018,88.6078,61600.0
2008-05-01 12:30:00,108.74,109.32,108.67,109.18,97600.0,88.6731,89.146,88.616,89.0319,97600.0
2008-05-01 13:00:00,109.25,110.29,109.11,109.93,36500.0,89.089,89.937,88.9748,89.6435,36500.0
2008-05-01 13:30:00,110.04,110.39,109.79,110.24,18300.0,89.7332,90.0186,89.5293,89.8963,18300.0
2008-05-01 14:00:00,110.24,110.84,110.05,110.54,44100.0,89.8963,90.3855,89.7413,90.1409,44100.0
2008-05-01 14:30:00,110.56,111.37,110.56,110.95,41800.0,90.1572,90.8177,90.1572,90.4752,41800.0
2008-05-01 15:00:00,110.99,111.68,110.93,111.25,56300.0,90.5079,91.0705,90.4589,90.7199,56300.0
2008-05-01 15:30:00,111.18,111.41,110.84,111.1,80300.0,90.6628,90.8504,90.3855,90.5976,80300.0
2008-05-02 09:30:00,112.49,113.52,111.94,113.0,96300.0,91.7311,92.571,91.2825,92.1469,96300.0
2008-05-02 10:00:00,112.97,113.84,112.71,113.71,98200.0,92.1225,92.8319,91.9105,92.7259,98200.0
2008-05-02 10:30:00,113.71,113.87,113.2,113.2,60100.0,92.7259,92.8564,92.31,92.31,60100.0
2008-05-02 11:00:00,113.25,113.76,112.93,113.26,88000.0,92.3508,92.7667,92.0899,92.359,88000.0
2008-05-02 11:30:00,113.29,113.4,112.51,113.27,39100.0,92.3834,92.4731,91.7474,92.3671,39100.0
2008-05-02 12:00:00,113.23,113.35,111.79,111.99,29700.0,92.3345,92.4323,91.1602,91.3233,29700.0
2008-05-02 12:30:00,111.94,112.0,111.36,111.95,21800.0,91.2825,91.3315,90.8096,91.2907,21800.0
2008-05-02 13:00:00,111.94,111.94,111.11,111.25,16400.0,91.2825,91.2825,90.6057,90.7199,16400.0
2008-05-02 13:30:00,111.25,111.58,111.08,111.31,12100.0,90.7199,90.989,90.5813,90.7688,12100.0
2008-05-02 14:00:00,111.4,111.72,111.11,111.39,61500.0,90.8422,91.1031,90.6057,90.834,61500.0
2008-05-02 14:30:00,111.41,111.87,111.19,111.75,40000.0,90.8504,91.2255,90.671,91.1276,40000.0
2008-05-02 15:00:00,111.71,112.24,111.66,111.98,22600.0,91.095,91.5272,91.0542,91.3152,22600.0
2008-05-02 15:30:00,111.95,112.18,111.73,111.9,67800.0,91.2907,91.4783,91.1113,91.2499,67800.0
2008-05-05 09:30:00,111.97,112.0,110.39,112.0,62100.0,91.307,91.3315,90.0186,91.3315,62100.0
2008-05-05 10:00:00,112.0,112.5,111.85,112.11,41700.0,91.3315,91.7392,91.2092,91.4212,41700.0
2008-05-05 10:30:00,112.17,112.27,110.91,110.95,34000.0,91.4701,91.5516,90.4426,90.4752,34000.0
2008-05-05 11:00:00,110.92,111.7,110.92,111.6,19500.0,90.4508,91.0868,90.4508,91.0053,19500.0
2008-05-05 11:30:00,111.67,112.3,111.67,112.05,27200.0,91.0624,91.5761,91.0624,91.3722,27200.0
2008-05-05 12:00:00,112.1,112.25,111.89,112.09,24900.0,91.413,91.5353,91.2418,91.4049,24900.0
2008-05-05 12:30:00,112.08,112.1,111.58,111.99,47100.0,91.3967,91.413,90.989,91.3233,47100.0
2008-05-05 13:00:00,111.94,112.22,111.62,112.13,34800.0,91.2825,91.5109,91.0216,91.4375,34800.0
2008-05-05 13:30:00,112.1,112.25,112.0,112.0,65100.0,91.413,91.5353,91.3315,91.3315,65100.0
2008-05-05 14:00:00,111.92,112.06,111.43,111.87,37600.0,91.2662,91.3804,90.8667,91.2255,37600.0
2008-05-05 14:30:00,111.91,112.22,111.87,112.04,23700.0,91.2581,91.5109,91.2255,91.3641,23700.0
2008-05-05 15:00:00,111.98,112.71,111.98,112.58,38800.0,91.3152,91.9105,91.3152,91.8044,38800.0
2008-05-05 15:30:00,112.69,112.98,112.28,112.53,93600.0,91.8941,92.1306,91.5598,91.7637,93600.0
2008-05-06 09:30:00,109.42,114.45,108.13,114.19,308800.0,89.2276,93.3294,88.1756,93.1173,308800.0
2008-05-06 10:00:00,114.09,114.25,113.25,113.4,224900.0,93.0358,93.1663,92.3508,92.4731,224900.0
2008-05-06 10:30:00,113.4,114.13,113.06,113.8,88000.0,92.4731,93.0684,92.1959,92.7993,88000.0
2008-05-06 11:00:00,113.8,113.98,113.27,113.83,84600.0,92.7993,92.9461,92.3671,92.8238,84600.0
2008-05-06 11:30:00,113.72,113.8,113.53,113.68,78000.0,92.7341,92.7993,92.5791,92.7014,78000.0
2008-05-06 12:00:00,113.68,114.02,113.67,113.78,64000.0,92.7014,92.9787,92.6933,92.783,64000.0
2008-05-06 12:30:00,113.79,114.01,113.79,113.99,61100.0,92.7911,92.9705,92.7911,92.9542,61100.0
2008-05-06 13:00:00,113.99,114.1,113.83,114.05,97400.0,92.9542,93.0439,92.8238,93.0032,97400.0
2008-05-06 13:30:00,114.05,114.1,113.77,113.96,61200.0,93.0032,93.0439,92.7748,92.9298,61200.0
2008-05-06 14:00:00,113.92,114.01,113.58,113.82,60300.0,92.8972,92.9705,92.6199,92.8156,60300.0
2008-05-06 14:30:00,113.78,113.89,111.34,112.6,142400.0,92.783,92.8727,90.7933,91.8208,142400.0
2008-05-06 15:00:00,112.59,113.0,112.22,112.5,211100.0,91.8126,92.1469,91.5109,91.7392,211100.0
2008-05-06 15:30:00,112.5,112.56,111.78,111.85,223000.0,91.7392,91.7881,91.1521,91.2092,223000.0
2008-05-07 09:30:00,108.0,112.75,108.0,110.83,79200.0,88.0696,91.9431,88.0696,90.3774,79200.0
2008-05-07 10:00:00,110.94,111.33,110.56,110.8,66300.0,90.4671,90.7851,90.1572,90.3529,66300.0
2008-05-07 10:30:00,110.79,111.0,110.5,110.52,76700.0,90.3448,90.516,90.1083,90.1246,76700.0
2008-05-07 11:00:00,110.5,110.6,109.53,109.79,55500.0,90.1083,90.1898,89.3173,89.5293,55500.0
2008-05-07 11:30:00,109.79,110.3,109.52,110.06,31100.0,89.5293,89.9452,89.3091,89.7495,31100.0
2008-05-07 12:00:00,109.99,110.23,109.63,109.63,19700.0,89.6924,89.8881,89.3988,89.3988,19700.0
2008-05-07 12:30:00,109.6,109.75,109.25,109.34,22600.0,89.3744,89.4967,89.089,89.1624,22600.0
2008-05-07 13:00:00,109.36,109.36,108.5,109.14,32200.0,89.1787,89.1787,88.4774,88.9993,32200.0
2008-05-07 13:30:00,109.13,109.39,108.75,108.77,27700.0,88.9911,89.2031,88.6812,88.6975,27700.0
2008-05-07 14:00:00,108.76,108.95,108.37,108.61,24400.0,88.6894,88.8443,88.3714,88.5671,24400.0
2008-05-07 14:30:00,108.46,108.57,108.0,108.3,60400.0,88.4447,88.5344,88.0696,88.3143,60400.0
2008-05-07 15:00:00,108.3,108.74,108.0,108.22,63500.0,88.3143,88.6731,88.0696,88.249,63500.0
2008-05-07 15:30:00,108.12,108.44,108.0,108.1,109500.0,88.1675,88.4284,88.0696,88.1512,109500.0
2008-05-08 09:30:00,108.73,109.49,108.25,108.9,43400.0,88.6649,89.2847,88.2735,88.8036,43400.0
2008-05-08 10:00:00,108.85,109.44,108.63,109.34,32200.0,88.7628,89.2439,88.5834,89.1624,32200.0
2008-05-08 10:30:00,109.27,109.29,108.61,108.99,19300.0,89.1053,89.1216,88.5671,88.8769,19300.0
2008-05-08 11:00:00,108.91,109.52,108.84,109.03,15400.0,88.8117,89.3091,88.7546,88.9096,15400.0
2008-05-08 11:30:00,108.98,109.24,108.68,108.97,15400.0,88.8688,89.0808,88.6241,88.8606,15400.0
2008-05-08 12:00:00,108.96,109.22,108.75,108.83,13800.0,88.8525,89.0645,88.6812,88.7465,13800.0
2008-05-08 12:30:00,108.78,108.92,108.55,108.85,12000.0,88.7057,88.8199,88.5181,88.7628,12000.0
2008-05-08 13:00:00,108.81,109.37,108.69,109.37,15500.0,88.7302,89.1868,88.6323,89.1868,15500.0
2008-05-08 13:30:00,109.34,109.42,108.82,109.18,27100.0,89.1624,89.2276,88.7383,89.0319,27100.0
2008-05-08 14:00:00,109.23,109.23,108.31,108.37,19200.0,89.0727,89.0727,88.3224,88.3714,19200.0
2008-05-08 14:30:00,108.33,108.65,108.1,108.15,26100.0,88.3387,88.5997,88.1512,88.192,26100.0
2008-05-08 15:00:00,108.31,108.78,108.0,108.19,36800.0,88.3224,88.7057,88.0696,88.2246,36800.0
2008-05-08 15:30:00,108.21,109.0,108.1,108.81,33600.0,88.2409,88.8851,88.1512,88.7302,33600.0
2008-05-09 09:30:00,108.58,108.97,108.0,108.3,13000.0,88.5426,88.8606,88.0696,88.3143,13000.0
2008-05-09 10:00:00,108.34,109.15,107.72,108.0,27900.0,88.3469,89.0074,87.8413,88.0696,27900.0
2008-05-09 10:30:00,107.9,109.31,107.86,108.93,11000.0,87.9881,89.1379,87.9555,88.828,11000.0
2008-05-09 11:00:00,108.71,109.11,108.56,108.95,13800.0,88.6486,88.9748,88.5263,88.8443,13800.0
2008-05-09 11:30:00,108.89,109.0,108.72,108.91,10700.0,88.7954,88.8851,88.6568,88.8117,10700.0
2008-05-09 12:00:00,108.89,108.93,108.42,108.56,13000.0,88.7954,88.828,88.4121,88.5263,13000.0
2008-05-09 12:30:00,108.63,109.03,108.63,109.03,8500.0,88.5834,88.9096,88.5834,88.9096,8500.0
2008-05-09 13:00:00,109.03,109.23,108.87,108.88,9200.0,88.9096,89.0727,88.7791,88.7872,9200.0
2008-05-09 13:30:00,108.87,108.92,108.63,108.9,9200.0,88.7791,88.8199,88.5834,88.8036,9200.0
2008-05-09 14:00:00,108.98,108.99,108.76,108.92,9800.0,88.8688,88.8769,88.6894,88.8199,9800.0
2008-05-09 14:30:00,108.84,108.94,108.68,108.89,18300.0,88.7546,88.8362,88.6241,88.7954,18300.0
2008-05-09 15:00:00,108.9,109.0,108.61,108.99,21200.0,88.8036,88.8851,88.5671,88.8769,21200.0
2008-05-09 15:30:00,109.0,109.14,108.87,109.06,32900.0,88.8851,88.9993,88.7791,88.934,32900.0
2008-05-12 09:30:00,109.09,110.7,108.67,110.1,38000.0,88.9585,90.2714,88.616,89.7821,38000.0
2008-05-12 10:00:00,110.1,111.0,109.99,110.83,65900.0,89.7821,90.516,89.6924,90.3774,65900.0
2008-05-12 10:30:00,110.84,111.95,110.74,111.69,43800.0,90.3855,91.2907,90.304,91.0787,43800.0
2008-05-12 11:00:00,111.7,112.91,111.69,112.45,50200.0,91.0868,92.0735,91.0787,91.6984,50200.0
2008-05-12 11:30:00,112.46,113.25,112.29,113.18,40000.0,91.7066,92.3508,91.568,92.2937,40000.0
2008-05-12 12:00:00,113.17,113.18,112.27,112.61,37800.0,92.2856,92.2937,91.5516,91.8289,37800.0
2008-05-12 12:30:00,112.61,112.61,112.1,112.31,37200.0,91.8289,91.8289,91.413,91.5843,37200.0
2008-05-12 13:00:00,112.3,112.61,112.09,112.41,30600.0,91.5761,91.8289,91.4049,91.6658,30600.0
2008-05-12 13:30:00,112.15,112.68,112.14,112.68,32300.0,91.4538,91.886,91.4456,91.886,32300.0
2008-05-12 14:00:00,112.66,113.13,112.46,113.07,50900.0,91.8697,92.2529,91.7066,92.204,50900.0
2008-05-12 14:30:00,113.04,113.48,112.81,113.35,58600.0,92.1796,92.5384,91.992,92.4323,58600.0
2008-05-12 15:00:00,113.35,113.5,112.81,113.5,74800.0,92.4323,92.5547,91.992,92.5547,74800.0
2008-05-12 15:30:00,113.5,114.02,113.4,113.85,109100.0,92.5547,92.9787,92.4731,92.8401,109100.0
2008-05-13 09:30:00,113.81,115.0,113.66,113.98,42200.0,92.8075,93.7779,92.6851,92.9461,42200.0
2008-05-13 10:00:00,113.92,114.36,113.2,113.95,37000.0,92.8972,93.256,92.31,92.9216,37000.0
2008-05-13 10:30:00,114.0,114.32,113.17,113.17,21700.0,92.9624,93.2233,92.2856,92.2856,21700.0
2008-05-13 11:00:00,113.15,113.63,112.9,113.0,30200.0,92.2693,92.6607,92.0654,92.1469,30200.0
2008-05-13 11:30:00,113.0,113.11,112.54,113.1,14000.0,92.1469,92.2366,91.7718,92.2285,14000.0
2008-05-13 12:00:00,113.08,113.75,113.08,113.6,37000.0,92.2122,92.7585,92.2122,92.6362,37000.0
2008-05-13 12:30:00,113.62,114.52,113.62,114.38,27400.0,92.6525,93.3864,92.6525,93.2723,27400.0
2008-05-13 13:00:00,114.32,114.66,114.16,114.41,25800.0,93.2233,93.5006,93.0929,93.2967,25800.0
2008-05-13 13:30:00,114.53,115.0,114.35,114.98,29800.0,93.3946,93.7779,93.2478,93.7615,29800.0
2008-05-13 14:00:00,114.98,115.27,114.82,114.84,24600.0,93.7615,93.998,93.6311,93.6474,24600.0
2008-05-13 14:30:00,114.8,116.04,114.71,116.01,54200.0,93.6148,94.6259,93.5414,94.6015,54200.0
2008-05-13 15:00:00,116.03,116.55,115.2,115.54,95500.0,94.6178,95.0418,93.9409,94.2182,95500.0
2008-05-13 15:30:00,115.5,115.75,115.27,115.65,66900.0,94.1856,94.3894,93.998,94.3079,66900.0
2008-05-14 09:30:00,116.1,116.81,115.44,115.95,142800.0,94.6749,95.2538,94.1367,94.5525,142800.0
2008-05-14 10:00:00,115.93,116.03,115.67,115.72,84100.0,94.5362,94.6178,94.3242,94.365,84100.0
2008-05-14 10:30:00,115.67,116.09,115.64,115.88,57500.0,94.3242,94.6667,94.2997,94.4955,57500.0
2008-05-14 11:00:00,115.99,116.61,115.83,116.15,48700.0,94.5852,95.0907,94.4547,94.7156,48700.0
2008-05-14 11:30:00,116.2,116.95,116.17,116.65,46500.0,94.7564,95.368,94.7319,95.1234,46500.0
2008-05-14 12:00:00,116.6,116.94,116.6,116.65,86300.0,95.0826,95.3598,95.0826,95.1234,86300.0
2008-05-14 12:30:00,116.66,116.81,116.34,116.69,41300.0,95.1315,95.2538,94.8706,95.156,41300.0
2008-05-14 13:00:00,116.72,117.08,116.61,116.9,31800.0,95.1804,95.474,95.0907,95.3272,31800.0
2008-05-14 13:30:00,116.89,117.02,116.72,116.81,33500.0,95.3191,95.4251,95.1804,95.2538,33500.0
2008-05-14 14:00:00,116.81,117.17,116.81,117.04,51900.0,95.2538,95.5474,95.2538,95.4414,51900.0
2008-05-14 14:30:00,117.04,117.8,117.04,117.59,41600.0,95.4414,96.0611,95.4414,95.8899,41600.0
2008-05-14 15:00:00,117.65,117.76,116.53,116.55,91600.0,95.9388,96.0285,95.0255,95.0418,91600.0
2008-05-14 15:30:00,116.57,116.6,115.69,116.25,125000.0,95.0581,95.0826,94.3405,94.7972,125000.0
2008-05-15 09:30:00,116.41,117.76,116.31,117.27,53700.0,94.9277,96.0285,94.8461,95.6289,53700.0
2008-05-15 10:00:00,117.33,118.2,117.04,117.82,58400.0,95.6779,96.3873,95.4414,96.0774,58400.0
2008-05-15 10:30:00,117.84,118.87,117.42,118.72,90900.0,96.0938,96.9337,95.7513,96.8114,90900.0
2008-05-15 11:00:00,118.84,119.25,118.52,118.84,93400.0,96.9092,97.2436,96.6483,96.9092,93400.0
2008-05-15 11:30:00,118.92,119.07,118.51,118.92,54900.0,96.9745,97.0968,96.6401,96.9745,54900.0
2008-05-15 12:00:00,118.99,119.11,118.9,119.07,44400.0,97.0315,97.1294,96.9581,97.0968,44400.0
2008-05-15 12:30:00,119.06,120.47,118.97,120.29,72200.0,97.0886,98.2384,97.0152,98.0916,72200.0
2008-05-15 13:00:00,120.37,121.19,120.1,120.41,74400.0,98.1569,98.8255,97.9367,98.1895,74400.0
2008-05-15 13:30:00,120.35,120.48,119.48,119.55,59000.0,98.1406,98.2466,97.4311,97.4882,59000.0
2008-05-15 14:00:00,119.61,120.35,119.54,119.82,55100.0,97.5371,98.1406,97.48,97.7084,55100.0
2008-05-15 14:30:00,119.92,120.0,119.3,119.31,61800.0,97.7899,97.8552,97.2843,97.2925,61800.0
2008-05-15 15:00:00,119.38,119.5,118.84,119.2,89500.0,97.3496,97.4474,96.9092,97.2028,89500.0
2008-05-15 15:30:00,119.32,119.67,118.8,119.09,190600.0,97.3006,97.5861,96.8766,97.1131,190600.0
2008-05-16 09:30:00,120.48,121.94,120.37,121.67,62900.0,98.2466,99.4371,98.1569,99.217,62900.0
2008-05-16 10:00:00,121.7,121.75,120.75,121.24,94800.0,99.2414,99.2822,98.4667,98.8663,94800.0
2008-05-16 10:30:00,121.19,121.3,120.68,120.85,43400.0,98.8255,98.9152,98.4097,98.5483,43400.0
2008-05-16 11:00:00,120.78,120.9,119.83,119.95,30900.0,98.4912,98.5891,97.7165,97.8144,30900.0
2008-05-16 11:30:00,119.88,120.07,119.43,119.46,30900.0,97.7573,97.9122,97.3903,97.4148,30900.0
2008-05-16 12:00:00,119.35,119.55,118.86,119.42,27600.0,97.3251,97.4882,96.9255,97.3822,27600.0
2008-05-16 12:30:00,119.56,120.05,119.3,119.64,29000.0,97.4963,97.8959,97.2843,97.5616,29000.0
2008-05-16 13:00:00,119.64,120.0,119.25,119.41,31100.0,97.5616,97.8552,97.2436,97.374,31100.0
2008-05-16 13:30:00,119.43,119.59,118.57,118.69,37300.0,97.3903,97.5208,96.689,96.7869,37300.0
2008-05-16 14:00:00,118.76,119.59,118.61,119.39,24500.0,96.844,97.5208,96.7217,97.3577,24500.0
2008-05-16 14:30:00,119.45,120.1,119.23,119.77,45600.0,97.4066,97.9367,97.2272,97.6676,45600.0
2008-05-16 15:00:00,119.74,120.37,119.62,119.97,45300.0,97.6431,98.1569,97.5453,97.8307,45300.0
2008-05-16 15:30:00,120.01,120.67,119.89,120.0,71300.0,97.8633,98.4015,97.7655,97.8552,71300.0
2008-05-19 09:30:00,120.94,121.53,119.75,121.41,33300.0,98.6217,99.1028,97.6513,99.0049,33300.0
2008-05-19 10:00:00,121.53,122.6,121.4,122.07,64000.0,99.1028,99.9753,98.9968,99.5432,64000.0
2008-05-19 10:30:00,121.91,122.39,121.74,122.0,40300.0,99.4127,99.8041,99.2741,99.4861,40300.0
2008-05-19 11:00:00,122.08,122.5,122.01,122.47,65000.0,99.5513,99.8938,99.4942,99.8693,65000.0
2008-05-19 11:30:00,122.45,123.96,122.32,123.6,69900.0,99.853,101.0844,99.747,100.7908,69900.0
2008-05-19 12:00:00,123.55,124.56,123.55,123.82,86900.0,100.75,101.5736,100.75,100.9702,86900.0
2008-05-19 12:30:00,123.81,124.18,123.7,123.9,118500.0,100.9621,101.2638,100.8724,101.0354,118500.0
2008-05-19 13:00:00,123.88,125.13,123.85,125.13,24400.0,101.0191,102.0385,100.9947,102.0385,24400.0
2008-05-19 13:30:00,125.1,125.19,123.33,123.64,58900.0,102.014,102.0874,100.5706,100.8234,58900.0
2008-05-19 14:00:00,123.59,123.84,122.13,122.2,85700.0,100.7827,100.9865,99.5921,99.6492,85700.0
2008-05-19 14:30:00,122.24,122.46,121.94,122.16,61700.0,99.6818,99.8612,99.4371,99.6165,61700.0
2008-05-19 15:00:00,122.18,122.74,121.81,121.9,51500.0,99.6329,100.0895,99.3311,99.4045,51500.0
2008-05-19 15:30:00,121.91,122.11,121.18,121.87,74400.0,99.4127,99.5758,98.8174,99.3801,74400.0
2008-05-20 09:30:00,121.23,122.06,120.2,120.68,25100.0,98.8582,99.535,98.0182,98.4097,25100.0
2008-05-20 10:00:00,120.61,120.94,119.47,120.44,49700.0,98.3526,98.6217,97.423,98.214,49700.0
2008-05-20 10:30:00,120.29,120.8,120.18,120.59,15600.0,98.0916,98.5075,98.0019,98.3363,15600.0
2008-05-20 11:00:00,120.59,120.59,119.7,119.7,15800.0,98.3363,98.3363,97.6105,97.6105,15800.0
2008-05-20 11:30:00,119.75,119.83,119.25,119.6,24300.0,97.6513,97.7165,97.2436,97.529,24300.0
2008-05-20 12:00:00,119.8,120.69,119.67,120.67,20600.0,97.6921,98.4178,97.5861,98.4015,20600.0
2008-05-20 12:30:00,120.6,120.9,120.11,120.28,10600.0,98.3444,98.5891,97.9449,98.0835,10600.0
2008-05-20 13:00:00,120.22,120.62,120.02,120.38,9300.0,98.0346,98.3607,97.8715,98.165,9300.0
2008-05-20 13:30:00,120.26,120.92,120.14,120.61,26400.0,98.0672,98.6054,97.9693,98.3526,26400.0
2008-05-20 14:00:00,120.64,121.21,120.49,121.13,33800.0,98.377,98.8419,98.2547,98.7766,33800.0
2008-05-20 14:30:00,121.13,121.72,121.01,121.63,31900.0,98.7766,99.2577,98.6788,99.1844,31900.0
2008-05-20 15:00:00,121.61,122.18,121.56,122.04,52900.0,99.168,99.6329,99.1273,99.5187,52900.0
2008-05-20 15:30:00,121.95,122.19,121.73,122.13,90600.0,99.4453,99.641,99.2659,99.5921,90600.0
2008-05-21 09:30:00,122.98,123.48,121.56,121.68,36900.0,100.2852,100.693,99.1273,99.2251,36900.0
2008-05-21 10:00:00,121.64,122.19,121.61,122.0,37200.0,99.1925,99.641,99.168,99.4861,37200.0
2008-05-21 10:30:00,121.98,122.1,121.37,121.56,25300.0,99.4698,99.5676,98.9723,99.1273,25300.0
2008-05-21 11:00:00,121.54,121.97,121.5,121.96,15700.0,99.111,99.4616,99.0783,99.4535,15700.0
2008-05-21 11:30:00,122.0,122.1,121.3,121.89,22200.0,99.4861,99.5676,98.9152,99.3964,22200.0
2008-05-21 12:00:00,121.89,122.05,121.71,121.71,4200.0,99.3964,99.5268,99.2496,99.2496,4200.0
2008-05-21 12:30:00,121.78,122.25,121.71,122.06,15500.0,99.3067,99.6899,99.2496,99.535,15500.0
2008-05-21 13:00:00,122.27,122.43,121.95,122.07,30300.0,99.7062,99.8367,99.4453,99.5432,30300.0
2008-05-21 13:30:00,122.12,122.53,122.0,122.17,37200.0,99.5839,99.9183,99.4861,99.6247,37200.0
2008-05-21 14:00:00,122.18,122.4,121.4,121.49,63200.0,99.6329,99.8123,98.9968,99.0702,63200.0
2008-05-21 14:30:00,121.62,121.74,120.63,121.01,64700.0,99.1762,99.2741,98.3689,98.6788,64700.0
2008-05-21 15:00:00,121.07,121.18,120.66,120.82,61300.0,98.7277,98.8174,98.3934,98.5238,61300.0
2008-05-21 15:30:00,120.91,120.95,120.13,120.37,51600.0,98.5972,98.6298,97.9612,98.1569,51600.0
2008-05-22 09:30:00,120.31,120.55,118.73,118.79,39000.0,98.1079,98.3037,96.8195,96.8684,39000.0
2008-05-22 10:00:00,118.79,118.91,117.95,118.0,31200.0,96.8684,96.9663,96.1835,96.2242,31200.0
2008-05-22 10:30:00,118.0,118.6,118.0,118.5,30400.0,96.2242,96.7135,96.2242,96.632,30400.0
2008-05-22 11:00:00,118.5,118.67,118.34,118.53,23500.0,96.632,96.7706,96.5015,96.6564,23500.0
2008-05-22 11:30:00,118.57,118.7,117.7,117.75,18000.0,96.689,96.7951,95.9796,96.0204,18000.0
2008-05-22 12:00:00,117.8,117.8,117.36,117.63,16900.0,96.0611,96.0611,95.7023,95.9225,16900.0
2008-05-22 12:30:00,117.56,117.96,117.43,117.95,19600.0,95.8654,96.1916,95.7594,96.1835,19600.0
2008-05-22 13:00:00,117.91,117.96,117.77,117.92,18100.0,96.1508,96.1916,96.0367,96.159,18100.0
2008-05-22 13:30:00,117.93,118.5,117.93,117.95,42200.0,96.1672,96.632,96.1672,96.1835,42200.0
2008-05-22 14:00:00,118.04,118.5,117.64,117.74,41600.0,96.2569,96.632,95.9307,96.0122,41600.0
2008-05-22 14:30:00,117.81,118.24,117.72,118.01,28100.0,96.0693,96.4199,95.9959,96.2324,28100.0
2008-05-22 15:00:00,117.97,118.07,117.72,117.74,47300.0,96.1998,96.2813,95.9959,96.0122,47300.0
2008-05-22 15:30:00,117.73,117.8,117.25,117.78,80700.0,96.0041,96.0611,95.6126,96.0448,80700.0
2008-05-23 09:30:00,117.18,117.86,115.12,115.19,31000.0,95.5556,96.1101,93.8757,93.9328,31000.0
2008-05-23 10:00:00,115.21,115.61,114.88,115.25,59800.0,93.9491,94.2753,93.68,93.9817,59800.0
2008-05-23 10:30:00,115.1,116.17,115.0,116.17,32900.0,93.8594,94.7319,93.7779,94.7319,32900.0
2008-05-23 11:00:00,116.1,116.35,115.23,115.29,26100.0,94.6749,94.8787,93.9654,94.0143,26100.0
2008-05-23 11:30:00,115.29,115.99,115.26,115.82,30700.0,94.0143,94.5852,93.9899,94.4465,30700.0
2008-05-23 12:00:00,115.84,116.0,115.51,115.63,25300.0,94.4628,94.5933,94.1937,94.2916,25300.0
2008-05-23 12:30:00,115.56,115.85,115.51,115.7,24000.0,94.2345,94.471,94.1937,94.3487,24000.0
2008-05-23 13:00:00,115.68,116.06,115.61,115.88,36600.0,94.3324,94.6422,94.2753,94.4955,36600.0
2008-05-23 13:30:00,115.92,116.04,115.36,115.4,43200.0,94.5281,94.6259,94.0714,94.104,43200.0
2008-05-23 14:00:00,115.42,115.9,115.4,115.9,33700.0,94.1203,94.5118,94.104,94.5118,33700.0
2008-05-23 14:30:00,115.9,116.5,115.82,116.26,51100.0,94.5118,95.001,94.4465,94.8053,51100.0
2008-05-23 15:00:00,116.36,116.93,116.02,116.62,63700.0,94.8869,95.3517,94.6096,95.0989,63700.0
2008-05-23 15:30:00,116.62,116.87,115.72,116.05,77700.0,95.0989,95.3028,94.365,94.6341,77700.0
2008-05-27 09:30:00,116.58,117.84,115.74,115.77,32900.0,95.0663,96.0938,94.3813,94.4058,32900.0
2008-05-27 10:00:00,115.88,117.11,115.64,115.86,36100.0,94.4955,95.4985,94.2997,94.4791,36100.0
2008-05-27 10:30:00,115.92,116.97,115.74,116.97,20400.0,94.5281,95.3843,94.3813,95.3843,20400.0
2008-05-27 11:00:00,116.92,117.29,116.05,116.43,22300.0,95.3435,95.6453,94.6341,94.944,22300.0
2008-05-27 11:30:00,116.42,116.42,116.06,116.35,16200.0,94.9358,94.9358,94.6422,94.8787,16200.0
2008-05-27 12:00:00,116.15,116.45,115.76,116.21,14200.0,94.7156,94.9603,94.3976,94.7646,14200.0
2008-05-27 12:30:00,116.19,116.8,116.15,116.79,13500.0,94.7483,95.2457,94.7156,95.2375,13500.0
2008-05-27 13:00:00,116.79,116.79,116.18,116.28,22100.0,95.2375,95.2375,94.7401,94.8216,22100.0
2008-05-27 13:30:00,116.2,116.77,116.2,116.49,20500.0,94.7564,95.2212,94.7564,94.9929,20500.0
2008-05-27 14:00:00,116.47,116.85,116.39,116.55,31500.0,94.9766,95.2865,94.9113,95.0418,31500.0
2008-05-27 14:30:00,116.57,117.25,116.56,117.22,32200.0,95.0581,95.6126,95.05,95.5882,32200.0
2008-05-27 15:00:00,117.22,118.26,117.17,117.97,65800.0,95.5882,96.4363,95.5474,96.1998,65800.0
2008-05-27 15:30:00,118.1,118.24,117.81,118.12,59100.0,96.3058,96.4199,96.0693,96.3221,59100.0
2008-05-28 09:30:00,118.24,118.91,117.42,117.42,27200.0,96.4199,96.9663,95.7513,95.7513,27200.0
2008-05-28 10:00:00,117.27,117.43,116.52,116.95,28400.0,95.6289,95.7594,95.0174,95.368,28400.0
2008-05-28 10:30:00,116.83,117.06,116.55,116.76,23500.0,95.2701,95.4577,95.0418,95.2131,23500.0
2008-05-28 11:00:00,116.85,116.85,115.96,116.58,21900.0,95.2865,95.2865,94.5607,95.0663,21900.0
2008-05-28 11:30:00,116.48,116.95,116.38,116.6,22700.0,94.9847,95.368,94.9032,95.0826,22700.0
2008-05-28 12:00:00,116.56,116.8,116.23,116.69,12000.0,95.05,95.2457,94.7809,95.156,12000.0
2008-05-28 12:30:00,116.69,117.01,116.55,117.01,18400.0,95.156,95.4169,95.0418,95.4169,18400.0
2008-05-28 13:00:00,116.97,116.97,116.66,116.77,20500.0,95.3843,95.3843,95.1315,95.2212,20500.0
2008-05-28 13:30:00,116.79,116.83,116.52,116.7,34200.0,95.2375,95.2701,95.0174,95.1641,34200.0
2008-05-28 14:00:00,116.76,116.88,116.5,116.8,34300.0,95.2131,95.3109,95.001,95.2457,34300.0
2008-05-28 14:30:00,116.8,117.74,116.8,117.62,35500.0,95.2457,96.0122,95.2457,95.9144,35500.0
2008-05-28 15:00:00,117.69,118.16,117.45,118.03,48300.0,95.9714,96.3547,95.7757,96.2487,48300.0
2008-05-28 15:30:00,118.03,118.05,117.35,117.94,79500.0,96.2487,96.265,95.6942,96.1753,79500.0
2008-05-29 09:30:00,117.75,117.77,116.32,116.69,49600.0,96.0204,96.0367,94.8543,95.156,49600.0
2008-05-29 10:00:00,116.79,117.07,116.69,116.94,52400.0,95.2375,95.4659,95.156,95.3598,52400.0
2008-05-29 10:30:00,116.84,117.0,116.69,116.86,62100.0,95.2783,95.4088,95.156,95.2946,62100.0
2008-05-29 11:00:00,116.78,117.77,116.5,116.97,41300.0,95.2294,96.0367,95.001,95.3843,41300.0
2008-05-29 11:30:00,116.97,117.0,116.85,116.95,37800.0,95.3843,95.4088,95.2865,95.368,37800.0
2008-05-29 12:00:00,116.96,117.16,116.9,117.08,51400.0,95.3762,95.5392,95.3272,95.474,51400.0
2008-05-29 12:30:00,117.08,118.14,117.08,117.99,42200.0,95.474,96.3384,95.474,96.2161,42200.0
2008-05-29 13:00:00,117.99,118.61,117.94,118.03,36700.0,96.2161,96.7217,96.1753,96.2487,36700.0
2008-05-29 13:30:00,118.05,118.05,117.84,117.88,37400.0,96.265,96.265,96.0938,96.1264,37400.0
2008-05-29 14:00:00,117.88,118.01,117.61,117.79,52100.0,96.1264,96.2324,95.9062,96.053,52100.0
2008-05-29 14:30:00,117.79,117.82,117.29,117.5,41700.0,96.053,96.0774,95.6453,95.8165,41700.0
2008-05-29 15:00:00,117.44,117.7,117.25,117.32,40600.0,95.7676,95.9796,95.6126,95.6697,40600.0
2008-05-29 15:30:00,117.38,117.6,117.2,117.2,69300.0,95.7186,95.898,95.5719,95.5719,69300.0
2008-05-30 09:30:00,117.04,117.09,115.25,115.74,83400.0,95.7236,95.7645,94.2596,94.6603,83400.0
2008-05-30 10:00:00,115.79,116.92,115.46,116.63,52400.0,94.7012,95.6254,94.4313,95.3882,52400.0
2008-05-30 10:30:00,116.62,117.0,116.62,116.77,33600.0,95.3801,95.6909,95.3801,95.5027,33600.0
2008-05-30 11:00:00,116.79,116.91,116.19,116.4,26800.0,95.5191,95.6172,95.0284,95.2001,26800.0
2008-05-30 11:30:00,116.35,117.07,116.34,116.98,29400.0,95.1592,95.7481,95.1511,95.6745,29400.0
2008-05-30 12:00:00,116.91,117.05,116.81,117.01,17500.0,95.6172,95.7317,95.5355,95.699,17500.0
2008-05-30 12:30:00,117.01,117.01,116.76,116.97,24200.0,95.699,95.699,95.4946,95.6663,24200.0
2008-05-30 13:00:00,116.97,117.0,116.88,116.97,58000.0,95.6663,95.6909,95.5927,95.6663,58000.0
2008-05-30 13:30:00,116.99,117.22,116.88,117.03,51500.0,95.6827,95.8708,95.5927,95.7154,51500.0
2008-05-30 14:00:00,116.98,117.08,116.46,116.49,30900.0,95.6745,95.7563,95.2492,95.2737,30900.0
2008-05-30 14:30:00,116.51,117.21,116.35,117.2,31800.0,95.2901,95.8626,95.1592,95.8544,31800.0
2008-05-30 15:00:00,117.13,117.34,116.91,117.1,35800.0,95.7972,95.9689,95.6172,95.7726,35800.0
2008-05-30 15:30:00,117.11,117.16,116.68,116.81,56700.0,95.7808,95.8217,95.4291,95.5355,56700.0
2008-06-02 09:30:00,116.25,116.9,115.96,116.49,36100.0,95.0775,95.6091,94.8403,95.2737,36100.0
2008-06-02 10:00:00,116.45,116.86,116.04,116.15,44800.0,95.241,95.5764,94.9057,94.9957,44800.0
2008-06-02 10:30:00,116.04,116.63,115.98,116.29,58200.0,94.9057,95.3882,94.8566,95.1102,58200.0
2008-06-02 11:00:00,116.31,117.21,116.28,117.03,50200.0,95.1265,95.8626,95.102,95.7154,50200.0
2008-06-02 11:30:00,117.07,117.89,117.05,117.7,44600.0,95.7481,96.4188,95.7317,96.2634,44600.0
2008-06-02 12:00:00,117.7,118.41,117.53,117.67,38700.0,96.2634,96.8441,96.1243,96.2388,38700.0
2008-06-02 12:30:00,117.68,117.68,116.44,116.44,38000.0,96.247,96.247,95.2328,95.2328,38000.0
2008-06-02 13:00:00,116.4,116.52,115.77,115.92,46200.0,95.2001,95.2983,94.6849,94.8076,46200.0
2008-06-02 13:30:00,115.92,116.08,115.72,115.78,40300.0,94.8076,94.9384,94.644,94.6931,40300.0
2008-06-02 14:00:00,115.86,116.0,115.58,115.76,52800.0,94.7585,94.873,94.5295,94.6767,52800.0
2008-06-02 14:30:00,115.86,115.94,115.45,115.61,46800.0,94.7585,94.8239,94.4232,94.554,46800.0
2008-06-02 15:00:00,115.68,115.86,115.43,115.61,74900.0,94.6113,94.7585,94.4068,94.554,74900.0
2008-06-02 15:30:00,115.65,116.81,115.59,115.98,95800.0,94.5867,95.5355,94.5377,94.8566,95800.0
2008-06-03 09:30:00,116.43,116.94,115.1,116.43,49700.0,95.2247,95.6418,94.1369,95.2247,49700.0
2008-06-03 10:00:00,116.52,117.19,116.52,117.06,37700.0,95.2983,95.8462,95.2983,95.7399,37700.0
2008-06-03 10:30:00,117.13,117.5,116.87,117.25,34600.0,95.7972,96.0998,95.5845,95.8953,34600.0
2008-06-03 11:00:00,117.28,117.69,117.04,117.59,30000.0,95.9199,96.2552,95.7236,96.1734,30000.0
2008-06-03 11:30:00,117.62,118.09,117.62,118.02,26400.0,96.1979,96.5823,96.1979,96.5251,26400.0
2008-06-03 12:00:00,118.07,118.1,117.53,117.81,19000.0,96.566,96.5905,96.1243,96.3533,19000.0
2008-06-03 12:30:00,117.79,117.83,116.99,117.15,21100.0,96.337,96.3697,95.6827,95.8135,21100.0
2008-06-03 13:00:00,117.15,117.22,116.62,116.7,26600.0,95.8135,95.8708,95.3801,95.4455,26600.0
2008-06-03 13:30:00,116.57,116.62,116.0,116.12,43800.0,95.3392,95.3801,94.873,94.9711,43800.0
2008-06-03 14:00:00,116.1,116.16,114.98,115.04,48600.0,94.9548,95.0038,94.0388,94.0878,48600.0
2008-06-03 14:30:00,115.1,115.5,114.95,115.47,31800.0,94.1369,94.464,94.0142,94.4395,31800.0
2008-06-03 15:00:00,115.54,116.77,115.38,116.67,57900.0,94.4968,95.5027,94.3659,95.421,57900.0
2008-06-03 15:30:00,116.71,117.05,116.5,116.51,52100.0,95.4537,95.7317,95.2819,95.2901,52100.0
2008-06-04 09:30:00,115.86,116.2,115.25,115.66,39600.0,94.7585,95.0366,94.2596,94.5949,39600.0
2008-06-04 10:00:00,115.72,116.33,115.19,115.21,44400.0,94.644,95.1429,94.2105,94.2269,44400.0
2008-06-04 10:30:00,115.13,116.8,115.0,116.58,30000.0,94.1614,95.5273,94.0551,95.3473,30000.0
2008-06-04 11:00:00,116.63,117.51,116.44,117.35,17800.0,95.3882,96.108,95.2328,95.9771,17800.0
2008-06-04 11:30:00,117.35,117.44,116.66,116.69,18800.0,95.9771,96.0507,95.4128,95.4373,18800.0
2008-06-04 12:00:00,116.66,117.05,116.37,117.02,18000.0,95.4128,95.7317,95.1756,95.7072,18000.0
2008-06-04 12:30:00,117.02,117.06,116.4,116.52,23700.0,95.7072,95.7399,95.2001,95.2983,23700.0
2008-06-04 13:00:00,116.49,116.69,116.41,116.69,17800.0,95.2737,95.4373,95.2083,95.4373,17800.0
2008-06-04 13:30:00,116.71,116.9,116.38,116.78,14900.0,95.4537,95.6091,95.1838,95.5109,14900.0
2008-06-04 14:00:00,116.69,116.74,115.25,115.35,24900.0,95.4373,95.4782,94.2596,94.3414,24900.0
2008-06-04 14:30:00,115.35,115.9,115.0,115.14,32600.0,94.3414,94.7912,94.0551,94.1696,32600.0
2008-06-04 15:00:00,115.05,115.5,115.0,115.24,46200.0,94.096,94.464,94.0551,94.2514,46200.0
2008-06-04 15:30:00,115.22,115.41,114.5,115.03,82300.0,94.235,94.3904,93.6462,94.0796,82300.0
2008-06-05 09:30:00,114.73,117.58,114.73,116.91,27300.0,93.8343,96.1652,93.8343,95.6172,27300.0
2008-06-05 10:00:00,116.88,116.92,116.28,116.77,32200.0,95.5927,95.6254,95.102,95.5027,32200.0
2008-06-05 10:30:00,116.79,117.54,116.68,117.49,37200.0,95.5191,96.1325,95.4291,96.0916,37200.0
2008-06-05 11:00:00,117.43,117.54,116.12,116.2,31500.0,96.0425,96.1325,94.9711,95.0366,31500.0
2008-06-05 11:30:00,116.24,116.24,115.49,115.5,33800.0,95.0693,95.0693,94.4559,94.464,33800.0
2008-06-05 12:00:00,115.49,115.94,115.16,115.27,53400.0,94.4559,94.8239,94.186,94.2759,53400.0
2008-06-05 12:30:00,115.29,115.34,114.88,115.11,38100.0,94.2923,94.3332,93.957,94.1451,38100.0
2008-06-05 13:00:00,115.14,115.14,114.57,114.62,39600.0,94.1696,94.1696,93.7034,93.7443,39600.0
2008-06-05 13:30:00,114.59,114.99,114.53,114.86,27000.0,93.7198,94.0469,93.6707,93.9406,27000.0
2008-06-05 14:00:00,114.82,114.93,114.12,114.22,36600.0,93.9079,93.9979,93.3354,93.4172,36600.0
2008-06-05 14:30:00,114.26,114.51,113.81,114.42,45600.0,93.4499,93.6544,93.0818,93.5807,45600.0
2008-06-05 15:00:00,114.45,114.92,114.37,114.78,70500.0,93.6053,93.9897,93.5399,93.8752,70500.0
2008-06-05 15:30:00,114.85,115.39,114.75,115.17,73400.0,93.9324,94.3741,93.8506,94.1942,73400.0
2008-06-06 09:30:00,114.31,115.54,114.0,114.55,25600.0,93.4908,94.4968,93.2372,93.6871,25600.0
2008-06-06 10:00:00,114.55,114.72,114.0,114.5,52200.0,93.6871,93.8261,93.2372,93.6462,52200.0
2008-06-06 10:30:00,114.47,114.89,114.3,114.64,37100.0,93.6216,93.9651,93.4826,93.7607,37100.0
2008-06-06 11:00:00,114.58,114.8,114.12,114.54,53800.0,93.7116,93.8915,93.3354,93.6789,53800.0
2008-06-06 11:30:00,114.43,115.43,114.36,114.94,30400.0,93.5889,94.4068,93.5317,94.006,30400.0
2008-06-06 12:00:00,114.9,115.13,114.6,114.92,23500.0,93.9733,94.1614,93.728,93.9897,23500.0
2008-06-06 12:30:00,114.98,115.33,114.9,114.99,19600.0,94.0388,94.325,93.9733,94.0469,19600.0
2008-06-06 13:00:00,114.88,114.95,114.49,114.75,30700.0,93.957,94.0142,93.638,93.8506,30700.0
2008-06-06 13:30:00,114.63,114.91,114.58,114.68,20300.0,93.7525,93.9815,93.7116,93.7934,20300.0
2008-06-06 14:00:00,114.62,114.85,114.5,114.53,53500.0,93.7443,93.9324,93.6462,93.6707,53500.0
2008-06-06 14:30:00,114.5,114.75,114.29,114.3,26100.0,93.6462,93.8506,93.4744,93.4826,26100.0
2008-06-06 15:00:00,114.3,114.6,113.92,114.09,40300.0,93.4826,93.728,93.1718,93.3109,40300.0
2008-06-06 15:30:00,114.07,114.1,112.17,112.96,110200.0,93.2945,93.319,91.7405,92.3867,110200.0
2008-06-09 09:30:00,113.42,114.2,112.98,113.07,58200.0,92.7629,93.4008,92.403,92.4766,58200.0
2008-06-09 10:00:00,113.21,114.47,113.1,113.81,73700.0,92.5911,93.6216,92.5012,93.0818,73700.0
2008-06-09 10:30:00,113.77,114.02,113.7,113.98,25200.0,93.0491,93.2536,92.9919,93.2209,25200.0
2008-06-09 11:00:00,113.9,114.28,113.86,114.25,20300.0,93.1555,93.4662,93.1227,93.4417,20300.0
2008-06-09 11:30:00,114.26,114.39,113.84,113.86,31500.0,93.4499,93.5562,93.1064,93.1227,31500.0
2008-06-09 12:00:00,113.86,114.37,113.5,114.35,27200.0,93.1227,93.5399,92.8283,93.5235,27200.0
2008-06-09 12:30:00,114.29,115.07,114.23,114.92,19700.0,93.4744,94.1124,93.4254,93.9897,19700.0
2008-06-09 13:00:00,114.97,115.0,113.69,114.13,32600.0,94.0306,94.0551,92.9837,93.3436,32600.0
2008-06-09 13:30:00,114.21,114.24,113.52,113.69,41300.0,93.409,93.4335,92.8447,92.9837,41300.0
2008-06-09 14:00:00,113.7,113.9,113.0,113.75,49500.0,92.9919,93.1555,92.4194,93.0328,49500.0
2008-06-09 14:30:00,113.75,114.11,113.51,113.52,33400.0,93.0328,93.3272,92.8365,92.8447,33400.0
2008-06-09 15:00:00,113.5,113.66,113.07,113.28,36700.0,92.8283,92.9592,92.4766,92.6484,36700.0
2008-06-09 15:30:00,113.29,113.69,113.05,113.52,65500.0,92.6566,92.9837,92.4603,92.8447,65500.0
2008-06-10 09:30:00,112.45,113.12,111.87,112.7,30400.0,91.9695,92.5175,91.4952,92.174,30400.0
2008-06-10 10:00:00,112.62,114.4,112.62,113.95,49900.0,92.1086,93.5644,92.1086,93.1963,49900.0
2008-06-10 10:30:00,113.94,114.82,113.6,114.82,36900.0,93.1882,93.9079,92.9101,93.9079,36900.0
2008-06-10 11:00:00,114.66,114.95,114.28,114.39,27200.0,93.777,94.0142,93.4662,93.5562,27200.0
2008-06-10 11:30:00,114.51,114.95,114.07,114.24,40200.0,93.6544,94.0142,93.2945,93.4335,40200.0
2008-06-10 12:00:00,114.33,115.0,114.3,114.87,35100.0,93.5071,94.0551,93.4826,93.9488,35100.0
2008-06-10 12:30:00,114.95,115.02,114.63,114.73,18400.0,94.0142,94.0715,93.7525,93.8343,18400.0
2008-06-10 13:00:00,114.71,115.35,114.56,115.16,26000.0,93.8179,94.3414,93.6952,94.186,26000.0
2008-06-10 13:30:00,115.1,115.1,113.79,113.79,30200.0,94.1369,94.1369,93.0655,93.0655,30200.0
2008-06-10 14:00:00,113.81,113.9,113.0,113.78,38900.0,93.0818,93.1555,92.4194,93.0573,38900.0
2008-06-10 14:30:00,113.78,113.89,113.37,113.61,29400.0,93.0573,93.1473,92.722,92.9183,29400.0
2008-06-10 15:00:00,113.73,114.28,113.64,114.19,35500.0,93.0164,93.4662,92.9428,93.3926,35500.0
2008-06-10 15:30:00,114.2,114.73,113.87,114.61,72000.0,93.4008,93.8343,93.1309,93.7361,72000.0
2008-06-11 09:30:00,114.9,115.4,113.4,113.61,35300.0,93.9733,94.3823,92.7465,92.9183,35300.0
2008-06-11 10:00:00,113.56,113.81,113.0,113.12,24900.0,92.8774,93.0818,92.4194,92.5175,24900.0
2008-06-11 10:30:00,113.17,113.42,112.95,113.32,36000.0,92.5584,92.7629,92.3785,92.6811,36000.0
2008-06-11 11:00:00,113.23,113.31,112.9,112.96,37300.0,92.6075,92.6729,92.3376,92.3867,37300.0
2008-06-11 11:30:00,112.9,113.42,112.66,113.21,24000.0,92.3376,92.7629,92.1413,92.5911,24000.0
2008-06-11 12:00:00,113.19,113.38,112.7,112.7,12600.0,92.5748,92.7302,92.174,92.174,12600.0
2008-06-11 12:30:00,112.72,113.04,112.64,112.92,29500.0,92.1904,92.4521,92.1249,92.3539,29500.0
2008-06-11 13:00:00,112.9,113.13,112.66,113.0,37200.0,92.3376,92.5257,92.1413,92.4194,37200.0
2008-06-11 13:30:00,113.0,113.18,112.7,112.94,25600.0,92.4194,92.5666,92.174,92.3703,25600.0
2008-06-11 14:00:00,112.96,113.25,112.75,113.12,45800.0,92.3867,92.6238,92.2149,92.5175,45800.0
2008-06-11 14:30:00,113.14,113.3,112.7,112.75,46600.0,92.5339,92.6647,92.174,92.2149,46600.0
2008-06-11 15:00:00,112.72,112.98,112.37,112.79,59000.0,92.1904,92.403,91.9041,92.2476,59000.0
2008-06-11 15:30:00,112.82,112.87,111.59,112.19,110500.0,92.2722,92.313,91.2662,91.7569,110500.0
2008-06-12 09:30:00,112.71,114.44,112.71,114.12,24300.0,92.1822,93.5971,92.1822,93.3354,24300.0
2008-06-12 10:00:00,114.14,114.45,113.5,113.67,32000.0,93.3517,93.6053,92.8283,92.9673,32000.0
2008-06-12 10:30:00,113.65,113.9,113.33,113.57,27700.0,92.951,93.1555,92.6893,92.8856,27700.0
2008-06-12 11:00:00,113.57,113.85,113.41,113.67,19000.0,92.8856,93.1146,92.7547,92.9673,19000.0
2008-06-12 11:30:00,113.69,113.82,113.31,113.43,25400.0,92.9837,93.09,92.6729,92.7711,25400.0
2008-06-12 12:00:00,113.46,113.55,113.0,113.09,18500.0,92.7956,92.8692,92.4194,92.493,18500.0
2008-06-12 12:30:00,113.1,113.16,112.88,112.92,23400.0,92.5012,92.5502,92.3212,92.3539,23400.0
2008-06-12 13:00:00,112.98,113.06,112.62,113.03,26200.0,92.403,92.4684,92.1086,92.4439,26200.0
2008-06-12 13:30:00,113.1,113.17,112.46,112.66,28100.0,92.5012,92.5584,91.9777,92.1413,28100.0
2008-06-12 14:00:00,112.83,112.94,112.52,112.58,34500.0,92.2803,92.3703,92.0268,92.0759,34500.0
2008-06-12 14:30:00,112.58,112.83,112.11,112.37,45600.0,92.0759,92.2803,91.6915,91.9041,45600.0
2008-06-12 15:00:00,112.36,112.51,111.42,111.58,58300.0,91.8959,92.0186,91.1271,91.258,58300.0
2008-06-12 15:30:00,111.53,112.03,111.04,111.65,90300.0,91.2171,91.626,90.8163,91.3152,90300.0
2008-06-13 09:30:00,112.55,113.59,112.3,112.97,17300.0,92.0513,92.9019,91.8469,92.3948,17300.0
2008-06-13 10:00:00,113.01,113.76,112.65,113.62,25800.0,92.4276,93.041,92.1331,92.9265,25800.0
2008-06-13 10:30:00,113.61,113.81,113.35,113.5,16300.0,92.9183,93.0818,92.7056,92.8283,16300.0
2008-06-13 11:00:00,113.64,113.86,113.42,113.67,17700.0,92.9428,93.1227,92.7629,92.9673,17700.0
2008-06-13 11:30:00,113.7,113.76,113.26,113.44,17400.0,92.9919,93.041,92.632,92.7792,17400.0
2008-06-13 12:00:00,113.25,113.57,113.19,113.29,6000.0,92.6238,92.8856,92.5748,92.6566,6000.0
2008-06-13 12:30:00,113.37,113.41,112.97,113.12,8900.0,92.722,92.7547,92.3948,92.5175,8900.0
2008-06-13 13:00:00,113.11,113.43,112.85,113.32,13800.0,92.5093,92.7711,92.2967,92.6811,13800.0
2008-06-13 13:30:00,113.2,113.27,112.69,112.78,7500.0,92.5829,92.6402,92.1658,92.2394,7500.0
2008-06-13 14:00:00,112.9,112.93,112.35,112.42,13700.0,92.3376,92.3621,91.8878,91.945,13700.0
2008-06-13 14:30:00,112.54,112.86,112.36,112.78,12000.0,92.0432,92.3049,91.8959,92.2394,12000.0
2008-06-13 15:00:00,112.68,112.96,112.48,112.48,25500.0,92.1577,92.3867,91.9941,91.9941,25500.0
2008-06-13 15:30:00,112.52,113.49,112.36,113.23,35600.0,92.0268,92.8201,91.8959,92.6075,35600.0
2008-06-16 09:30:00,112.87,113.39,111.33,111.6,35500.0,92.313,92.7383,91.0535,91.2744,35500.0
2008-06-16 10:00:00,111.55,112.8,111.38,112.48,23900.0,91.2335,92.2558,91.0944,91.9941,23900.0
2008-06-16 10:30:00,112.5,113.05,112.32,113.05,32900.0,92.0104,92.4603,91.8632,92.4603,32900.0
2008-06-16 11:00:00,113.06,113.06,112.96,112.96,13200.0,92.4684,92.4684,92.3867,92.3867,13200.0
2008-06-16 11:30:00,112.93,113.0,112.89,113.0,17100.0,92.3621,92.4194,92.3294,92.4194,17100.0
2008-06-16 12:00:00,113.0,113.0,112.57,112.81,23200.0,92.4194,92.4194,92.0677,92.264,23200.0
2008-06-16 12:30:00,112.87,113.16,112.75,112.98,10900.0,92.313,92.5502,92.2149,92.403,10900.0
2008-06-16 13:00:00,113.07,113.07,112.93,113.01,14200.0,92.4766,92.4766,92.3621,92.4276,14200.0
2008-06-16 13:30:00,113.02,113.14,112.69,113.08,38900.0,92.4357,92.5339,92.1658,92.4848,38900.0
2008-06-16 14:00:00,113.12,113.49,113.0,113.41,19300.0,92.5175,92.8201,92.4194,92.7547,19300.0
2008-06-16 14:30:00,113.44,113.59,113.14,113.32,18900.0,92.7792,92.9019,92.5339,92.6811,18900.0
2008-06-16 15:00:00,113.32,113.4,113.06,113.25,14000.0,92.6811,92.7465,92.4684,92.6238,14000.0
2008-06-16 15:30:00,113.32,113.53,113.09,113.28,21400.0,92.6811,92.8528,92.493,92.6484,21400.0
2008-06-17 09:30:00,114.1,114.18,111.9,112.19,60100.0,93.319,93.3845,91.5197,91.7569,60100.0
2008-06-17 10:00:00,112.18,112.22,111.9,112.2,111900.0,91.7487,91.7814,91.5197,91.7651,111900.0
2008-06-17 10:30:00,112.15,112.96,112.1,112.82,22400.0,91.7242,92.3867,91.6833,92.2722,22400.0
2008-06-17 11:00:00,112.81,113.0,112.39,112.39,17300.0,92.264,92.4194,91.9205,91.9205,17300.0
2008-06-17 11:30:00,112.48,112.48,111.12,111.29,27300.0,91.9941,91.9941,90.8818,91.0208,27300.0
2008-06-17 12:00:00,111.3,111.37,111.07,111.2,16400.0,91.029,91.0862,90.8409,90.9472,16400.0
2008-06-17 12:30:00,111.18,111.25,110.61,110.89,9900.0,90.9308,90.9881,90.4647,90.6937,9900.0
2008-06-17 13:00:00,110.91,110.96,110.56,110.65,10100.0,90.71,90.7509,90.4238,90.4974,10100.0
2008-06-17 13:30:00,110.78,111.21,110.66,110.99,17400.0,90.6037,90.9554,90.5056,90.7755,17400.0
2008-06-17 14:00:00,111.08,111.27,111.0,111.11,14800.0,90.8491,91.0045,90.7836,90.8736,14800.0
2008-06-17 14:30:00,111.08,111.27,110.94,111.05,15900.0,90.8491,91.0045,90.7346,90.8245,15900.0
2008-06-17 15:00:00,111.1,111.3,110.63,110.65,26200.0,90.8654,91.029,90.481,90.4974,26200.0
2008-06-17 15:30:00,110.61,111.62,109.77,111.6,151200.0,90.4647,91.2907,89.7776,91.2744,151200.0
2008-06-18 09:30:00,111.45,111.88,110.39,111.65,37300.0,91.1517,91.5034,90.2847,91.3152,37300.0
2008-06-18 10:00:00,111.68,111.92,111.27,111.27,30500.0,91.3398,91.5361,91.0045,91.0045,30500.0
2008-06-18 10:30:00,111.36,111.36,110.01,110.07,28700.0,91.0781,91.0781,89.9739,90.023,28700.0
2008-06-18 11:00:00,110.17,111.43,110.17,111.36,11500.0,90.1048,91.1353,90.1048,91.0781,11500.0
2008-06-18 11:30:00,111.34,112.13,111.34,112.13,13200.0,91.0617,91.7078,91.0617,91.7078,13200.0
2008-06-18 12:00:00,112.05,112.15,111.47,111.47,9300.0,91.6424,91.7242,91.168,91.168,9300.0
2008-06-18 12:30:00,111.51,111.57,110.37,110.65,15600.0,91.2007,91.2498,90.2684,90.4974,15600.0
2008-06-18 13:00:00,110.58,110.85,110.4,110.8,11600.0,90.4401,90.661,90.2929,90.6201,11600.0
2008-06-18 13:30:00,110.73,110.88,110.54,110.82,14300.0,90.5628,90.6855,90.4074,90.6364,14300.0
2008-06-18 14:00:00,110.82,111.0,110.63,110.86,16700.0,90.6364,90.7836,90.481,90.6691,16700.0
2008-06-18 14:30:00,110.97,111.12,110.78,110.99,18400.0,90.7591,90.8818,90.6037,90.7755,18400.0
2008-06-18 15:00:00,111.01,111.44,110.77,111.38,24100.0,90.7918,91.1435,90.5955,91.0944,24100.0
2008-06-18 15:30:00,111.37,111.54,111.0,111.21,28800.0,91.0862,91.2253,90.7836,90.9554,28800.0
2008-06-19 09:30:00,111.15,111.55,110.57,110.96,14400.0,90.9063,91.2335,90.4319,90.7509,14400.0
2008-06-19 10:00:00,110.84,111.09,109.94,110.29,22800.0,90.6528,90.8572,89.9167,90.2029,22800.0
2008-06-19 10:30:00,110.34,110.65,109.78,110.33,17600.0,90.2438,90.4974,89.7858,90.2357,17600.0
2008-06-19 11:00:00,110.39,110.52,109.24,109.36,15300.0,90.2847,90.3911,89.3442,89.4423,15300.0
2008-06-19 11:30:00,109.36,110.01,109.31,109.5,25400.0,89.4423,89.9739,89.4014,89.5568,25400.0
2008-06-19 12:00:00,109.48,110.25,109.45,109.68,14100.0,89.5405,90.1702,89.5159,89.704,14100.0
2008-06-19 12:30:00,109.7,110.31,109.6,109.92,11400.0,89.7204,90.2193,89.6386,89.9003,11400.0
2008-06-19 13:00:00,109.77,110.41,109.58,110.0,11000.0,89.7776,90.3011,89.6223,89.9658,11000.0
2008-06-19 13:30:00,110.11,110.32,109.56,109.83,6100.0,90.0557,90.2275,89.6059,89.8267,6100.0
2008-06-19 14:00:00,109.83,109.97,109.45,109.94,21800.0,89.8267,89.9412,89.5159,89.9167,21800.0
2008-06-19 14:30:00,109.93,110.32,109.83,110.07,32800.0,89.9085,90.2275,89.8267,90.023,32800.0
2008-06-19 15:00:00,110.16,110.48,109.96,109.99,25900.0,90.0966,90.3583,89.933,89.9576,25900.0
2008-06-19 15:30:00,110.0,110.0,109.42,109.7,62300.0,89.9658,89.9658,89.4914,89.7204,62300.0
2008-06-20 09:30:00,108.81,109.1,107.57,107.95,107100.0,88.9925,89.2297,87.9783,88.2891,107100.0
2008-06-20 10:00:00,108.08,108.17,107.53,107.67,31400.0,88.3954,88.4691,87.9456,88.0601,31400.0
2008-06-20 10:30:00,107.67,107.82,107.03,107.09,23100.0,88.0601,88.1828,87.5367,87.5858,23100.0
2008-06-20 11:00:00,107.06,107.53,107.06,107.2,14400.0,87.5612,87.9456,87.5612,87.6757,14400.0
2008-06-20 11:30:00,107.12,107.3,106.93,107.04,13100.0,87.6103,87.7575,87.4549,87.5449,13100.0
2008-06-20 12:00:00,107.04,107.2,106.82,106.97,9500.0,87.5449,87.6757,87.3649,87.4876,9500.0
2008-06-20 12:30:00,106.91,106.99,106.83,106.96,5600.0,87.4385,87.504,87.3731,87.4794,5600.0
2008-06-20 13:00:00,107.0,107.09,106.64,106.71,19300.0,87.5121,87.5858,87.2177,87.275,19300.0
2008-06-20 13:30:00,106.6,106.72,105.99,106.12,27300.0,87.185,87.2831,86.6861,86.7924,27300.0
2008-06-20 14:00:00,106.12,106.24,105.97,106.08,16500.0,86.7924,86.8906,86.6697,86.7597,16500.0
2008-06-20 14:30:00,106.0,106.13,105.69,105.89,39000.0,86.6943,86.8006,86.4407,86.6043,39000.0
2008-06-20 15:00:00,105.9,106.13,105.54,105.66,59700.0,86.6125,86.8006,86.3181,86.4162,59700.0
2008-06-20 15:30:00,105.63,106.1,105.62,105.81,97900.0,86.3917,86.7761,86.3835,86.5389,97900.0
2008-06-23 09:30:00,105.92,106.03,104.26,104.27,33000.0,86.6288,86.7188,85.2712,85.2794,33000.0
2008-06-23 10:00:00,104.46,105.34,104.26,104.98,21500.0,85.4348,86.1545,85.2712,85.86,21500.0
2008-06-23 10:30:00,105.06,105.54,104.91,105.02,12500.0,85.9255,86.3181,85.8028,85.8928,12500.0
2008-06-23 11:00:00,105.0,105.13,104.27,104.73,21000.0,85.8764,85.9827,85.2794,85.6556,21000.0
2008-06-23 11:30:00,104.79,104.96,104.25,104.83,17000.0,85.7047,85.8437,85.263,85.7374,17000.0
2008-06-23 12:00:00,104.91,105.16,104.7,105.1,13300.0,85.8028,86.0073,85.631,85.9582,13300.0
2008-06-23 12:30:00,105.01,105.1,104.63,104.69,8600.0,85.8846,85.9582,85.5738,85.6229,8600.0
2008-06-23 13:00:00,104.67,104.8,104.32,104.72,15500.0,85.6065,85.7128,85.3203,85.6474,15500.0
2008-06-23 13:30:00,104.73,105.0,104.54,104.85,19000.0,85.6556,85.8764,85.5002,85.7537,19000.0
2008-06-23 14:00:00,104.81,104.86,104.6,104.81,12700.0,85.721,85.7619,85.5493,85.721,12700.0
2008-06-23 14:30:00,104.72,105.0,104.33,104.36,23100.0,85.6474,85.8764,85.3284,85.353,23100.0
2008-06-23 15:00:00,104.44,104.46,103.5,104.26,111600.0,85.4184,85.4348,84.6496,85.2712,111600.0
2008-06-23 15:30:00,104.3,104.3,103.5,104.08,98400.0,85.3039,85.3039,84.6496,85.124,98400.0
2008-06-24 09:30:00,103.6,104.49,103.32,103.32,12000.0,84.7314,85.4593,84.5024,84.5024,12000.0
2008-06-24 10:00:00,103.26,104.03,103.06,103.74,17800.0,84.4533,85.0831,84.2897,84.8459,17800.0
2008-06-24 10:30:00,103.67,104.41,103.4,104.36,15800.0,84.7886,85.3939,84.5678,85.353,15800.0
2008-06-24 11:00:00,104.43,105.35,104.29,105.22,27500.0,85.4102,86.1627,85.2957,86.0563,27500.0
2008-06-24 11:30:00,105.17,106.53,104.97,106.41,20000.0,86.0154,87.1277,85.8519,87.0296,20000.0
2008-06-24 12:00:00,106.34,106.92,106.31,106.59,15900.0,86.9724,87.4467,86.9478,87.1768,15900.0
2008-06-24 12:30:00,106.55,107.18,106.51,106.68,14400.0,87.1441,87.6594,87.1114,87.2504,14400.0
2008-06-24 13:00:00,106.73,106.97,106.32,106.32,20000.0,87.2913,87.4876,86.956,86.956,20000.0
2008-06-24 13:30:00,106.27,106.54,105.97,106.49,15500.0,86.9151,87.1359,86.6697,87.095,15500.0
2008-06-24 14:00:00,106.47,106.83,106.09,106.29,13600.0,87.0787,87.3731,86.7679,86.9315,13600.0
2008-06-24 14:30:00,106.29,106.29,105.74,106.02,21700.0,86.9315,86.9315,86.4816,86.7106,21700.0
2008-06-24 15:00:00,106.04,106.06,105.48,105.68,25200.0,86.727,86.7434,86.269,86.4326,25200.0
2008-06-24 15:30:00,105.67,105.75,105.19,105.31,36800.0,86.4244,86.4898,86.0318,86.1299,36800.0
2008-06-25 09:30:00,105.94,106.39,104.96,105.05,14900.0,86.6452,87.0132,85.8437,85.9173,14900.0
2008-06-25 10:00:00,105.09,105.19,105.0,105.04,47400.0,85.95,86.0318,85.8764,85.9091,47400.0
2008-06-25 10:30:00,105.02,105.37,105.0,105.29,43300.0,85.8928,86.179,85.8764,86.1136,43300.0
2008-06-25 11:00:00,105.29,105.88,105.21,105.77,15800.0,86.1136,86.5961,86.0482,86.5062,15800.0
2008-06-25 11:30:00,105.77,105.84,105.27,105.59,17100.0,86.5062,86.5634,86.0972,86.359,17100.0
2008-06-25 12:00:00,105.48,105.75,105.37,105.75,7900.0,86.269,86.4898,86.179,86.4898,7900.0
2008-06-25 12:30:00,105.72,105.78,105.34,105.36,13200.0,86.4653,86.5143,86.1545,86.1708,13200.0
2008-06-25 13:00:00,105.3,105.32,105.12,105.15,17600.0,86.1218,86.1381,85.9746,85.9991,17600.0
2008-06-25 13:30:00,105.13,105.25,105.0,105.09,13300.0,85.9827,86.0809,85.8764,85.95,13300.0
2008-06-25 14:00:00,105.04,105.25,105.0,105.0,103700.0,85.9091,86.0809,85.8764,85.8764,103700.0
2008-06-25 14:30:00,105.01,105.24,104.99,105.15,47800.0,85.8846,86.0727,85.8682,85.9991,47800.0
2008-06-25 15:00:00,105.16,105.48,104.99,105.0,69700.0,86.0073,86.269,85.8682,85.8764,69700.0
2008-06-25 15:30:00,105.0,105.2,104.67,105.17,90700.0,85.8764,86.04,85.6065,86.0154,90700.0
2008-06-26 09:30:00,104.2,105.13,103.23,104.37,74000.0,85.2221,85.9827,84.4288,85.3611,74000.0
2008-06-26 10:00:00,104.33,104.56,103.73,104.12,61700.0,85.3284,85.5165,84.8377,85.1567,61700.0
2008-06-26 10:30:00,104.12,104.66,103.98,104.12,45500.0,85.1567,85.5983,85.0422,85.1567,45500.0
2008-06-26 11:00:00,104.08,104.48,103.69,104.17,32000.0,85.124,85.4511,84.805,85.1976,32000.0
2008-06-26 11:30:00,104.11,105.25,104.01,105.19,50900.0,85.1485,86.0809,85.0667,86.0318,50900.0
2008-06-26 12:00:00,105.2,105.45,104.75,104.76,18800.0,86.04,86.2444,85.6719,85.6801,18800.0
2008-06-26 12:30:00,104.77,104.86,104.43,104.66,18200.0,85.6883,85.7619,85.4102,85.5983,18200.0
2008-06-26 13:00:00,104.63,105.1,104.49,104.85,37200.0,85.5738,85.9582,85.4593,85.7537,37200.0
2008-06-26 13:30:00,104.85,105.44,104.81,105.4,30500.0,85.7537,86.2363,85.721,86.2036,30500.0
2008-06-26 14:00:00,105.36,105.89,105.14,105.49,49900.0,86.1708,86.6043,85.9909,86.2772,49900.0
2008-06-26 14:30:00,105.3,105.75,105.28,105.52,34800.0,86.1218,86.4898,86.1054,86.3017,34800.0
2008-06-26 15:00:00,105.45,105.58,105.13,105.41,51000.0,86.2444,86.3508,85.9827,86.2117,51000.0
2008-06-26 15:30:00,105.48,105.48,104.93,105.0,57300.0,86.269,86.269,85.8192,85.8764,57300.0
2008-06-27 09:30:00,105.0,105.17,104.8,105.01,77400.0,85.8764,86.0154,85.7128,85.8846,77400.0
2008-06-27 10:00:00,105.08,105.31,104.91,105.05,32300.0,85.9418,86.1299,85.8028,85.9173,32300.0
2008-06-27 10:30:00,105.13,105.4,104.5,104.88,40300.0,85.9827,86.2036,85.4675,85.7783,40300.0
2008-06-27 11:00:00,104.83,105.75,104.72,105.75,21500.0,85.7374,86.4898,85.6474,86.4898,21500.0
2008-06-27 11:30:00,105.65,105.79,105.44,105.74,15000.0,86.408,86.5225,86.2363,86.4816,15000.0
2008-06-27 12:00:00,105.78,106.35,105.78,106.32,15900.0,86.5143,86.9805,86.5143,86.956,15900.0
2008-06-27 12:30:00,106.51,106.95,106.43,106.76,17600.0,87.1114,87.4713,87.046,87.3159,17600.0
2008-06-27 13:00:00,106.77,106.79,105.99,105.99,17300.0,87.324,87.3404,86.6861,86.6861,17300.0
2008-06-27 13:30:00,106.01,106.01,105.37,105.69,12100.0,86.7025,86.7025,86.179,86.4407,12100.0
2008-06-27 14:00:00,105.73,106.38,105.61,106.17,26500.0,86.4735,87.0051,86.3753,86.8333,26500.0
2008-06-27 14:30:00,106.09,106.3,105.88,106.16,21500.0,86.7679,86.9396,86.5961,86.8251,21500.0
2008-06-27 15:00:00,106.16,106.34,105.92,105.97,32000.0,86.8251,86.9724,86.6288,86.6697,32000.0
2008-06-27 15:30:00,105.91,106.57,105.9,106.0,62800.0,86.6207,87.1605,86.6125,86.6943,62800.0
2008-06-30 09:30:00,105.48,105.48,102.16,102.53,91200.0,86.269,86.269,83.5537,83.8563,91200.0
2008-06-30 10:00:00,102.59,103.73,102.59,102.99,83600.0,83.9053,84.8377,83.9053,84.2325,83600.0
2008-06-30 10:30:00,103.04,104.92,103.02,104.85,157700.0,84.2734,85.811,84.257,85.7537,157700.0
2008-06-30 11:00:00,104.9,105.78,104.87,105.68,39700.0,85.7946,86.5143,85.7701,86.4326,39700.0
2008-06-30 11:30:00,105.6,106.27,105.17,106.0,62000.0,86.3671,86.9151,86.0154,86.6943,62000.0
2008-06-30 12:00:00,106.0,106.08,105.91,105.98,23900.0,86.6943,86.7597,86.6207,86.6779,23900.0
2008-06-30 12:30:00,106.0,106.03,105.53,105.53,24700.0,86.6943,86.7188,86.3099,86.3099,24700.0
2008-06-30 13:00:00,105.53,105.64,105.41,105.54,22800.0,86.3099,86.3998,86.2117,86.3181,22800.0
2008-06-30 13:30:00,105.45,105.52,105.17,105.45,24200.0,86.2444,86.3017,86.0154,86.2444,24200.0
2008-06-30 14:00:00,105.42,105.5,105.24,105.45,35200.0,86.2199,86.2853,86.0727,86.2444,35200.0
2008-06-30 14:30:00,105.45,105.64,104.76,104.76,47000.0,86.2444,86.3998,85.6801,85.6801,47000.0
2008-06-30 15:00:00,104.78,105.18,104.67,105.0,44800.0,85.6965,86.0236,85.6065,85.8764,44800.0
2008-06-30 15:30:00,104.94,105.03,103.5,103.91,125000.0,85.8273,85.9009,84.6496,84.9849,125000.0
2008-07-01 09:30:00,102.27,102.27,98.7,99.47,138500.0,83.6436,83.6436,80.7238,81.3536,138500.0
2008-07-01 10:00:00,99.47,100.59,99.46,100.46,167200.0,81.3536,82.2696,81.3454,82.1633,167200.0
2008-07-01 10:30:00,100.51,100.61,99.12,100.03,163100.0,82.2042,82.286,81.0673,81.8116,163100.0
2008-07-01 11:00:00,100.01,100.09,99.62,99.62,93100.0,81.7952,81.8607,81.4763,81.4763,93100.0
2008-07-01 11:30:00,99.46,99.55,99.03,99.3,43700.0,81.3454,81.419,80.9937,81.2145,43700.0
2008-07-01 12:00:00,99.3,99.32,97.02,97.02,93100.0,81.2145,81.2309,79.3498,79.3498,93100.0
2008-07-01 12:30:00,97.1,97.64,97.0,97.35,69100.0,79.4152,79.8569,79.3334,79.6197,69100.0
2008-07-01 13:00:00,97.41,97.53,97.06,97.24,55900.0,79.6688,79.7669,79.3825,79.5297,55900.0
2008-07-01 13:30:00,97.26,98.93,97.12,98.85,64500.0,79.5461,80.9119,79.4316,80.8465,64500.0
2008-07-01 14:00:00,98.85,99.52,98.64,99.46,126400.0,80.8465,81.3945,80.6748,81.3454,126400.0
2008-07-01 14:30:00,99.36,100.56,99.29,100.43,59200.0,81.2636,82.2451,81.2064,82.1387,59200.0
2008-07-01 15:00:00,100.37,100.61,99.25,99.6,84900.0,82.0897,82.286,81.1737,81.4599,84900.0
2008-07-01 15:30:00,99.72,100.06,98.3,98.78,171200.0,81.5581,81.8361,80.3967,80.7893,171200.0
2008-07-02 09:30:00,98.98,98.98,97.61,98.0,58200.0,80.9528,80.9528,79.8323,80.1513,58200.0
2008-07-02 10:00:00,98.04,98.13,97.48,97.86,59500.0,80.184,80.2576,79.726,80.0368,59500.0
2008-07-02 10:30:00,97.85,97.98,96.34,96.99,121100.0,80.0286,80.135,78.7936,79.3253,121100.0
2008-07-02 11:00:00,96.99,97.05,96.41,96.41,80900.0,79.3253,79.3743,78.8509,78.8509,80900.0
2008-07-02 11:30:00,96.47,97.0,96.47,97.0,54200.0,78.9,79.3334,78.9,79.3334,54200.0
2008-07-02 12:00:00,96.98,97.26,96.42,96.63,43700.0,79.3171,79.5461,78.8591,79.0308,43700.0
2008-07-02 12:30:00,96.6,96.91,96.6,96.7,50100.0,79.0063,79.2598,79.0063,79.0881,50100.0
2008-07-02 13:00:00,96.7,96.96,96.6,96.91,44000.0,79.0881,79.3007,79.0063,79.2598,44000.0
2008-07-02 13:30:00,96.91,97.0,96.65,96.74,58100.0,79.2598,79.3334,79.0472,79.1208,58100.0
2008-07-02 14:00:00,96.78,96.98,95.59,95.59,71300.0,79.1535,79.3171,78.1802,78.1802,71300.0
2008-07-02 14:30:00,95.6,96.75,94.6,95.1,222400.0,78.1884,79.129,77.3706,77.7795,222400.0
2008-07-02 15:00:00,95.07,95.74,94.72,94.96,143200.0,77.755,78.3029,77.4687,77.665,143200.0
2008-07-02 15:30:00,94.97,95.42,94.82,95.0,165600.0,77.6732,78.0412,77.5505,77.6977,165600.0
2008-07-03 09:30:00,95.35,96.23,95.0,95.3,53200.0,77.984,78.7037,77.6977,77.9431,53200.0
2008-07-03 10:00:00,95.16,95.99,94.89,95.58,96000.0,77.8286,78.5074,77.6077,78.1721,96000.0
2008-07-03 10:30:00,95.58,96.95,95.56,96.25,25000.0,78.1721,79.2925,78.1557,78.72,25000.0
2008-07-03 11:00:00,96.34,97.57,96.18,97.21,44600.0,78.7936,79.7996,78.6628,79.5052,44600.0
2008-07-03 11:30:00,97.49,97.49,96.18,96.27,70400.0,79.7342,79.7342,78.6628,78.7364,70400.0
2008-07-03 12:00:00,96.18,96.26,95.21,95.7,58400.0,78.6628,78.7282,77.8695,78.2702,58400.0
2008-07-03 12:30:00,95.74,96.06,95.55,95.99,56500.0,78.3029,78.5646,78.1475,78.5074,56500.0
2008-07-07 09:30:00,97.97,97.97,95.73,96.58,17500.0,80.1268,80.1268,78.2947,78.9899,17500.0
2008-07-07 10:00:00,96.54,96.6,95.56,95.71,23900.0,78.9572,79.0063,78.1557,78.2784,23900.0
2008-07-07 10:30:00,95.74,96.51,95.7,96.3,18200.0,78.3029,78.9327,78.2702,78.7609,18200.0
2008-07-07 11:00:00,96.37,96.61,95.37,95.48,23800.0,78.8182,79.0145,78.0003,78.0903,23800.0
2008-07-07 11:30:00,95.48,95.69,95.22,95.33,20000.0,78.0903,78.262,77.8776,77.9676,20000.0
2008-07-07 12:00:00,95.35,95.76,93.87,94.12,26500.0,77.984,78.3193,76.7735,76.978,26500.0
2008-07-07 12:30:00,94.12,94.44,93.5,93.74,27200.0,76.978,77.2397,76.4709,76.6672,27200.0
2008-07-07 13:00:00,93.66,94.76,93.45,93.86,13100.0,76.6018,77.5014,76.43,76.7653,13100.0
2008-07-07 13:30:00,93.8,93.94,93.05,93.33,12600.0,76.7163,76.8308,76.1029,76.3319,12600.0
2008-07-07 14:00:00,93.34,93.81,93.21,93.5,11700.0,76.34,76.7244,76.2337,76.4709,11700.0
2008-07-07 14:30:00,93.5,93.51,91.62,91.92,54400.0,76.4709,76.4791,74.9333,75.1787,54400.0
2008-07-07 15:00:00,91.99,93.25,91.99,93.25,44600.0,75.2359,76.2664,75.2359,76.2664,44600.0
2008-07-07 15:30:00,93.36,93.7,92.0,92.24,92400.0,76.3564,76.6345,75.2441,75.4404,92400.0
2008-07-08 09:30:00,92.49,93.65,92.26,93.22,26100.0,75.6448,76.5936,75.4567,76.2419,26100.0
2008-07-08 10:00:00,93.21,94.0,91.68,91.68,32100.0,76.2337,76.8798,74.9824,74.9824,32100.0
2008-07-08 10:30:00,91.68,91.7,90.37,90.69,44100.0,74.9824,74.9987,73.911,74.1727,44100.0
2008-07-08 11:00:00,90.74,92.59,90.74,92.38,67500.0,74.2136,75.7266,74.2136,75.5549,67500.0
2008-07-08 11:30:00,92.36,92.36,91.73,91.87,32700.0,75.5385,75.5385,75.0233,75.1378,32700.0
2008-07-08 12:00:00,91.92,92.46,91.92,92.46,17300.0,75.1787,75.6203,75.1787,75.6203,17300.0
2008-07-08 12:30:00,92.6,93.18,92.54,92.79,35700.0,75.7348,76.2092,75.6857,75.8902,35700.0
2008-07-08 13:00:00,92.76,92.78,91.81,91.81,11400.0,75.8657,75.882,75.0887,75.0887,11400.0
2008-07-08 13:30:00,91.7,91.7,91.22,91.38,30400.0,74.9987,74.9987,74.6062,74.737,30400.0
2008-07-08 14:00:00,91.38,91.48,90.49,90.64,49800.0,74.737,74.8188,74.0091,74.1318,49800.0
2008-07-08 14:30:00,90.61,91.61,90.59,91.52,113300.0,74.1073,74.9251,74.0909,74.8515,113300.0
2008-07-08 15:00:00,91.55,92.15,91.34,92.03,133800.0,74.876,75.3668,74.7043,75.2686,133800.0
2008-07-08 15:30:00,92.01,93.78,91.88,93.68,102100.0,75.2523,76.6999,75.1459,76.6181,102100.0
2008-07-09 09:30:00,94.25,95.2,94.0,94.46,42000.0,77.0843,77.8613,76.8798,77.2561,42000.0
2008-07-09 10:00:00,94.39,96.42,94.05,96.12,15700.0,77.1988,78.8591,76.9207,78.6137,15700.0
2008-07-09 10:30:00,96.05,96.31,95.2,96.3,15500.0,78.5565,78.7691,77.8613,78.7609,15500.0
2008-07-09 11:00:00,96.16,96.77,95.98,96.75,20300.0,78.6464,79.1453,78.4992,79.129,20300.0
2008-07-09 11:30:00,96.75,96.76,95.46,95.63,34100.0,79.129,79.1372,78.0739,78.213,34100.0
2008-07-09 12:00:00,95.48,95.56,95.09,95.1,11700.0,78.0903,78.1557,77.7713,77.7795,11700.0
2008-07-09 12:30:00,95.03,96.41,95.02,96.01,22500.0,77.7222,78.8509,77.7141,78.5238,22500.0
2008-07-09 13:00:00,95.98,95.98,95.51,95.88,10700.0,78.4992,78.4992,78.1148,78.4174,10700.0
2008-07-09 13:30:00,95.78,96.5,95.73,96.02,12800.0,78.3356,78.9245,78.2947,78.5319,12800.0
2008-07-09 14:00:00,95.97,96.65,95.53,96.26,15400.0,78.491,79.0472,78.1312,78.7282,15400.0
2008-07-09 14:30:00,96.26,96.34,95.22,95.22,22800.0,78.7282,78.7936,77.8776,77.8776,22800.0
2008-07-09 15:00:00,95.06,95.06,94.54,94.64,36600.0,77.7468,77.7468,77.3215,77.4033,36600.0
2008-07-09 15:30:00,94.65,97.5,94.5,95.95,132200.0,77.4114,79.7424,77.2888,78.4747,132200.0
2008-07-10 09:30:00,96.34,97.34,93.94,94.23,20700.0,78.7936,79.6115,76.8308,77.0679,20700.0
2008-07-10 10:00:00,94.15,94.92,93.24,94.23,37600.0,77.0025,77.6323,76.2582,77.0679,37600.0
2008-07-10 10:30:00,94.11,95.12,93.95,95.03,36200.0,76.9698,77.7958,76.8389,77.7222,36200.0
2008-07-10 11:00:00,95.02,95.11,93.8,93.92,14800.0,77.7141,77.7877,76.7163,76.8144,14800.0
2008-07-10 11:30:00,93.91,94.61,93.91,94.42,11200.0,76.8062,77.3787,76.8062,77.2233,11200.0
2008-07-10 12:00:00,94.49,95.3,94.23,94.32,222500.0,77.2806,77.9431,77.0679,77.1415,222500.0
2008-07-10 12:30:00,94.23,94.3,93.31,93.38,12700.0,77.0679,77.1252,76.3155,76.3728,12700.0
2008-07-10 13:00:00,93.26,94.09,93.26,93.6,15500.0,76.2746,76.9534,76.2746,76.5527,15500.0
2008-07-10 13:30:00,93.6,94.35,93.47,94.27,40400.0,76.5527,77.1661,76.4464,77.1007,40400.0
2008-07-10 14:00:00,94.28,95.0,93.18,93.27,298500.0,77.1088,77.6977,76.2092,76.2828,298500.0
2008-07-10 14:30:00,93.3,93.76,92.39,93.21,52300.0,76.3073,76.6835,75.5631,76.2337,52300.0
2008-07-10 15:00:00,93.21,94.04,93.12,93.73,42100.0,76.2337,76.9125,76.1601,76.659,42100.0
2008-07-10 15:30:00,93.74,95.63,93.6,95.42,78200.0,76.6672,78.213,76.5527,78.0412,78200.0
2008-07-11 09:30:00,94.65,95.13,90.38,94.73,76300.0,77.4114,77.804,73.9191,77.4769,76300.0
2008-07-11 10:00:00,94.72,94.94,93.5,93.85,24100.0,77.4687,77.6486,76.4709,76.7572,24100.0
2008-07-11 10:30:00,93.98,93.98,92.4,92.76,37400.0,76.8635,76.8635,75.5712,75.8657,37400.0
2008-07-11 11:00:00,92.68,92.75,92.4,92.62,23500.0,75.8002,75.8575,75.5712,75.7512,23500.0
2008-07-11 11:30:00,92.62,93.57,92.6,93.25,11600.0,75.7512,76.5281,75.7348,76.2664,11600.0
2008-07-11 12:00:00,93.38,93.38,91.83,91.83,23600.0,76.3728,76.3728,75.1051,75.1051,23600.0
2008-07-11 12:30:00,91.86,92.19,91.65,91.78,13600.0,75.1296,75.3995,74.9578,75.0642,13600.0
2008-07-11 13:00:00,91.89,92.29,91.7,92.18,25800.0,75.1541,75.4813,74.9987,75.3913,25800.0
2008-07-11 13:30:00,92.11,92.52,91.8,92.43,36500.0,75.3341,75.6694,75.0805,75.5958,36500.0
2008-07-11 14:00:00,92.37,92.96,91.95,92.13,34400.0,75.5467,76.0292,75.2032,75.3504,34400.0
2008-07-11 14:30:00,92.14,93.65,92.06,92.56,47100.0,75.3586,76.5936,75.2932,75.7021,47100.0
2008-07-11 15:00:00,92.52,93.39,91.75,91.88,51200.0,75.6694,76.3809,75.0396,75.1459,51200.0
2008-07-11 15:30:00,91.91,92.61,91.4,91.76,103600.0,75.1705,75.743,74.7534,75.0478,103600.0
2008-07-14 09:30:00,92.23,93.12,92.17,92.56,42800.0,75.4322,76.1601,75.3831,75.7021,42800.0
2008-07-14 10:00:00,92.53,92.6,91.97,92.29,49800.0,75.6776,75.7348,75.2196,75.4813,49800.0
2008-07-14 10:30:00,92.29,92.62,92.18,92.52,68500.0,75.4813,75.7512,75.3913,75.6694,68500.0
2008-07-14 11:00:00,92.49,93.25,92.32,93.05,74700.0,75.6448,76.2664,75.5058,76.1029,74700.0
2008-07-14 11:30:00,92.95,93.77,92.5,92.66,44600.0,76.0211,76.6917,75.653,75.7839,44600.0
2008-07-14 12:00:00,92.5,95.79,92.5,93.3,109800.0,75.653,78.3438,75.653,76.3073,109800.0
2008-07-14 12:30:00,93.3,93.62,93.28,93.3,15900.0,76.3073,76.569,76.291,76.3073,15900.0
2008-07-14 13:00:00,93.4,93.51,92.85,92.95,27700.0,76.3891,76.4791,75.9393,76.0211,27700.0
2008-07-14 13:30:00,92.95,93.05,92.79,92.8,31600.0,76.0211,76.1029,75.8902,75.8984,31600.0
2008-07-14 14:00:00,92.81,93.0,92.81,92.9,29100.0,75.9066,76.062,75.9066,75.9802,29100.0
2008-07-14 14:30:00,92.91,93.17,92.82,92.82,57900.0,75.9884,76.201,75.9147,75.9147,57900.0
2008-07-14 15:00:00,92.83,93.25,92.75,93.0,100000.0,75.9229,76.2664,75.8575,76.062,100000.0
2008-07-14 15:30:00,93.0,93.9,92.75,93.22,131200.0,76.062,76.798,75.8575,76.2419,131200.0
2008-07-15 09:30:00,92.62,92.62,90.53,91.05,121600.0,75.7512,75.7512,74.0418,74.4671,121600.0
2008-07-15 10:00:00,91.36,91.43,90.14,91.04,63300.0,74.7207,74.7779,73.7229,74.4589,63300.0
2008-07-15 10:30:00,90.99,91.1,90.05,90.85,42600.0,74.418,74.508,73.6492,74.3035,42600.0
2008-07-15 11:00:00,90.9,93.05,90.83,92.72,31400.0,74.3444,76.1029,74.2872,75.833,31400.0
2008-07-15 11:30:00,92.64,94.28,91.54,91.86,80700.0,75.7675,77.1088,74.8679,75.1296,80700.0
2008-07-15 12:00:00,91.76,92.94,91.54,92.94,71200.0,75.0478,76.0129,74.8679,76.0129,71200.0
2008-07-15 12:30:00,92.94,94.86,92.76,94.29,133300.0,76.0129,77.5832,75.8657,77.117,133300.0
2008-07-15 13:00:00,94.42,96.86,94.19,96.29,52700.0,77.2233,79.2189,77.0352,78.7528,52700.0
2008-07-15 13:30:00,96.31,98.56,95.71,96.25,68400.0,78.7691,80.6093,78.2784,78.72,68400.0
2008-07-15 14:00:00,96.25,96.69,94.68,96.59,102000.0,78.72,79.0799,77.436,78.9981,102000.0
2008-07-15 14:30:00,96.56,96.6,94.0,95.91,85200.0,78.9736,79.0063,76.8798,78.442,85200.0
2008-07-15 15:00:00,95.87,97.15,95.85,95.85,77000.0,78.4092,79.4561,78.3929,78.3929,77000.0
2008-07-15 15:30:00,95.89,96.61,95.15,95.42,139000.0,78.4256,79.0145,77.8204,78.0412,139000.0
2008-07-16 09:30:00,95.89,96.34,92.9,93.9,38600.0,78.4256,78.7936,75.9802,76.798,38600.0
2008-07-16 10:00:00,93.97,96.85,93.97,94.89,45000.0,76.8553,79.2108,76.8553,77.6077,45000.0
2008-07-16 10:30:00,94.94,98.1,94.81,97.1,45300.0,77.6486,80.2331,77.5423,79.4152,45300.0
2008-07-16 11:00:00,97.16,102.04,97.13,100.15,91400.0,79.4643,83.4555,79.4398,81.9097,91400.0
2008-07-16 11:30:00,100.1,100.37,98.22,99.17,33200.0,81.8688,82.0897,80.3312,81.1082,33200.0
2008-07-16 12:00:00,99.19,99.25,97.72,97.84,24800.0,81.1246,81.1737,79.9223,80.0205,24800.0
2008-07-16 12:30:00,97.84,98.49,97.7,98.32,18400.0,80.0205,80.5521,79.906,80.413,18400.0
2008-07-16 13:00:00,98.26,98.93,98.19,98.66,10300.0,80.364,80.9119,80.3067,80.6911,10300.0
2008-07-16 13:30:00,98.78,98.78,98.37,98.49,5500.0,80.7893,80.7893,80.4539,80.5521,5500.0
2008-07-16 14:00:00,98.44,98.65,98.1,98.51,19000.0,80.5112,80.6829,80.2331,80.5684,19000.0
2008-07-16 14:30:00,98.26,99.17,98.26,99.05,18100.0,80.364,81.1082,80.364,81.0101,18100.0
2008-07-16 15:00:00,99.06,100.24,98.83,99.11,34100.0,81.0183,81.9833,80.8301,81.0591,34100.0
2008-07-16 15:30:00,99.31,101.33,99.28,100.0,127200.0,81.2227,82.8748,81.1982,81.7871,127200.0
2008-07-17 09:30:00,101.31,105.76,101.31,104.13,69400.0,82.8585,86.498,82.8585,85.1649,69400.0
2008-07-17 10:00:00,104.12,104.77,102.23,102.53,46200.0,85.1567,85.6883,83.6109,83.8563,46200.0
2008-07-17 10:30:00,102.48,102.59,100.0,100.16,36000.0,83.8154,83.9053,81.7871,81.9179,36000.0
2008-07-17 11:00:00,100.32,100.44,98.04,98.87,55700.0,82.0488,82.1469,80.184,80.8629,55700.0
2008-07-17 11:30:00,98.86,105.0,98.78,104.32,72200.0,80.8547,85.8764,80.7893,85.3203,72200.0
2008-07-17 12:00:00,104.24,104.24,99.85,101.86,54400.0,85.2548,85.2548,81.6644,83.3083,54400.0
2008-07-17 12:30:00,101.8,102.94,101.6,102.83,11900.0,83.2592,84.1916,83.0956,84.1016,11900.0
2008-07-17 13:00:00,102.9,103.57,101.64,103.5,69800.0,84.1589,84.7069,83.1284,84.6496,69800.0
2008-07-17 13:30:00,103.51,107.5,103.51,107.36,39200.0,84.6578,87.9211,84.6578,87.8066,39200.0
2008-07-17 14:00:00,107.48,108.74,107.4,108.61,65300.0,87.9047,88.9352,87.8393,88.8289,65300.0
2008-07-17 14:30:00,108.48,108.9,105.33,105.39,68000.0,88.7226,89.0661,86.1463,86.1954,68000.0
2008-07-17 15:00:00,105.4,105.89,105.16,105.55,67500.0,86.2036,86.6043,86.0073,86.3262,67500.0
2008-07-17 15:30:00,105.53,110.76,105.51,108.0,209600.0,86.3099,90.5873,86.2935,88.33,209600.0
2008-07-18 09:30:00,108.03,108.76,107.45,108.12,65900.0,88.3546,88.9516,87.8802,88.4282,65900.0
2008-07-18 10:00:00,108.12,108.12,106.2,107.0,51300.0,88.4282,88.4282,86.8579,87.5121,51300.0
2008-07-18 10:30:00,107.04,107.59,106.64,107.3,34100.0,87.5449,87.9947,87.2177,87.7575,34100.0
2008-07-18 11:00:00,107.34,110.64,106.11,108.49,64400.0,87.7902,90.4892,86.7842,88.7308,64400.0
2008-07-18 11:30:00,108.56,108.78,106.88,107.21,60000.0,88.788,88.968,87.414,87.6839,60000.0
2008-07-18 12:00:00,107.21,107.37,105.67,105.79,88800.0,87.6839,87.8148,86.4244,86.5225,88800.0
2008-07-18 12:30:00,105.78,106.67,105.28,105.3,36700.0,86.5143,87.2423,86.1054,86.1218,36700.0
2008-07-18 13:00:00,105.34,106.86,105.04,106.4,54200.0,86.1545,87.3976,85.9091,87.0214,54200.0
2008-07-18 13:30:00,106.4,106.86,105.98,106.13,31900.0,87.0214,87.3976,86.6779,86.8006,31900.0
2008-07-18 14:00:00,106.27,106.45,105.7,105.82,25100.0,86.9151,87.0623,86.4489,86.5471,25100.0
2008-07-18 14:30:00,105.76,105.77,104.77,104.9,32300.0,86.498,86.5062,85.6883,85.7946,32300.0
2008-07-18 15:00:00,104.88,104.88,102.73,102.8,60900.0,85.7783,85.7783,84.0198,84.0771,60900.0
2008-07-18 15:30:00,102.84,103.96,101.55,102.54,176100.0,84.1098,85.0258,83.0548,83.8644,176100.0
2008-07-21 09:30:00,102.29,108.54,102.03,105.38,31500.0,83.66,88.7717,83.4473,86.1872,31500.0
2008-07-21 10:00:00,105.58,105.99,103.75,103.8,39100.0,86.3508,86.6861,84.8541,84.895,39100.0
2008-07-21 10:30:00,103.75,103.9,102.21,102.48,44300.0,84.8541,84.9767,83.5945,83.8154,44300.0
2008-07-21 11:00:00,102.5,102.93,102.24,102.25,27100.0,83.8317,84.1834,83.6191,83.6273,27100.0
2008-07-21 11:30:00,102.24,102.24,101.09,101.38,33700.0,83.6191,83.6191,82.6785,82.9157,33700.0
2008-07-21 12:00:00,101.29,102.15,100.94,102.07,18100.0,82.8421,83.5455,82.5559,83.48,18100.0
2008-07-21 12:30:00,102.03,102.21,101.49,101.57,22100.0,83.4473,83.5945,83.0057,83.0711,22100.0
2008-07-21 13:00:00,101.57,101.89,101.25,101.57,24400.0,83.0711,83.3328,82.8094,83.0711,24400.0
2008-07-21 13:30:00,101.6,101.67,101.3,101.51,23200.0,83.0956,83.1529,82.8503,83.022,23200.0
2008-07-21 14:00:00,101.51,101.61,100.94,100.97,30900.0,83.022,83.1038,82.5559,82.5804,30900.0
2008-07-21 14:30:00,100.97,101.26,100.88,101.17,16400.0,82.5804,82.8176,82.5068,82.744,16400.0
2008-07-21 15:00:00,101.09,101.24,100.9,101.07,17500.0,82.6785,82.8012,82.5231,82.6622,17500.0
2008-07-21 15:30:00,101.03,101.14,100.13,100.4,87000.0,82.6295,82.7194,81.8934,82.1142,87000.0
2008-07-22 09:30:00,99.95,101.06,99.73,100.53,25600.0,81.7462,82.654,81.5662,82.2205,25600.0
2008-07-22 10:00:00,100.51,101.99,100.5,101.42,51500.0,82.2042,83.4146,82.196,82.9484,51500.0
2008-07-22 10:30:00,101.35,101.55,100.39,100.55,16400.0,82.8912,83.0548,82.106,82.2369,16400.0
2008-07-22 11:00:00,100.55,101.77,100.5,101.62,28900.0,82.2369,83.2347,82.196,83.112,28900.0
2008-07-22 11:30:00,101.63,102.82,100.98,102.13,39600.0,83.1202,84.0934,82.5886,83.5291,39600.0
2008-07-22 12:00:00,102.08,102.56,102.08,102.42,29500.0,83.4882,83.8808,83.4882,83.7663,29500.0
2008-07-22 12:30:00,102.37,102.5,102.2,102.37,13800.0,83.7254,83.8317,83.5864,83.7254,13800.0
2008-07-22 13:00:00,102.39,102.45,102.05,102.11,15100.0,83.7418,83.7908,83.4637,83.5128,15100.0
2008-07-22 13:30:00,102.19,103.3,101.97,103.3,25100.0,83.5782,84.486,83.3983,84.486,25100.0
2008-07-22 14:00:00,103.35,104.03,102.95,103.93,65500.0,84.5269,85.0831,84.1998,85.0013,65500.0
2008-07-22 14:30:00,103.92,104.94,103.8,104.43,40900.0,84.9931,85.8273,84.895,85.4102,40900.0
2008-07-22 15:00:00,104.42,104.42,103.81,104.25,34700.0,85.402,85.402,84.9031,85.263,34700.0
2008-07-22 15:30:00,104.2,105.38,103.91,104.53,141500.0,85.2221,86.1872,84.9849,85.492,141500.0
2008-07-23 09:30:00,104.55,105.52,103.24,103.42,33800.0,85.5084,86.3017,84.437,84.5842,33800.0
2008-07-23 10:00:00,103.38,106.02,103.29,106.02,29000.0,84.5515,86.7106,84.4778,86.7106,29000.0
2008-07-23 10:30:00,105.92,108.08,105.87,107.01,71200.0,86.6288,88.3954,86.588,87.5203,71200.0
2008-07-23 11:00:00,107.01,107.08,105.85,106.71,25400.0,87.5203,87.5776,86.5716,87.275,25400.0
2008-07-23 11:30:00,106.56,106.63,105.62,106.02,14800.0,87.1523,87.2095,86.3835,86.7106,14800.0
2008-07-23 12:00:00,105.88,106.0,104.67,104.67,25900.0,86.5961,86.6943,85.6065,85.6065,25900.0
2008-07-23 12:30:00,104.76,104.8,104.31,104.52,36500.0,85.6801,85.7128,85.3121,85.4838,36500.0
2008-07-23 13:00:00,104.6,104.73,104.0,104.27,12000.0,85.5493,85.6556,85.0585,85.2794,12000.0
2008-07-23 13:30:00,104.34,105.0,104.03,104.18,128400.0,85.3366,85.8764,85.0831,85.2058,128400.0
2008-07-23 14:00:00,104.14,104.71,104.0,104.66,25700.0,85.173,85.6392,85.0585,85.5983,25700.0
2008-07-23 14:30:00,104.64,105.16,104.6,104.74,33300.0,85.582,86.0073,85.5493,85.6638,33300.0
2008-07-23 15:00:00,104.79,106.92,104.34,105.98,30300.0,85.7047,87.4467,85.3366,86.6779,30300.0
2008-07-23 15:30:00,106.02,106.8,105.97,106.8,106500.0,86.7106,87.3486,86.6697,87.3486,106500.0
2008-07-24 09:30:00,105.82,107.0,105.78,106.54,37000.0,86.5471,87.5121,86.5143,87.1359,37000.0
2008-07-24 10:00:00,106.71,107.21,105.14,105.86,106200.0,87.275,87.6839,85.9909,86.5798,106200.0
2008-07-24 10:30:00,105.61,106.15,105.54,105.85,8000.0,86.3753,86.817,86.3181,86.5716,8000.0
2008-07-24 11:00:00,105.62,105.71,104.11,104.27,15500.0,86.3835,86.4571,85.1485,85.2794,15500.0
2008-07-24 11:30:00,104.11,105.44,103.66,105.44,21300.0,85.1485,86.2363,84.7805,86.2363,21300.0
2008-07-24 12:00:00,105.44,105.44,104.53,104.68,6400.0,86.2363,86.2363,85.492,85.6147,6400.0
2008-07-24 12:30:00,104.65,104.65,103.78,104.59,8300.0,85.5902,85.5902,84.8786,85.5411,8300.0
2008-07-24 13:00:00,104.37,106.14,104.25,104.82,10700.0,85.3611,86.8088,85.263,85.7292,10700.0
2008-07-24 13:30:00,104.98,105.63,104.79,104.79,37900.0,85.86,86.3917,85.7047,85.7047,37900.0
2008-07-24 14:00:00,104.79,104.79,103.89,104.03,18800.0,85.7047,85.7047,84.9686,85.0831,18800.0
2008-07-24 14:30:00,104.03,104.25,103.53,103.95,22000.0,85.0831,85.263,84.6741,85.0176,22000.0
2008-07-24 15:00:00,103.83,105.03,103.83,104.34,42000.0,84.9195,85.9009,84.9195,85.3366,42000.0
2008-07-24 15:30:00,104.3,104.32,103.03,103.69,92800.0,85.3039,85.3203,84.2652,84.805,92800.0
2008-07-25 09:30:00,104.01,104.12,101.74,102.76,17700.0,85.0667,85.1567,83.2101,84.0444,17700.0
2008-07-25 10:00:00,102.83,104.47,102.27,102.56,17600.0,84.1016,85.4429,83.6436,83.8808,17600.0
2008-07-25 10:30:00,102.29,103.85,102.29,103.8,8500.0,83.66,84.9359,83.66,84.895,8500.0
2008-07-25 11:00:00,103.8,104.29,102.78,102.88,21300.0,84.895,85.2957,84.0607,84.1425,21300.0
2008-07-25 11:30:00,102.9,103.84,102.65,102.69,18100.0,84.1589,84.9277,83.9544,83.9871,18100.0
2008-07-25 12:00:00,102.65,102.76,102.04,102.29,8000.0,83.9544,84.0444,83.4555,83.66,8000.0
2008-07-25 12:30:00,102.29,102.3,101.29,101.54,16700.0,83.66,83.6682,82.8421,83.0466,16700.0
2008-07-25 13:00:00,101.44,101.92,100.54,100.89,15600.0,82.9648,83.3574,82.2287,82.515,15600.0
2008-07-25 13:30:00,100.94,101.35,100.43,100.99,29500.0,82.5559,82.8912,82.1387,82.5967,29500.0
2008-07-25 14:00:00,100.85,101.42,100.83,101.16,22400.0,82.4822,82.9484,82.4659,82.7358,22400.0
2008-07-25 14:30:00,101.12,101.2,100.74,101.05,12800.0,82.7031,82.7685,82.3923,82.6458,12800.0
2008-07-25 15:00:00,101.09,101.55,99.26,99.28,35200.0,82.6785,83.0548,81.1818,81.1982,35200.0
2008-07-25 15:30:00,99.5,101.28,99.16,100.27,87100.0,81.3781,82.8339,81.1,82.0079,87100.0
2008-07-28 09:30:00,99.73,100.45,99.01,99.08,11900.0,81.5662,82.1551,80.9774,81.0346,11900.0
2008-07-28 10:00:00,99.1,100.08,99.1,99.48,9900.0,81.051,81.8525,81.051,81.3618,9900.0
2008-07-28 10:30:00,99.56,99.6,98.44,98.51,9800.0,81.4272,81.4599,80.5112,80.5684,9800.0
2008-07-28 11:00:00,98.52,98.65,97.35,97.53,17600.0,80.5766,80.6829,79.6197,79.7669,17600.0
2008-07-28 11:30:00,97.53,97.85,96.99,97.37,7200.0,79.7669,80.0286,79.3253,79.6361,7200.0
2008-07-28 12:00:00,97.55,98.13,97.41,97.51,6600.0,79.7833,80.2576,79.6688,79.7506,6600.0
2008-07-28 12:30:00,97.52,98.08,97.32,97.4,8300.0,79.7587,80.2167,79.5952,79.6606,8300.0
2008-07-28 13:00:00,97.41,97.6,97.37,97.5,3400.0,79.6688,79.8242,79.6361,79.7424,3400.0
2008-07-28 13:30:00,97.55,97.82,97.5,97.5,6200.0,79.7833,80.0041,79.7424,79.7424,6200.0
2008-07-28 14:00:00,97.57,97.61,97.27,97.3,7700.0,79.7996,79.8323,79.5543,79.5788,7700.0
2008-07-28 14:30:00,97.35,97.92,97.25,97.4,18200.0,79.6197,80.0859,79.5379,79.6606,18200.0
2008-07-28 15:00:00,97.44,98.49,97.39,97.71,16700.0,79.6933,80.5521,79.6524,79.9141,16700.0
2008-07-28 15:30:00,97.6,98.39,96.12,96.76,93300.0,79.8242,80.4703,78.6137,79.1372,93300.0
2008-07-29 09:30:00,97.5,99.49,97.5,99.49,18400.0,79.7424,81.3699,79.7424,81.3699,18400.0
2008-07-29 10:00:00,99.53,100.67,99.48,100.13,28900.0,81.4027,82.335,81.3618,81.8934,28900.0
2008-07-29 10:30:00,100.13,101.45,100.09,100.91,25100.0,81.8934,82.973,81.8607,82.5313,25100.0
2008-07-29 11:00:00,100.9,101.0,100.54,100.54,45300.0,82.5231,82.6049,82.2287,82.2287,45300.0
2008-07-29 11:30:00,100.53,100.9,100.44,100.84,21600.0,82.2205,82.5231,82.1469,82.4741,21600.0
2008-07-29 12:00:00,100.89,101.0,100.7,100.86,10700.0,82.515,82.6049,82.3596,82.4904,10700.0
2008-07-29 12:30:00,100.88,101.0,100.66,100.89,11100.0,82.5068,82.6049,82.3268,82.515,11100.0
2008-07-29 13:00:00,100.87,101.0,100.77,101.0,8400.0,82.4986,82.6049,82.4168,82.6049,8400.0
2008-07-29 13:30:00,101.0,101.92,100.98,101.47,24600.0,82.6049,83.3574,82.5886,82.9893,24600.0
2008-07-29 14:00:00,101.49,101.49,100.71,101.23,10400.0,83.0057,83.0057,82.3677,82.793,10400.0
2008-07-29 14:30:00,101.2,101.2,100.53,101.09,15500.0,82.7685,82.7685,82.2205,82.6785,15500.0
2008-07-29 15:00:00,101.01,102.2,101.0,102.14,22200.0,82.6131,83.5864,82.6049,83.5373,22200.0
2008-07-29 15:30:00,102.1,104.85,101.86,104.52,53000.0,83.5046,85.7537,83.3083,85.4838,53000.0
2008-07-30 09:30:00,104.5,110.0,104.33,104.59,33400.0,85.4675,89.9658,85.3284,85.5411,33400.0
2008-07-30 10:00:00,104.57,106.12,104.03,104.16,28900.0,85.5247,86.7924,85.0831,85.1894,28900.0
2008-07-30 10:30:00,104.16,104.62,103.01,103.19,29300.0,85.1894,85.5656,84.2488,84.3961,29300.0
2008-07-30 11:00:00,103.12,103.29,102.18,102.37,26100.0,84.3388,84.4778,83.57,83.7254,26100.0
2008-07-30 11:30:00,102.49,103.85,102.48,103.68,8000.0,83.8236,84.9359,83.8154,84.7968,8000.0
2008-07-30 12:00:00,103.71,104.0,103.38,103.94,24800.0,84.8214,85.0585,84.5515,85.0095,24800.0
2008-07-30 12:30:00,103.95,104.9,103.58,103.74,16800.0,85.0176,85.7946,84.715,84.8459,16800.0
2008-07-30 13:00:00,103.75,104.52,103.48,104.52,7100.0,84.8541,85.4838,84.6332,85.4838,7100.0
2008-07-30 13:30:00,104.42,104.79,104.21,104.22,6900.0,85.402,85.7047,85.2303,85.2385,6900.0
2008-07-30 14:00:00,104.23,105.13,104.21,105.13,6200.0,85.2466,85.9827,85.2303,85.9827,6200.0
2008-07-30 14:30:00,105.3,105.97,105.04,105.57,7300.0,86.1218,86.6697,85.9091,86.3426,7300.0
2008-07-30 15:00:00,105.57,107.22,105.04,106.77,14300.0,86.3426,87.6921,85.9091,87.324,14300.0
2008-07-30 15:30:00,106.69,108.77,106.12,108.0,106900.0,87.2586,88.9598,86.7924,88.33,106900.0
2008-07-31 09:30:00,107.38,115.8,105.85,107.02,34000.0,87.8229,94.7094,86.5716,87.5285,34000.0
2008-07-31 10:00:00,106.87,108.0,106.52,107.82,24200.0,87.4058,88.33,87.1196,88.1828,24200.0
2008-07-31 10:30:00,107.9,108.34,106.45,107.86,25700.0,88.2482,88.6081,87.0623,88.2155,25700.0
2008-07-31 11:00:00,107.79,108.03,107.43,107.43,3400.0,88.1583,88.3546,87.8638,87.8638,3400.0
2008-07-31 11:30:00,107.51,107.51,107.03,107.28,6900.0,87.9293,87.9293,87.5367,87.7412,6900.0
2008-07-31 12:00:00,107.21,107.34,106.58,107.0,12800.0,87.6839,87.7902,87.1686,87.5121,12800.0
2008-07-31 12:30:00,107.0,107.0,106.47,106.53,9400.0,87.5121,87.5121,87.0787,87.1277,9400.0
2008-07-31 13:00:00,106.6,107.39,105.96,106.64,24100.0,87.185,87.8311,86.6616,87.2177,24100.0
2008-07-31 13:30:00,106.69,107.1,106.1,107.02,128300.0,87.2586,87.5939,86.7761,87.5285,128300.0
2008-07-31 14:00:00,107.01,107.09,105.83,105.91,21400.0,87.5203,87.5858,86.5552,86.6207,21400.0
2008-07-31 14:30:00,105.92,108.44,105.92,108.44,28000.0,86.6288,88.6899,86.6288,88.6899,28000.0
2008-07-31 15:00:00,108.48,109.52,106.65,107.52,34200.0,88.7226,89.5732,87.2259,87.9374,34200.0
2008-07-31 15:30:00,107.58,107.69,104.99,105.19,161400.0,87.9865,88.0765,85.8682,86.0318,161400.0
2008-08-01 09:30:00,107.67,107.67,102.84,104.59,87800.0,88.0601,88.0601,84.1098,85.5411,87800.0
2008-08-01 10:00:00,104.43,104.61,100.97,101.22,56300.0,85.4102,85.5574,82.5804,82.7849,56300.0
2008-08-01 10:30:00,101.27,102.46,100.82,102.1,34300.0,82.8258,83.799,82.4577,83.5046,34300.0
2008-08-01 11:00:00,102.19,102.19,100.2,100.2,37700.0,83.5782,83.5782,81.9506,81.9506,37700.0
2008-08-01 11:30:00,100.26,101.14,100.14,100.42,21900.0,81.9997,82.7194,81.9016,82.1306,21900.0
2008-08-01 12:00:00,100.43,101.12,100.14,100.35,16300.0,82.1387,82.7031,81.9016,82.0733,16300.0
2008-08-01 12:30:00,100.35,100.82,100.03,100.31,19800.0,82.0733,82.4577,81.8116,82.0406,19800.0
2008-08-01 13:00:00,100.32,101.58,100.29,101.45,18100.0,82.0488,83.0793,82.0242,82.973,18100.0
2008-08-01 13:30:00,101.46,101.59,101.19,101.19,17600.0,82.9811,83.0875,82.7603,82.7603,17600.0
2008-08-01 14:00:00,101.19,101.35,100.58,101.02,29300.0,82.7603,82.8912,82.2614,82.6213,29300.0
2008-08-01 14:30:00,100.99,101.91,100.88,101.46,34300.0,82.5967,83.3492,82.5068,82.9811,34300.0
2008-08-01 15:00:00,101.4,102.54,101.32,101.94,44400.0,82.9321,83.8644,82.8666,83.3737,44400.0
2008-08-01 15:30:00,101.94,102.87,101.32,101.81,90500.0,83.3737,84.1343,82.8666,83.2674,90500.0
2008-08-04 09:30:00,101.91,102.19,100.89,101.0,24000.0,83.3492,83.5782,82.515,82.6049,24000.0
2008-08-04 10:00:00,100.96,101.96,100.24,100.95,66900.0,82.5722,83.3901,81.9833,82.564,66900.0
2008-08-04 10:30:00,100.93,103.13,100.71,101.8,21300.0,82.5477,84.347,82.3677,83.2592,21300.0
2008-08-04 11:00:00,101.57,102.11,101.1,101.25,33300.0,83.0711,83.5128,82.6867,82.8094,33300.0
2008-08-04 11:30:00,101.23,103.82,101.2,101.93,16500.0,82.793,84.9113,82.7685,83.3655,16500.0
2008-08-04 12:00:00,101.93,102.53,101.7,102.02,14700.0,83.3655,83.8563,83.1774,83.4392,14700.0
2008-08-04 12:30:00,102.0,102.25,101.72,101.9,21300.0,83.4228,83.6273,83.1938,83.341,21300.0
2008-08-04 13:00:00,101.89,102.88,101.85,102.0,18400.0,83.3328,84.1425,83.3001,83.4228,18400.0
2008-08-04 13:30:00,102.09,102.42,101.8,102.08,30400.0,83.4964,83.7663,83.2592,83.4882,30400.0
2008-08-04 14:00:00,102.0,102.16,101.78,102.12,28300.0,83.4228,83.5537,83.2429,83.5209,28300.0
2008-08-04 14:30:00,102.18,102.24,101.66,102.06,23100.0,83.57,83.6191,83.1447,83.4719,23100.0
2008-08-04 15:00:00,102.11,102.79,101.84,102.2,31000.0,83.5128,84.0689,83.2919,83.5864,31000.0
2008-08-04 15:30:00,102.04,102.65,101.57,101.82,115200.0,83.4555,83.9544,83.0711,83.2756,115200.0
2008-08-05 09:30:00,103.1,104.4,103.0,104.23,44800.0,84.3225,85.3857,84.2407,85.2466,44800.0
2008-08-05 10:00:00,104.4,104.64,102.01,102.87,67800.0,85.3857,85.582,83.431,84.1343,67800.0
2008-08-05 10:30:00,102.91,104.25,102.61,102.79,26400.0,84.1671,85.263,83.9217,84.0689,26400.0
2008-08-05 11:00:00,102.79,103.37,102.7,102.91,11900.0,84.0689,84.5433,83.9953,84.1671,11900.0
2008-08-05 11:30:00,102.91,103.09,102.64,102.91,40400.0,84.1671,84.3143,83.9462,84.1671,40400.0
2008-08-05 12:00:00,102.93,103.0,102.06,102.2,52600.0,84.1834,84.2407,83.4719,83.5864,52600.0
2008-08-05 12:30:00,102.24,102.25,101.75,101.97,29500.0,83.6191,83.6273,83.2183,83.3983,29500.0
2008-08-05 13:00:00,102.0,102.0,101.53,101.6,39300.0,83.4228,83.4228,83.0384,83.0956,39300.0
2008-08-05 13:30:00,101.6,101.69,101.39,101.64,76300.0,83.0956,83.1693,82.9239,83.1284,76300.0
2008-08-05 14:00:00,101.65,102.31,101.5,101.77,94700.0,83.1365,83.6763,83.0139,83.2347,94700.0
2008-08-05 14:30:00,101.86,102.79,101.8,102.62,63700.0,83.3083,84.0689,83.2592,83.9299,63700.0
2008-08-05 15:00:00,102.63,104.5,102.38,104.33,78000.0,83.9381,85.4675,83.7336,85.3284,78000.0
2008-08-05 15:30:00,104.46,105.0,103.83,104.96,66200.0,85.4348,85.8764,84.9195,85.8437,66200.0
2008-08-06 09:30:00,100.75,102.0,99.7,101.4,359700.0,82.4005,83.4228,81.5417,82.9321,359700.0
2008-08-06 10:00:00,101.28,102.03,101.14,102.0,144000.0,82.8339,83.4473,82.7194,83.4228,144000.0
2008-08-06 10:30:00,102.0,103.51,101.51,101.75,116900.0,83.4228,84.6578,83.022,83.2183,116900.0
2008-08-06 11:00:00,101.66,104.15,101.33,104.15,79700.0,83.1447,85.1812,82.8748,85.1812,79700.0
2008-08-06 11:30:00,104.01,105.28,103.95,104.81,101800.0,85.0667,86.1054,85.0176,85.721,101800.0
2008-08-06 12:00:00,104.87,108.05,104.79,107.37,123100.0,85.7701,88.3709,85.7047,87.8148,123100.0
2008-08-06 12:30:00,107.33,109.75,107.26,108.35,103000.0,87.782,89.7613,87.7248,88.6163,103000.0
2008-08-06 13:00:00,108.35,108.61,107.94,108.0,45300.0,88.6163,88.8289,88.2809,88.33,45300.0
2008-08-06 13:30:00,107.99,108.83,107.15,107.29,54500.0,88.3218,89.0089,87.6348,87.7493,54500.0
2008-08-06 14:00:00,107.34,107.97,106.69,107.8,79900.0,87.7902,88.3055,87.2586,88.1664,79900.0
2008-08-06 14:30:00,107.87,109.18,107.81,109.09,72400.0,88.2237,89.2951,88.1746,89.2215,72400.0
2008-08-06 15:00:00,109.11,109.63,108.56,109.44,122000.0,89.2379,89.6631,88.788,89.5078,122000.0
2008-08-06 15:30:00,109.39,110.06,107.14,108.84,216900.0,89.4669,90.0148,87.6267,89.017,216900.0
2008-08-07 09:30:00,99.88,103.98,98.6,99.67,364700.0,81.6889,85.0422,80.642,81.5172,364700.0
2008-08-07 10:00:00,99.98,101.35,98.84,99.89,234100.0,81.7707,82.8912,80.8383,81.6971,234100.0
2008-08-07 10:30:00,99.82,100.83,98.1,100.71,175700.0,81.6398,82.4659,80.2331,82.3677,175700.0
2008-08-07 11:00:00,100.99,102.36,100.11,101.16,426800.0,82.5967,83.7172,81.877,82.7358,426800.0
2008-08-07 11:30:00,101.23,103.5,101.23,103.28,55200.0,82.793,84.6496,82.793,84.4697,55200.0
2008-08-07 12:00:00,103.28,103.28,102.0,103.01,36300.0,84.4697,84.4697,83.4228,84.2488,36300.0
2008-08-07 12:30:00,103.0,103.92,102.7,103.84,21100.0,84.2407,84.9931,83.9953,84.9277,21100.0
2008-08-07 13:00:00,103.84,104.54,103.21,103.53,28600.0,84.9277,85.5002,84.4124,84.6741,28600.0
2008-08-07 13:30:00,103.53,103.79,101.51,101.55,78600.0,84.6741,84.8868,83.022,83.0548,78600.0
2008-08-07 14:00:00,101.43,103.19,101.17,102.9,38400.0,82.9566,84.3961,82.744,84.1589,38400.0
2008-08-07 14:30:00,103.01,105.78,103.0,103.2,78300.0,84.2488,86.5143,84.2407,84.4042,78300.0
2008-08-07 15:00:00,103.21,103.44,102.03,103.01,102500.0,84.4124,84.6005,83.4473,84.2488,102500.0
2008-08-07 15:30:00,103.07,103.83,102.23,103.58,141400.0,84.2979,84.9195,83.6109,84.715,141400.0
2008-08-08 09:30:00,104.8,107.22,103.0,104.57,39600.0,85.7128,87.6921,84.2407,85.5247,39600.0
2008-08-08 10:00:00,104.45,104.73,102.55,103.8,35700.0,85.4266,85.6556,83.8726,84.895,35700.0
2008-08-08 10:30:00,103.86,104.75,102.88,103.86,17900.0,84.944,85.6719,84.1425,84.944,17900.0
2008-08-08 11:00:00,103.96,104.97,103.73,104.01,9800.0,85.0258,85.8519,84.8377,85.0667,9800.0
2008-08-08 11:30:00,103.92,104.91,103.5,103.55,29400.0,84.9931,85.8028,84.6496,84.6905,29400.0
2008-08-08 12:00:00,103.55,104.12,103.51,103.88,20500.0,84.6905,85.1567,84.6578,84.9604,20500.0
2008-08-08 12:30:00,103.88,104.42,103.7,104.09,15200.0,84.9604,85.402,84.8132,85.1321,15200.0
2008-08-08 13:00:00,104.02,104.75,103.74,104.48,50000.0,85.0749,85.6719,84.8459,85.4511,50000.0
2008-08-08 13:30:00,104.68,105.49,104.51,104.76,15700.0,85.6147,86.2772,85.4757,85.6801,15700.0
2008-08-08 14:00:00,104.79,105.22,104.58,104.75,17000.0,85.7047,86.0563,85.5329,85.6719,17000.0
2008-08-08 14:30:00,104.82,105.72,104.17,104.45,48900.0,85.7292,86.4653,85.1976,85.4266,48900.0
2008-08-08 15:00:00,104.45,105.12,104.27,104.55,56500.0,85.4266,85.9746,85.2794,85.5084,56500.0
2008-08-08 15:30:00,104.56,104.82,104.13,104.75,61100.0,85.5165,85.7292,85.1649,85.6719,61100.0
2008-08-11 09:30:00,105.11,106.05,103.7,104.36,25200.0,85.9664,86.7352,84.8132,85.353,25200.0
2008-08-11 10:00:00,104.36,105.01,103.93,104.24,11000.0,85.353,85.8846,85.0013,85.2548,11000.0
2008-08-11 10:30:00,104.38,104.38,103.37,103.45,29300.0,85.3693,85.3693,84.5433,84.6087,29300.0
2008-08-11 11:00:00,103.59,104.55,103.37,104.47,15900.0,84.7232,85.5084,84.5433,85.4429,15900.0
2008-08-11 11:30:00,104.5,105.54,104.17,105.31,33500.0,85.4675,86.3181,85.1976,86.1299,33500.0
2008-08-11 12:00:00,105.42,107.12,105.42,107.07,34600.0,86.2199,87.6103,86.2199,87.5694,34600.0
2008-08-11 12:30:00,107.07,108.35,107.0,108.33,43600.0,87.5694,88.6163,87.5121,88.5999,43600.0
2008-08-11 13:00:00,108.33,109.26,108.33,109.02,39800.0,88.5999,89.3605,88.5999,89.1642,39800.0
2008-08-11 13:30:00,109.0,109.49,108.67,109.05,27900.0,89.1479,89.5486,88.878,89.1888,27900.0
2008-08-11 14:00:00,109.01,109.03,107.17,107.51,59000.0,89.1561,89.1724,87.6512,87.9293,59000.0
2008-08-11 14:30:00,107.49,107.58,104.0,104.46,116000.0,87.9129,87.9865,85.0585,85.4348,116000.0
2008-08-11 15:00:00,104.41,105.33,103.9,104.66,55300.0,85.3939,86.1463,84.9767,85.5983,55300.0
2008-08-11 15:30:00,104.63,104.68,103.0,103.6,87600.0,85.5738,85.6147,84.2407,84.7314,87600.0
2008-08-12 09:30:00,105.29,105.29,102.44,103.55,28600.0,86.1136,86.1136,83.7827,84.6905,28600.0
2008-08-12 10:00:00,103.33,104.56,102.91,103.93,23300.0,84.5106,85.5165,84.1671,85.0013,23300.0
2008-08-12 10:30:00,103.84,104.01,103.48,103.75,16000.0,84.9277,85.0667,84.6332,84.8541,16000.0
2008-08-12 11:00:00,103.88,104.56,103.64,103.87,14000.0,84.9604,85.5165,84.7641,84.9522,14000.0
2008-08-12 11:30:00,103.9,104.84,103.58,103.84,34300.0,84.9767,85.7455,84.715,84.9277,34300.0
2008-08-12 12:00:00,103.86,104.45,103.81,104.39,11700.0,84.944,85.4266,84.9031,85.3775,11700.0
2008-08-12 12:30:00,104.39,104.39,103.95,104.35,6100.0,85.3775,85.3775,85.0176,85.3448,6100.0
2008-08-12 13:00:00,104.35,104.78,104.35,104.45,4600.0,85.3448,85.6965,85.3448,85.4266,4600.0
2008-08-12 13:30:00,104.45,105.31,104.34,104.72,19100.0,85.4266,86.1299,85.3366,85.6474,19100.0
2008-08-12 14:00:00,104.69,105.5,104.69,105.42,37300.0,85.6229,86.2853,85.6229,86.2199,37300.0
2008-08-12 14:30:00,105.42,105.59,104.67,104.67,22100.0,86.2199,86.359,85.6065,85.6065,22100.0
2008-08-12 15:00:00,104.64,104.64,103.83,104.0,34500.0,85.582,85.582,84.9195,85.0585,34500.0
2008-08-12 15:30:00,103.94,104.18,103.5,104.12,47200.0,85.0095,85.2058,84.6496,85.1567,47200.0
2008-08-13 09:30:00,103.74,104.33,102.76,103.45,26500.0,84.8459,85.3284,84.0444,84.6087,26500.0
2008-08-13 10:00:00,103.51,103.79,102.89,103.06,15000.0,84.6578,84.8868,84.1507,84.2897,15000.0
2008-08-13 10:30:00,103.02,103.16,102.75,102.79,24200.0,84.257,84.3715,84.0362,84.0689,24200.0
2008-08-13 11:00:00,102.81,102.86,102.45,102.53,20900.0,84.0853,84.1262,83.7908,83.8563,20900.0
2008-08-13 11:30:00,102.56,102.56,101.8,101.98,21300.0,83.8808,83.8808,83.2592,83.4064,21300.0
2008-08-13 12:00:00,102.22,102.39,101.97,101.97,9200.0,83.6027,83.7418,83.3983,83.3983,9200.0
2008-08-13 12:30:00,101.98,102.32,101.97,102.32,13200.0,83.4064,83.6845,83.3983,83.6845,13200.0
2008-08-13 13:00:00,102.23,102.86,102.07,102.78,14600.0,83.6109,84.1262,83.48,84.0607,14600.0
2008-08-13 13:30:00,102.74,103.29,102.72,103.15,14300.0,84.028,84.4778,84.0117,84.3633,14300.0
2008-08-13 14:00:00,103.17,103.17,102.83,103.02,12500.0,84.3797,84.3797,84.1016,84.257,12500.0
2008-08-13 14:30:00,103.02,103.49,102.88,103.35,21100.0,84.257,84.6414,84.1425,84.5269,21100.0
2008-08-13 15:00:00,103.39,103.47,103.08,103.34,31600.0,84.5596,84.6251,84.3061,84.5187,31600.0
2008-08-13 15:30:00,103.35,103.77,102.97,103.7,64000.0,84.5269,84.8704,84.2161,84.8132,64000.0
2008-08-14 09:30:00,103.34,104.98,102.71,104.79,27400.0,84.5187,85.86,84.0035,85.7047,27400.0
2008-08-14 10:00:00,104.82,106.17,104.82,105.24,46300.0,85.7292,86.8333,85.7292,86.0727,46300.0
2008-08-14 10:30:00,105.38,106.19,105.38,105.88,22000.0,86.1872,86.8497,86.1872,86.5961,22000.0
2008-08-14 11:00:00,105.88,106.3,105.73,105.85,13700.0,86.5961,86.9396,86.4735,86.5716,13700.0
2008-08-14 11:30:00,105.91,106.03,105.2,105.2,13300.0,86.6207,86.7188,86.04,86.04,13300.0
2008-08-14 12:00:00,105.24,106.04,105.2,105.92,18500.0,86.0727,86.727,86.04,86.6288,18500.0
2008-08-14 12:30:00,105.75,107.26,105.62,106.9,20400.0,86.4898,87.7248,86.3835,87.4304,20400.0
2008-08-14 13:00:00,106.9,107.14,106.66,106.91,18200.0,87.4304,87.6267,87.2341,87.4385,18200.0
2008-08-14 13:30:00,106.8,107.33,106.71,107.26,20600.0,87.3486,87.782,87.275,87.7248,20600.0
2008-08-14 14:00:00,107.29,107.68,107.0,107.07,21000.0,87.7493,88.0683,87.5121,87.5694,21000.0
2008-08-14 14:30:00,107.11,107.14,106.7,106.7,14200.0,87.6021,87.6267,87.2668,87.2668,14200.0
2008-08-14 15:00:00,106.58,106.95,106.49,106.86,28500.0,87.1686,87.4713,87.095,87.3976,28500.0
2008-08-14 15:30:00,106.88,106.96,106.4,106.53,98700.0,87.414,87.4794,87.0214,87.1277,98700.0
2008-08-15 09:30:00,108.19,112.91,107.31,110.14,72300.0,88.4854,92.3458,87.7657,90.0803,72300.0
2008-08-15 10:00:00,110.15,110.47,106.77,109.93,37600.0,90.0884,90.3502,87.324,89.9085,37600.0
2008-08-15 10:30:00,109.81,110.0,109.07,109.92,14400.0,89.8104,89.9658,89.2051,89.9003,14400.0
2008-08-15 11:00:00,109.93,110.08,108.66,110.0,56800.0,89.9085,90.0312,88.8698,89.9658,56800.0
2008-08-15 11:30:00,109.98,110.15,109.26,109.26,58000.0,89.9494,90.0884,89.3605,89.3605,58000.0
2008-08-15 12:00:00,109.37,109.37,108.05,108.97,18100.0,89.4505,89.4505,88.3709,89.1234,18100.0
2008-08-15 12:30:00,109.06,110.0,109.0,109.99,10600.0,89.197,89.9658,89.1479,89.9576,10600.0
2008-08-15 13:00:00,109.97,110.13,109.75,109.84,31600.0,89.9412,90.0721,89.7613,89.8349,31600.0
2008-08-15 13:30:00,109.74,109.87,109.05,109.63,17300.0,89.7531,89.8594,89.1888,89.6631,17300.0
2008-08-15 14:00:00,109.69,109.69,108.76,108.76,19000.0,89.7122,89.7122,88.9516,88.9516,19000.0
2008-08-15 14:30:00,108.94,109.66,108.83,109.62,20200.0,89.0988,89.6877,89.0089,89.655,20200.0
2008-08-15 15:00:00,109.65,110.13,109.46,109.87,59400.0,89.6795,90.0721,89.5241,89.8594,59400.0
2008-08-15 15:30:00,109.86,110.17,109.42,109.99,122800.0,89.8513,90.1048,89.4914,89.9576,122800.0
2008-08-18 09:30:00,111.0,111.99,110.09,111.97,92900.0,90.7836,91.5933,90.0394,91.577,92900.0
2008-08-18 10:00:00,111.8,112.63,110.75,110.97,56700.0,91.4379,92.1168,90.5792,90.7591,56700.0
2008-08-18 10:30:00,110.88,111.83,110.56,111.35,65300.0,90.6855,91.4625,90.4238,91.0699,65300.0
2008-08-18 11:00:00,111.36,111.63,111.0,111.27,40000.0,91.0781,91.2989,90.7836,91.0045,40000.0
2008-08-18 11:30:00,111.18,111.41,111.01,111.06,21900.0,90.9308,91.119,90.7918,90.8327,21900.0
2008-08-18 12:00:00,111.01,111.17,110.61,110.88,22700.0,90.7918,90.9227,90.4647,90.6855,22700.0
2008-08-18 12:30:00,110.88,111.0,109.36,109.65,31100.0,90.6855,90.7836,89.4423,89.6795,31100.0
2008-08-18 13:00:00,109.66,110.39,109.5,109.91,58900.0,89.6877,90.2847,89.5568,89.8922,58900.0
2008-08-18 13:30:00,109.88,109.97,109.34,109.56,39800.0,89.8676,89.9412,89.426,89.6059,39800.0
2008-08-18 14:00:00,109.56,109.56,108.64,108.97,39300.0,89.6059,89.6059,88.8535,89.1234,39300.0
2008-08-18 14:30:00,108.94,109.17,108.66,108.79,25800.0,89.0988,89.2869,88.8698,88.9761,25800.0
2008-08-18 15:00:00,108.8,108.8,108.0,108.21,41200.0,88.9843,88.9843,88.33,88.5018,41200.0
2008-08-18 15:30:00,108.19,108.32,107.01,107.43,91600.0,88.4854,88.5917,87.5203,87.8638,91600.0
2008-08-19 09:30:00,106.99,106.99,105.47,105.81,29600.0,87.504,87.504,86.2608,86.5389,29600.0
2008-08-19 10:00:00,105.69,105.7,104.83,105.01,55200.0,86.4407,86.4489,85.7374,85.8846,55200.0
2008-08-19 10:30:00,105.1,105.26,104.76,104.76,44700.0,85.9582,86.0891,85.6801,85.6801,44700.0
2008-08-19 11:00:00,104.78,104.95,104.22,104.42,19400.0,85.6965,85.8355,85.2385,85.402,19400.0
2008-08-19 11:30:00,104.46,104.6,104.08,104.13,22700.0,85.4348,85.5493,85.124,85.1649,22700.0
2008-08-19 12:00:00,104.16,104.21,103.0,103.02,45300.0,85.1894,85.2303,84.2407,84.257,45300.0
2008-08-19 12:30:00,103.03,103.73,103.0,103.34,50300.0,84.2652,84.8377,84.2407,84.5187,50300.0
2008-08-19 13:00:00,103.28,103.47,103.0,103.45,30700.0,84.4697,84.6251,84.2407,84.6087,30700.0
2008-08-19 13:30:00,103.48,103.62,103.0,103.0,44700.0,84.6332,84.7477,84.2407,84.2407,44700.0
2008-08-19 14:00:00,103.0,103.33,103.0,103.01,56400.0,84.2407,84.5106,84.2407,84.2488,56400.0
2008-08-19 14:30:00,103.05,103.09,102.52,102.52,55900.0,84.2816,84.3143,83.8481,83.8481,55900.0
2008-08-19 15:00:00,102.57,102.64,101.16,101.68,148700.0,83.889,83.9462,82.7358,83.1611,148700.0
2008-08-19 15:30:00,101.7,101.87,101.27,101.77,179000.0,83.1774,83.3165,82.8258,83.2347,179000.0
2008-08-20 09:30:00,102.87,104.31,101.54,101.9,55200.0,84.1343,85.3121,83.0466,83.341,55200.0
2008-08-20 10:00:00,101.73,102.29,101.51,101.86,70600.0,83.202,83.66,83.022,83.3083,70600.0
2008-08-20 10:30:00,101.84,102.78,101.5,102.36,38800.0,83.2919,84.0607,83.0139,83.7172,38800.0
2008-08-20 11:00:00,102.32,102.59,101.64,101.96,28100.0,83.6845,83.9053,83.1284,83.3901,28100.0
2008-08-20 11:30:00,101.96,102.42,101.74,102.09,23700.0,83.3901,83.7663,83.2101,83.4964,23700.0
2008-08-20 12:00:00,102.19,102.42,102.12,102.28,25300.0,83.5782,83.7663,83.5209,83.6518,25300.0
2008-08-20 12:30:00,102.29,102.41,101.99,102.04,48200.0,83.66,83.7581,83.4146,83.4555,48200.0
2008-08-20 13:00:00,102.07,102.35,101.89,102.31,17600.0,83.48,83.7091,83.3328,83.6763,17600.0
2008-08-20 13:30:00,102.32,102.37,101.99,102.3,22200.0,83.6845,83.7254,83.4146,83.6682,22200.0
2008-08-20 14:00:00,102.28,102.31,101.77,102.14,25900.0,83.6518,83.6763,83.2347,83.5373,25900.0
2008-08-20 14:30:00,102.11,102.42,101.83,102.31,23400.0,83.5128,83.7663,83.2838,83.6763,23400.0
2008-08-20 15:00:00,102.33,102.48,101.79,101.94,72600.0,83.6927,83.8154,83.251,83.3737,72600.0
2008-08-20 15:30:00,101.93,102.19,101.59,102.19,73000.0,83.3655,83.5782,83.0875,83.5782,73000.0
2008-08-21 09:30:00,102.54,102.54,101.5,101.89,31400.0,83.8644,83.8644,83.0139,83.3328,31400.0
2008-08-21 10:00:00,101.88,102.01,100.95,101.08,25600.0,83.3247,83.431,82.564,82.6704,25600.0
2008-08-21 10:30:00,101.09,101.66,101.09,101.47,37500.0,82.6785,83.1447,82.6785,82.9893,37500.0
2008-08-21 11:00:00,101.42,101.55,101.24,101.52,27400.0,82.9484,83.0548,82.8012,83.0302,27400.0
2008-08-21 11:30:00,101.46,101.9,101.25,101.61,22200.0,82.9811,83.341,82.8094,83.1038,22200.0
2008-08-21 12:00:00,101.59,102.27,101.39,101.89,40500.0,83.0875,83.6436,82.9239,83.3328,40500.0
2008-08-21 12:30:00,101.83,102.16,101.64,101.73,24800.0,83.2838,83.5537,83.1284,83.202,24800.0
2008-08-21 13:00:00,101.82,102.32,101.75,102.12,19100.0,83.2756,83.6845,83.2183,83.5209,19100.0
2008-08-21 13:30:00,102.12,102.68,101.93,102.21,33000.0,83.5209,83.9789,83.3655,83.5945,33000.0
2008-08-21 14:00:00,102.29,103.27,102.13,103.11,29200.0,83.66,84.4615,83.5291,84.3306,29200.0
2008-08-21 14:30:00,103.0,103.25,103.0,103.1,13700.0,84.2407,84.4451,84.2407,84.3225,13700.0
2008-08-21 15:00:00,103.09,103.23,102.87,103.07,29200.0,84.3143,84.4288,84.1343,84.2979,29200.0
2008-08-21 15:30:00,103.04,103.35,102.8,103.34,51800.0,84.2734,84.5269,84.0771,84.5187,51800.0
2008-08-22 09:30:00,104.1,105.95,103.85,105.22,19200.0,85.1403,86.6534,84.9359,86.0563,19200.0
2008-08-22 10:00:00,105.22,105.94,104.96,105.46,22700.0,86.0563,86.6452,85.8437,86.2526,22700.0
2008-08-22 10:30:00,105.62,106.89,105.5,106.54,35500.0,86.3835,87.4222,86.2853,87.1359,35500.0
2008-08-22 11:00:00,106.5,106.68,106.17,106.29,20700.0,87.1032,87.2504,86.8333,86.9315,20700.0
2008-08-22 11:30:00,106.32,106.68,106.05,106.49,17000.0,86.956,87.2504,86.7352,87.095,17000.0
2008-08-22 12:00:00,106.52,106.81,106.17,106.62,18500.0,87.1196,87.3568,86.8333,87.2014,18500.0
2008-08-22 12:30:00,106.63,106.85,106.17,106.32,16400.0,87.2095,87.3895,86.8333,86.956,16400.0
2008-08-22 13:00:00,106.32,106.47,106.22,106.39,17100.0,86.956,87.0787,86.8742,87.0132,17100.0
2008-08-22 13:30:00,106.36,106.47,106.3,106.42,11500.0,86.9887,87.0787,86.9396,87.0378,11500.0
2008-08-22 14:00:00,106.46,106.79,106.28,106.65,14800.0,87.0705,87.3404,86.9233,87.2259,14800.0
2008-08-22 14:30:00,106.66,107.3,106.59,107.03,12700.0,87.2341,87.7575,87.1768,87.5367,12700.0
2008-08-22 15:00:00,107.06,107.62,106.58,107.61,31200.0,87.5612,88.0192,87.1686,88.011,31200.0
2008-08-22 15:30:00,107.6,110.55,107.51,109.6,187700.0,88.0029,90.4156,87.9293,89.6386,187700.0
2008-08-25 09:30:00,108.46,109.17,107.32,108.22,36800.0,88.7062,89.2869,87.7739,88.51,36800.0
2008-08-25 10:00:00,108.33,108.77,107.88,108.72,28300.0,88.5999,88.9598,88.2319,88.9189,28300.0
2008-08-25 10:30:00,108.64,108.8,108.39,108.55,28800.0,88.8535,88.9843,88.649,88.7798,28800.0
2008-08-25 11:00:00,108.42,109.3,108.12,108.76,42000.0,88.6735,89.3933,88.4282,88.9516,42000.0
2008-08-25 11:30:00,108.97,109.58,108.05,108.16,20600.0,89.1234,89.6223,88.3709,88.4609,20600.0
2008-08-25 12:00:00,108.17,108.55,107.95,108.24,20500.0,88.4691,88.7798,88.2891,88.5263,20500.0
2008-08-25 12:30:00,108.29,108.41,107.0,107.3,11200.0,88.5672,88.6653,87.5121,87.7575,11200.0
2008-08-25 13:00:00,107.25,107.63,107.25,107.27,13700.0,87.7166,88.0274,87.7166,87.733,13700.0
2008-08-25 13:30:00,107.36,107.63,107.2,107.54,9000.0,87.8066,88.0274,87.6757,87.9538,9000.0
2008-08-25 14:00:00,107.47,107.55,106.92,107.1,14800.0,87.8965,87.962,87.4467,87.5939,14800.0
2008-08-25 14:30:00,107.18,107.28,106.83,106.88,10300.0,87.6594,87.7412,87.3731,87.414,10300.0
2008-08-25 15:00:00,106.95,106.96,106.1,106.24,32000.0,87.4713,87.4794,86.7761,86.8906,32000.0
2008-08-25 15:30:00,106.27,107.54,106.11,107.53,62300.0,86.9151,87.9538,86.7842,87.9456,62300.0
2008-08-26 09:30:00,108.6,108.8,105.99,107.29,25100.0,88.8207,88.9843,86.6861,87.7493,25100.0
2008-08-26 10:00:00,107.29,108.3,107.19,107.91,11000.0,87.7493,88.5754,87.6675,88.2564,11000.0
2008-08-26 10:30:00,107.88,108.75,107.88,108.5,31700.0,88.2319,88.9434,88.2319,88.739,31700.0
2008-08-26 11:00:00,108.52,108.74,108.16,108.4,28200.0,88.7553,88.9352,88.4609,88.6572,28200.0
2008-08-26 11:30:00,108.45,108.46,107.35,107.35,18500.0,88.6981,88.7062,87.7984,87.7984,18500.0
2008-08-26 12:00:00,107.52,107.68,107.14,107.57,10600.0,87.9374,88.0683,87.6267,87.9783,10600.0
2008-08-26 12:30:00,107.62,107.65,107.49,107.52,4400.0,88.0192,88.0438,87.9129,87.9374,4400.0
2008-08-26 13:00:00,107.64,107.82,107.58,107.65,9400.0,88.0356,88.1828,87.9865,88.0438,9400.0
2008-08-26 13:30:00,107.65,107.79,107.4,107.46,14500.0,88.0438,88.1583,87.8393,87.8884,14500.0
2008-08-26 14:00:00,107.4,107.93,107.3,107.89,31700.0,87.8393,88.2728,87.7575,88.2401,31700.0
2008-08-26 14:30:00,107.8,108.07,107.71,107.71,18100.0,88.1664,88.3873,88.0928,88.0928,18100.0
2008-08-26 15:00:00,107.5,107.89,107.44,107.89,9200.0,87.9211,88.2401,87.872,88.2401,9200.0
2008-08-26 15:30:00,107.96,108.47,107.79,108.37,34300.0,88.2973,88.7144,88.1583,88.6326,34300.0
2008-08-27 09:30:00,107.6,108.21,107.19,107.84,16500.0,88.3145,88.8151,87.978,88.5115,16500.0
2008-08-27 10:00:00,107.85,108.91,107.71,108.84,12000.0,88.5197,89.3897,88.4048,89.3322,12000.0
2008-08-27 10:30:00,108.84,109.4,108.84,109.28,12300.0,89.3322,89.7918,89.3322,89.6934,12300.0
2008-08-27 11:00:00,109.37,110.22,109.37,109.63,39500.0,89.7672,90.4649,89.7672,89.9806,39500.0
2008-08-27 11:30:00,109.6,109.86,109.22,109.86,11700.0,89.956,90.1694,89.6441,90.1694,11700.0
2008-08-27 12:00:00,109.86,110.46,109.86,110.3,15600.0,90.1694,90.6619,90.1694,90.5305,15600.0
2008-08-27 12:30:00,110.32,111.43,110.22,111.2,21400.0,90.547,91.458,90.4649,91.2692,21400.0
2008-08-27 13:00:00,111.41,111.92,111.14,111.81,16000.0,91.4416,91.8602,91.22,91.7699,16000.0
2008-08-27 13:30:00,111.95,112.12,111.43,111.63,22200.0,91.8848,92.0243,91.458,91.6222,22200.0
2008-08-27 14:00:00,111.63,112.25,111.58,112.13,34700.0,91.6222,92.131,91.5811,92.0325,34700.0
2008-08-27 14:30:00,112.13,112.32,111.75,111.83,41200.0,92.0325,92.1885,91.7206,91.7863,41200.0
2008-08-27 15:00:00,111.9,112.31,111.53,111.77,50000.0,91.8438,92.1803,91.5401,91.7371,50000.0
2008-08-27 15:30:00,111.75,113.17,111.51,112.76,117900.0,91.7206,92.8861,91.5237,92.5496,117900.0
2008-08-28 09:30:00,113.46,114.98,113.46,113.9,22700.0,93.1242,94.3717,93.1242,93.4853,22700.0
2008-08-28 10:00:00,113.73,113.82,113.0,113.0,13900.0,93.3458,93.4196,92.7466,92.7466,13900.0
2008-08-28 10:30:00,113.09,113.14,112.77,112.9,58700.0,92.8205,92.8615,92.5578,92.6645,58700.0
2008-08-28 11:00:00,112.77,112.77,111.69,111.96,18200.0,92.5578,92.5578,91.6714,91.893,18200.0
2008-08-28 11:30:00,112.17,113.49,111.98,113.45,26900.0,92.0654,93.1488,91.9094,93.116,26900.0
2008-08-28 12:00:00,113.45,114.25,113.34,114.0,24700.0,93.116,93.7726,93.0257,93.5674,24700.0
2008-08-28 12:30:00,114.0,114.22,113.66,113.66,26000.0,93.5674,93.7479,93.2883,93.2883,26000.0
2008-08-28 13:00:00,113.8,113.91,113.6,113.85,9100.0,93.4032,93.4935,93.2391,93.4443,9100.0
2008-08-28 13:30:00,113.82,113.91,113.58,113.81,8600.0,93.4196,93.4935,93.2227,93.4114,8600.0
2008-08-28 14:00:00,113.76,114.02,113.44,114.02,37000.0,93.3704,93.5838,93.1077,93.5838,37000.0
2008-08-28 14:30:00,114.13,114.79,114.01,114.44,31000.0,93.6741,94.2158,93.5756,93.9285,31000.0
2008-08-28 15:00:00,114.43,115.97,114.3,115.94,45800.0,93.9203,95.1843,93.8136,95.1597,45800.0
2008-08-28 15:30:00,115.88,116.25,115.57,116.04,90600.0,95.1104,95.4141,94.856,95.2417,90600.0
2008-08-29 09:30:00,118.04,118.04,114.72,115.06,82500.0,96.8833,96.8833,94.1583,94.4374,82500.0
2008-08-29 10:00:00,115.04,115.21,114.19,114.4,32800.0,94.421,94.5605,93.7233,93.8957,32800.0
2008-08-29 10:30:00,114.51,115.34,114.51,115.21,39200.0,93.986,94.6672,93.986,94.5605,39200.0
2008-08-29 11:00:00,115.18,115.27,114.79,114.79,23000.0,94.5359,94.6097,94.2158,94.2158,23000.0
2008-08-29 11:30:00,114.78,115.32,114.42,115.1,19600.0,94.2076,94.6508,93.9121,94.4702,19600.0
2008-08-29 12:00:00,115.18,115.18,114.56,114.63,9900.0,94.5359,94.5359,94.027,94.0845,9900.0
2008-08-29 12:30:00,114.66,115.16,114.66,114.85,10600.0,94.1091,94.5195,94.1091,94.265,10600.0
2008-08-29 13:00:00,114.89,115.4,114.78,115.26,162800.0,94.2979,94.7164,94.2076,94.6015,162800.0
2008-08-29 13:30:00,115.25,115.25,114.48,114.63,7400.0,94.5933,94.5933,93.9613,94.0845,7400.0
2008-08-29 14:00:00,114.79,115.24,114.67,115.02,29000.0,94.2158,94.5851,94.1173,94.4046,29000.0
2008-08-29 14:30:00,115.0,115.04,114.51,115.0,33600.0,94.3881,94.421,93.986,94.3881,33600.0
2008-08-29 15:00:00,115.04,115.04,113.59,113.69,35500.0,94.421,94.421,93.2309,93.3129,35500.0
2008-08-29 15:30:00,113.81,114.48,113.03,113.42,54300.0,93.4114,93.9613,92.7712,93.0913,54300.0
2008-09-02 09:30:00,114.08,116.9,111.16,116.1,55800.0,93.633,95.9476,91.2364,95.291,55800.0
2008-09-02 10:00:00,116.05,116.79,116.0,116.0,67200.0,95.2499,95.8573,95.2089,95.2089,67200.0
2008-09-02 10:30:00,116.04,116.08,114.85,115.37,49800.0,95.2417,95.2746,94.265,94.6918,49800.0
2008-09-02 11:00:00,115.41,115.92,114.82,115.23,14600.0,94.7247,95.1432,94.2404,94.5769,14600.0
2008-09-02 11:30:00,115.07,115.14,114.85,115.09,11900.0,94.4456,94.503,94.265,94.462,11900.0
2008-09-02 12:00:00,115.11,115.11,114.17,114.18,6700.0,94.4784,94.4784,93.7069,93.7151,6700.0
2008-09-02 12:30:00,114.12,114.51,114.0,114.51,15600.0,93.6659,93.986,93.5674,93.986,15600.0
2008-09-02 13:00:00,114.5,114.6,114.12,114.13,13100.0,93.9778,94.0598,93.6659,93.6741,13100.0
2008-09-02 13:30:00,114.2,114.32,113.42,113.55,36400.0,93.7315,93.83,93.0913,93.198,36400.0
2008-09-02 14:00:00,113.55,113.69,113.18,113.38,46700.0,93.198,93.3129,92.8943,93.0585,46700.0
2008-09-02 14:30:00,113.32,113.63,112.51,112.51,24700.0,93.0093,93.2637,92.3444,92.3444,24700.0
2008-09-02 15:00:00,112.54,113.16,112.27,113.01,28600.0,92.3691,92.8779,92.1474,92.7548,28600.0
2008-09-02 15:30:00,113.07,113.36,112.53,112.91,42500.0,92.8041,93.0421,92.3608,92.6727,42500.0
2008-09-03 09:30:00,113.08,116.04,112.94,115.94,31500.0,92.8123,95.2417,92.6974,95.1597,31500.0
2008-09-03 10:00:00,116.16,116.5,115.78,116.49,26300.0,95.3402,95.6193,95.0283,95.6111,26300.0
2008-09-03 10:30:00,116.47,117.66,116.43,117.65,35300.0,95.5947,96.5714,95.5618,96.5632,35300.0
2008-09-03 11:00:00,117.52,118.23,115.81,115.96,57400.0,96.4565,97.0392,95.053,95.1761,57400.0
2008-09-03 11:30:00,115.85,116.64,114.8,114.8,59600.0,95.0858,95.7342,94.224,94.224,59600.0
2008-09-03 12:00:00,114.8,114.95,114.5,114.51,20700.0,94.224,94.3471,93.9778,93.986,20700.0
2008-09-03 12:30:00,114.51,115.39,114.36,114.8,46500.0,93.986,94.7082,93.8628,94.224,46500.0
2008-09-03 13:00:00,114.75,114.75,114.3,114.36,14800.0,94.1829,94.1829,93.8136,93.8628,14800.0
2008-09-03 13:30:00,114.31,115.27,114.0,114.93,16100.0,93.8218,94.6097,93.5674,94.3307,16100.0
2008-09-03 14:00:00,114.91,115.56,114.5,114.75,20100.0,94.3143,94.8478,93.9778,94.1829,20100.0
2008-09-03 14:30:00,114.77,115.35,114.56,114.88,10100.0,94.1994,94.6754,94.027,94.2896,10100.0
2008-09-03 15:00:00,114.91,115.85,114.82,115.52,13300.0,94.3143,95.0858,94.2404,94.8149,13300.0
2008-09-03 15:30:00,115.5,116.68,115.42,116.66,50300.0,94.7985,95.767,94.7329,95.7506,50300.0
2008-09-04 09:30:00,115.0,116.33,113.84,114.55,70800.0,94.3881,95.4798,93.4361,94.0188,70800.0
2008-09-04 10:00:00,114.62,114.93,113.41,113.74,67300.0,94.0762,94.3307,93.0831,93.354,67300.0
2008-09-04 10:30:00,113.66,114.46,113.03,113.84,59300.0,93.2883,93.9449,92.7712,93.4361,59300.0
2008-09-04 11:00:00,113.77,114.01,112.8,113.04,58200.0,93.3786,93.5756,92.5825,92.7794,58200.0
2008-09-04 11:30:00,113.01,113.63,112.53,112.7,25800.0,92.7548,93.2637,92.3608,92.5004,25800.0
2008-09-04 12:00:00,112.62,112.8,112.3,112.7,29800.0,92.4347,92.5825,92.1721,92.5004,29800.0
2008-09-04 12:30:00,112.7,112.82,112.52,112.58,21700.0,92.5004,92.5989,92.3526,92.4019,21700.0
2008-09-04 13:00:00,112.69,112.69,111.81,111.92,31200.0,92.4922,92.4922,91.7699,91.8602,31200.0
2008-09-04 13:30:00,112.0,112.0,111.5,111.62,33000.0,91.9258,91.9258,91.5155,91.6139,33000.0
2008-09-04 14:00:00,111.58,111.75,111.1,111.61,41400.0,91.5811,91.7206,91.1872,91.6057,41400.0
2008-09-04 14:30:00,111.59,111.76,111.22,111.48,33100.0,91.5893,91.7289,91.2856,91.499,33100.0
2008-09-04 15:00:00,111.49,112.12,111.1,111.41,76400.0,91.5072,92.0243,91.1872,91.4416,76400.0
2008-09-04 15:30:00,111.4,111.63,110.73,111.46,91500.0,91.4334,91.6222,90.8835,91.4826,91500.0
2008-09-05 09:30:00,110.4,111.72,110.32,111.45,47500.0,90.6126,91.696,90.547,91.4744,47500.0
2008-09-05 10:00:00,111.45,111.45,109.84,109.9,53600.0,91.4744,91.4744,90.153,90.2022,53600.0
2008-09-05 10:30:00,109.9,110.04,106.92,107.24,86900.0,90.2022,90.3171,87.7563,88.019,86900.0
2008-09-05 11:00:00,107.25,108.97,106.98,108.44,50700.0,88.0272,89.4389,87.8056,89.0039,50700.0
2008-09-05 11:30:00,108.53,110.74,108.53,110.64,19000.0,89.0778,90.8917,89.0778,90.8096,19000.0
2008-09-05 12:00:00,110.76,110.76,109.97,110.51,20400.0,90.9081,90.9081,90.2597,90.7029,20400.0
2008-09-05 12:30:00,110.69,111.2,110.69,111.12,47600.0,90.8506,91.2692,90.8506,91.2036,47600.0
2008-09-05 13:00:00,111.03,112.04,110.86,112.04,30800.0,91.1297,91.9587,90.9902,91.9587,30800.0
2008-09-05 13:30:00,112.15,112.76,111.71,112.76,30100.0,92.049,92.5496,91.6878,92.5496,30100.0
2008-09-05 14:00:00,112.6,113.61,112.11,113.36,26800.0,92.4183,93.2473,92.0161,93.0421,26800.0
2008-09-05 14:30:00,113.42,114.76,113.42,114.76,41800.0,93.0913,94.1912,93.0913,94.1912,41800.0
2008-09-05 15:00:00,114.55,115.66,114.33,114.96,54200.0,94.0188,94.9298,93.8382,94.3553,54200.0
2008-09-05 15:30:00,114.95,115.78,114.76,114.97,148900.0,94.3471,95.0283,94.1912,94.3635,148900.0
2008-09-08 09:30:00,121.64,122.02,118.4,119.1,170000.0,99.838,100.1499,97.1787,97.7533,170000.0
2008-09-08 10:00:00,118.98,120.15,118.74,118.88,89000.0,97.6548,98.6151,97.4578,97.5727,89000.0
2008-09-08 10:30:00,118.96,119.78,118.45,119.24,74900.0,97.6384,98.3114,97.2198,97.8682,74900.0
2008-09-08 11:00:00,119.24,119.55,118.69,118.8,62000.0,97.8682,98.1226,97.4168,97.5071,62000.0
2008-09-08 11:30:00,118.89,119.06,118.4,118.61,61300.0,97.5809,97.7205,97.1787,97.3511,61300.0
2008-09-08 12:00:00,118.71,118.84,117.71,117.71,53600.0,97.4332,97.5399,96.6124,96.6124,53600.0
2008-09-08 12:30:00,117.65,118.32,117.6,117.93,54800.0,96.5632,97.1131,96.5221,96.793,54800.0
2008-09-08 13:00:00,117.93,117.96,117.25,117.71,20900.0,96.793,96.8176,96.2349,96.6124,20900.0
2008-09-08 13:30:00,117.63,117.86,117.07,117.07,63400.0,96.5468,96.7355,96.0871,96.0871,63400.0
2008-09-08 14:00:00,117.04,118.99,117.04,118.63,69800.0,96.0625,97.663,96.0625,97.3675,69800.0
2008-09-08 14:30:00,118.83,120.02,118.66,119.18,58000.0,97.5317,98.5084,97.3921,97.8189,58000.0
2008-09-08 15:00:00,119.08,120.59,118.89,119.73,72600.0,97.7369,98.9762,97.5809,98.2704,72600.0
2008-09-08 15:30:00,119.88,120.36,119.39,120.2,123900.0,98.3935,98.7874,97.9913,98.6561,123900.0
2008-09-09 09:30:00,119.97,120.65,119.5,119.78,136600.0,98.4673,99.0255,98.0816,98.3114,136600.0
2008-09-09 10:00:00,119.92,120.42,119.35,119.36,74100.0,98.4263,98.8367,97.9585,97.9667,74100.0
2008-09-09 10:30:00,119.51,119.58,118.36,118.4,89100.0,98.0898,98.1473,97.1459,97.1787,89100.0
2008-09-09 11:00:00,118.46,118.77,117.56,118.64,65800.0,97.228,97.4824,96.4893,97.3757,65800.0
2008-09-09 11:30:00,118.67,118.71,117.57,117.66,75800.0,97.4004,97.4332,96.4975,96.5714,75800.0
2008-09-09 12:00:00,117.64,117.69,115.76,115.99,77600.0,96.555,96.596,95.0119,95.2007,77600.0
2008-09-09 12:30:00,115.99,116.53,115.51,115.54,80900.0,95.2007,95.6439,94.8067,94.8314,80900.0
2008-09-09 13:00:00,115.53,116.23,115.3,115.78,43500.0,94.8231,95.3977,94.6344,95.0283,43500.0
2008-09-09 13:30:00,115.6,115.61,114.51,114.62,44500.0,94.8806,94.8888,93.986,94.0762,44500.0
2008-09-09 14:00:00,114.51,114.86,113.6,113.9,62900.0,93.986,94.2732,93.2391,93.4853,62900.0
2008-09-09 14:30:00,113.85,113.95,112.39,112.57,60400.0,93.4443,93.5263,92.2459,92.3937,60400.0
2008-09-09 15:00:00,112.55,112.77,111.85,112.24,92800.0,92.3773,92.5578,91.8027,92.1228,92800.0
2008-09-09 15:30:00,112.33,112.84,110.72,111.37,151800.0,92.1967,92.6153,90.8753,91.4088,151800.0
2008-09-10 09:30:00,109.72,113.22,108.13,110.79,92100.0,90.0545,92.9272,88.7495,90.9327,92100.0
2008-09-10 10:00:00,110.75,111.61,109.59,109.92,45400.0,90.8999,91.6057,89.9478,90.2186,45400.0
2008-09-10 10:30:00,110.01,110.26,109.25,109.51,53300.0,90.2925,90.4977,89.6687,89.8821,53300.0
2008-09-10 11:00:00,109.5,109.81,108.66,108.66,39000.0,89.8739,90.1284,89.1845,89.1845,39000.0
2008-09-10 11:30:00,108.67,110.5,108.49,110.08,28300.0,89.1927,90.6947,89.045,90.35,28300.0
2008-09-10 12:00:00,110.0,110.41,109.6,109.6,21300.0,90.2843,90.6208,89.956,89.956,21300.0
2008-09-10 12:30:00,109.64,111.21,109.64,110.39,27700.0,89.9888,91.2774,89.9888,90.6044,27700.0
2008-09-10 13:00:00,110.41,110.88,110.11,110.56,15600.0,90.6208,91.0066,90.3746,90.7439,15600.0
2008-09-10 13:30:00,110.58,111.78,110.46,110.67,26300.0,90.7604,91.7453,90.6619,90.8342,26300.0
2008-09-10 14:00:00,110.73,111.51,110.64,110.86,23200.0,90.8835,91.5237,90.8096,90.9902,23200.0
2008-09-10 14:30:00,110.86,111.36,110.51,110.66,49300.0,90.9902,91.4005,90.7029,90.826,49300.0
2008-09-10 15:00:00,110.75,111.06,110.45,110.56,43700.0,90.8999,91.1543,90.6537,90.7439,43700.0
2008-09-10 15:30:00,110.54,110.82,110.1,110.47,101200.0,90.7275,90.9573,90.3664,90.6701,101200.0
2008-09-11 09:30:00,108.86,110.22,106.59,107.83,65800.0,89.3486,90.4649,87.4855,88.5032,65800.0
2008-09-11 10:00:00,107.86,109.06,107.7,107.7,55400.0,88.5279,89.5128,88.3965,88.3965,55400.0
2008-09-11 10:30:00,107.7,109.89,107.57,109.54,26000.0,88.3965,90.194,88.2898,89.9068,26000.0
2008-09-11 11:00:00,109.55,109.99,109.37,109.49,20800.0,89.915,90.2761,89.7672,89.8657,20800.0
2008-09-11 11:30:00,109.61,111.55,109.6,111.34,21000.0,89.9642,91.5565,89.956,91.3841,21000.0
2008-09-11 12:00:00,111.33,111.73,111.08,111.32,19000.0,91.3759,91.7042,91.1707,91.3677,19000.0
2008-09-11 12:30:00,111.38,111.66,110.6,110.98,30700.0,91.417,91.6468,90.7768,91.0887,30700.0
2008-09-11 13:00:00,111.0,111.08,110.16,110.26,17300.0,91.1051,91.1707,90.4156,90.4977,17300.0
2008-09-11 13:30:00,110.43,111.52,110.38,111.37,11100.0,90.6372,91.5319,90.5962,91.4088,11100.0
2008-09-11 14:00:00,111.36,112.0,110.75,111.85,21400.0,91.4005,91.9258,90.8999,91.8027,21400.0
2008-09-11 14:30:00,111.84,111.92,111.32,111.33,13400.0,91.7945,91.8602,91.3677,91.3759,13400.0
2008-09-11 15:00:00,111.32,111.95,111.09,111.09,33300.0,91.3677,91.8848,91.1789,91.1789,33300.0
2008-09-11 15:30:00,111.03,112.26,110.78,112.23,70600.0,91.1297,92.1392,90.9245,92.1146,70600.0
2008-09-12 09:30:00,111.31,111.37,109.44,110.32,27100.0,91.3595,91.4088,89.8247,90.547,27100.0
2008-09-12 10:00:00,110.27,111.95,109.96,111.32,124700.0,90.5059,91.8848,90.2515,91.3677,124700.0
2008-09-12 10:30:00,111.31,111.31,110.79,111.28,75600.0,91.3595,91.3595,90.9327,91.3349,75600.0
2008-09-12 11:00:00,111.28,111.62,110.9,111.22,46800.0,91.3349,91.6139,91.023,91.2856,46800.0
2008-09-12 11:30:00,111.25,111.6,111.0,111.02,26600.0,91.3103,91.5975,91.1051,91.1215,26600.0
2008-09-12 12:00:00,111.03,111.54,110.71,111.54,27400.0,91.1297,91.5483,90.8671,91.5483,27400.0
2008-09-12 12:30:00,111.54,111.68,110.62,110.93,26100.0,91.5483,91.6632,90.7932,91.0476,26100.0
2008-09-12 13:00:00,110.87,111.47,110.07,111.08,38900.0,90.9984,91.4908,90.3418,91.1707,38900.0
2008-09-12 13:30:00,110.99,111.39,110.81,111.18,30000.0,91.0969,91.4252,90.9491,91.2528,30000.0
2008-09-12 14:00:00,111.16,111.22,110.67,110.82,34600.0,91.2364,91.2856,90.8342,90.9573,34600.0
2008-09-12 14:30:00,110.82,111.0,110.71,110.79,43600.0,90.9573,91.1051,90.8671,90.9327,43600.0
2008-09-12 15:00:00,110.79,111.02,110.59,110.99,32600.0,90.9327,91.1215,90.7686,91.0969,32600.0
2008-09-12 15:30:00,110.99,111.01,110.34,110.98,66400.0,91.0969,91.1133,90.5634,91.0887,66400.0
2008-09-15 09:30:00,106.6,109.95,105.24,107.97,87500.0,87.4937,90.2433,86.3775,88.6182,87500.0
2008-09-15 10:00:00,107.76,109.85,107.72,108.73,56100.0,88.4458,90.1612,88.413,89.2419,56100.0
2008-09-15 10:30:00,108.57,109.67,107.83,109.67,62500.0,89.1106,90.0135,88.5032,90.0135,62500.0
2008-09-15 11:00:00,109.63,110.53,108.6,108.67,55300.0,89.9806,90.7193,89.1352,89.1927,55300.0
2008-09-15 11:30:00,108.73,108.81,107.07,107.11,24800.0,89.2419,89.3076,87.8795,87.9123,24800.0
2008-09-15 12:00:00,107.11,108.61,107.11,107.82,19400.0,87.9123,89.1434,87.9123,88.495,19400.0
2008-09-15 12:30:00,107.65,109.03,107.44,108.19,46100.0,88.3555,89.4882,88.1831,88.7987,46100.0
2008-09-15 13:00:00,107.97,108.4,107.37,107.39,20400.0,88.6182,88.9711,88.1257,88.1421,20400.0
2008-09-15 13:30:00,107.36,107.36,105.06,105.98,37200.0,88.1175,88.1175,86.2297,86.9848,37200.0
2008-09-15 14:00:00,106.03,106.36,105.65,105.75,37300.0,87.0259,87.2967,86.714,86.7961,37300.0
2008-09-15 14:30:00,105.69,106.06,104.73,104.83,57800.0,86.7468,87.0505,85.9589,86.0409,57800.0
2008-09-15 15:00:00,104.78,104.82,103.06,104.32,88400.0,85.9999,86.0327,84.5882,85.6224,88400.0
2008-09-15 15:30:00,104.32,105.43,103.4,103.4,117300.0,85.6224,86.5334,84.8672,84.8672,117300.0
2008-09-16 09:30:00,101.0,104.19,101.0,101.6,113000.0,82.8974,85.5157,82.8974,83.3899,113000.0
2008-09-16 10:00:00,101.6,102.38,101.47,102.15,103200.0,83.3899,84.0301,83.2832,83.8413,103200.0
2008-09-16 10:30:00,102.13,102.55,101.26,102.28,127200.0,83.8249,84.1696,83.1108,83.948,127200.0
2008-09-16 11:00:00,102.28,102.91,101.92,102.0,152600.0,83.948,84.4651,83.6525,83.7182,152600.0
2008-09-16 11:30:00,102.0,104.71,101.75,103.94,112500.0,83.7182,85.9425,83.513,85.3105,112500.0
2008-09-16 12:00:00,103.94,105.26,103.59,105.07,71800.0,85.3105,86.3939,85.0232,86.2379,71800.0
2008-09-16 12:30:00,105.0,105.24,104.78,105.07,49300.0,86.1805,86.3775,85.9999,86.2379,49300.0
2008-09-16 13:00:00,105.07,105.4,105.0,105.33,32300.0,86.2379,86.5088,86.1805,86.4513,32300.0
2008-09-16 13:30:00,105.4,105.62,104.9,105.0,44500.0,86.5088,86.6894,86.0984,86.1805,44500.0
2008-09-16 14:00:00,105.01,105.59,103.6,103.6,61800.0,86.1887,86.6647,85.0314,85.0314,61800.0
2008-09-16 14:30:00,103.72,107.11,103.72,107.07,70700.0,85.1299,87.9123,85.1299,87.8795,70700.0
2008-09-16 15:00:00,106.93,108.16,106.67,107.82,33800.0,87.7646,88.7741,87.5512,88.495,33800.0
2008-09-16 15:30:00,107.81,108.77,107.37,108.19,80000.0,88.4868,89.2748,88.1257,88.7987,80000.0
2008-09-17 09:30:00,105.31,108.29,105.31,107.98,25000.0,86.4349,88.8808,86.4349,88.6264,25000.0
2008-09-17 10:00:00,108.0,108.0,105.26,105.39,33000.0,88.6428,88.6428,86.3939,86.5006,33000.0
2008-09-17 10:30:00,105.31,105.5,104.85,104.9,115300.0,86.4349,86.5909,86.0574,86.0984,115300.0
2008-09-17 11:00:00,104.94,104.98,103.01,103.47,75000.0,86.1312,86.1641,84.5472,84.9247,75000.0
2008-09-17 11:30:00,103.51,103.57,102.78,102.78,76600.0,84.9575,85.0068,84.3584,84.3584,76600.0
2008-09-17 12:00:00,102.78,102.89,101.98,102.4,31000.0,84.3584,84.4487,83.7018,84.0465,31000.0
2008-09-17 12:30:00,102.35,103.07,102.35,102.64,54600.0,84.0054,84.5964,84.0054,84.2435,54600.0
2008-09-17 13:00:00,102.61,102.61,100.98,100.98,63800.0,84.2188,84.2188,82.881,82.881,63800.0
2008-09-17 13:30:00,100.85,101.36,100.16,101.24,258400.0,82.7743,83.1929,82.208,83.0944,258400.0
2008-09-17 14:00:00,101.24,105.54,101.18,105.48,307300.0,83.0944,86.6237,83.0451,86.5744,307300.0
2008-09-17 14:30:00,105.47,105.61,102.45,102.6,336900.0,86.5662,86.6811,84.0875,84.2106,336900.0
2008-09-17 15:00:00,102.6,104.25,102.39,103.18,300300.0,84.2106,85.5649,84.0383,84.6867,300300.0
2008-09-17 15:30:00,103.06,105.7,102.02,104.83,491500.0,84.5882,86.755,83.7346,86.0409,491500.0
2008-09-18 09:30:00,109.25,114.95,109.25,111.0,256300.0,89.6687,94.3471,89.6687,91.1051,256300.0
2008-09-18 10:00:00,111.22,111.82,110.89,111.24,67600.0,91.2856,91.7781,91.0148,91.3021,67600.0
2008-09-18 10:30:00,111.21,112.3,111.07,111.34,102400.0,91.2774,92.1721,91.1625,91.3841,102400.0
2008-09-18 11:00:00,111.3,112.02,110.97,111.07,83300.0,91.3513,91.9423,91.0805,91.1625,83300.0
2008-09-18 11:30:00,111.2,111.54,107.35,109.14,145500.0,91.2692,91.5483,88.1093,89.5784,145500.0
2008-09-18 12:00:00,109.18,109.52,107.02,108.64,57600.0,89.6113,89.8903,87.8384,89.1681,57600.0
2008-09-18 12:30:00,108.66,108.82,106.43,107.0,83000.0,89.1845,89.3158,87.3542,87.822,83000.0
2008-09-18 13:00:00,106.83,108.76,105.49,107.8,84200.0,87.6825,89.2666,86.5827,88.4786,84200.0
2008-09-18 13:30:00,107.8,110.81,107.41,110.28,97800.0,88.4786,90.9491,88.1585,90.5141,97800.0
2008-09-18 14:00:00,110.3,110.53,109.5,109.99,118400.0,90.5305,90.7193,89.8739,90.2761,118400.0
2008-09-18 14:30:00,110.18,111.14,109.83,110.21,121400.0,90.432,91.22,90.1448,90.4567,121400.0
2008-09-18 15:00:00,110.51,112.83,109.99,112.45,204600.0,90.7029,92.6071,90.2761,92.2952,204600.0
2008-09-18 15:30:00,112.52,116.99,112.52,115.96,204900.0,92.3526,96.0215,92.3526,95.1761,204900.0
2008-09-19 09:30:00,119.01,124.97,119.01,120.13,194800.0,97.6794,102.5712,97.6794,98.5987,194800.0
2008-09-19 10:00:00,120.18,122.0,117.37,120.1,107200.0,98.6397,100.1335,96.3334,98.574,107200.0
2008-09-19 10:30:00,119.68,119.8,117.45,118.29,84900.0,98.2293,98.3278,96.399,97.0885,84900.0
2008-09-19 11:00:00,118.39,120.43,118.36,119.89,46800.0,97.1705,98.8449,97.1459,98.4017,46800.0
2008-09-19 11:30:00,119.99,123.0,119.72,121.31,72100.0,98.4838,100.9543,98.2622,99.5672,72100.0
2008-09-19 12:00:00,121.49,123.75,121.32,123.54,105100.0,99.7149,101.5698,99.5754,101.3975,105100.0
2008-09-19 12:30:00,123.54,123.94,121.54,122.27,51100.0,101.3975,101.7258,99.756,100.3551,51100.0
2008-09-19 13:00:00,122.3,122.98,120.92,121.33,77900.0,100.3797,100.9379,99.2471,99.5836,77900.0
2008-09-19 13:30:00,121.27,121.58,118.69,119.0,63000.0,99.5343,99.7888,97.4168,97.6712,63000.0
2008-09-19 14:00:00,119.06,119.36,118.72,118.95,83500.0,97.7205,97.9667,97.4414,97.6302,83500.0
2008-09-19 14:30:00,119.03,119.55,118.84,118.9,82300.0,97.6958,98.1226,97.5399,97.5891,82300.0
2008-09-19 15:00:00,118.97,119.15,117.03,117.5,75700.0,97.6466,97.7943,96.0543,96.4401,75700.0
2008-09-19 15:30:00,117.5,117.97,115.51,116.98,203300.0,96.4401,96.8258,94.8067,96.0133,203300.0
2008-09-22 09:30:00,117.88,120.0,113.62,114.75,39300.0,96.7519,98.492,93.2555,94.1829,39300.0
2008-09-22 10:00:00,114.8,114.82,110.16,111.16,114600.0,94.224,94.2404,90.4156,91.2364,114600.0
2008-09-22 10:30:00,111.21,111.3,110.33,111.0,65600.0,91.2774,91.3513,90.5552,91.1051,65600.0
2008-09-22 11:00:00,110.94,111.2,110.55,110.99,33600.0,91.0558,91.2692,90.7357,91.0969,33600.0
2008-09-22 11:30:00,111.05,111.05,110.17,110.82,23300.0,91.1461,91.1461,90.4238,90.9573,23300.0
2008-09-22 12:00:00,110.88,110.96,110.02,110.51,11200.0,91.0066,91.0722,90.3007,90.7029,11200.0
2008-09-22 12:30:00,110.52,111.67,110.52,111.53,27700.0,90.7111,91.655,90.7111,91.5401,27700.0
2008-09-22 13:00:00,111.55,111.68,110.14,110.19,19200.0,91.5565,91.6632,90.3992,90.4403,19200.0
2008-09-22 13:30:00,110.26,110.43,110.0,110.27,37600.0,90.4977,90.6372,90.2843,90.5059,37600.0
2008-09-22 14:00:00,110.36,110.44,109.29,109.72,36800.0,90.5798,90.6454,89.7016,90.0545,36800.0
2008-09-22 14:30:00,109.72,109.82,108.91,109.15,72700.0,90.0545,90.1366,89.3897,89.5867,72700.0
2008-09-22 15:00:00,109.12,109.18,108.0,108.34,75900.0,89.562,89.6113,88.6428,88.9218,75900.0
2008-09-22 15:30:00,108.34,108.39,106.7,107.05,110900.0,88.9218,88.9629,87.5758,87.863,110900.0
2008-09-23 09:30:00,109.0,109.59,106.63,107.77,86000.0,89.4635,89.9478,87.5183,88.454,86000.0
2008-09-23 10:00:00,107.77,108.8,107.05,108.33,36700.0,88.454,89.2994,87.863,88.9136,36700.0
2008-09-23 10:30:00,108.22,109.44,107.89,107.99,37700.0,88.8233,89.8247,88.5525,88.6346,37700.0
2008-09-23 11:00:00,107.9,107.97,106.66,106.71,36700.0,88.5607,88.6182,87.5429,87.584,36700.0
2008-09-23 11:30:00,106.91,107.5,106.71,106.81,34600.0,87.7481,88.2324,87.584,87.6661,34600.0
2008-09-23 12:00:00,106.8,107.13,106.47,106.65,18000.0,87.6579,87.9287,87.387,87.5347,18000.0
2008-09-23 12:30:00,106.7,106.88,105.34,105.79,20700.0,87.5758,87.7235,86.4595,86.8289,20700.0
2008-09-23 13:00:00,105.67,106.01,105.13,105.81,23800.0,86.7304,87.0094,86.2872,86.8453,23800.0
2008-09-23 13:30:00,105.65,105.95,105.08,105.4,22500.0,86.714,86.9602,86.2461,86.5088,22500.0
2008-09-23 14:00:00,105.27,106.48,105.02,106.39,50900.0,86.4021,87.3952,86.1969,87.3213,50900.0
2008-09-23 14:30:00,106.48,106.67,105.75,106.0,77800.0,87.3952,87.5512,86.7961,87.0012,77800.0
2008-09-23 15:00:00,106.09,107.88,106.07,107.64,90900.0,87.0751,88.5443,87.0587,88.3473,90900.0
2008-09-23 15:30:00,107.75,108.15,106.06,107.22,120300.0,88.4376,88.7659,87.0505,88.0026,120300.0
2008-09-24 09:30:00,109.45,109.58,107.45,108.33,46000.0,89.8329,89.9396,88.1914,88.9136,46000.0
2008-09-24 10:00:00,108.4,109.0,108.07,108.94,55500.0,88.9711,89.4635,88.7002,89.4143,55500.0
2008-09-24 10:30:00,109.01,110.99,108.96,110.73,50800.0,89.4717,91.0969,89.4307,90.8835,50800.0
2008-09-24 11:00:00,110.94,111.25,109.0,110.03,21800.0,91.0558,91.3103,89.4635,90.3089,21800.0
2008-09-24 11:30:00,110.06,110.32,109.23,110.14,19700.0,90.3336,90.547,89.6523,90.3992,19700.0
2008-09-24 12:00:00,110.14,110.14,109.16,109.23,13400.0,90.3992,90.3992,89.5949,89.6523,13400.0
2008-09-24 12:30:00,109.29,110.17,109.11,110.16,21100.0,89.7016,90.4238,89.5538,90.4156,21100.0
2008-09-24 13:00:00,110.18,112.07,110.01,112.0,34000.0,90.432,91.9833,90.2925,91.9258,34000.0
2008-09-24 13:30:00,111.85,113.25,111.85,112.75,37100.0,91.8027,92.9518,91.8027,92.5414,37100.0
2008-09-24 14:00:00,112.74,113.0,111.52,112.29,47000.0,92.5332,92.7466,91.5319,92.1639,47000.0
2008-09-24 14:30:00,112.35,115.62,112.3,115.12,59400.0,92.2131,94.897,92.1721,94.4866,59400.0
2008-09-24 15:00:00,115.1,115.54,113.15,113.17,47900.0,94.4702,94.8314,92.8697,92.8861,47900.0
2008-09-24 15:30:00,113.36,114.54,112.91,114.04,76000.0,93.0421,94.0106,92.6727,93.6002,76000.0
2008-09-25 09:30:00,112.48,114.38,111.77,114.0,44900.0,92.3198,93.8793,91.7371,93.5674,44900.0
2008-09-25 10:00:00,113.99,115.0,112.89,113.9,37700.0,93.5592,94.3881,92.6563,93.4853,37700.0
2008-09-25 10:30:00,113.79,113.79,112.51,112.98,23500.0,93.395,93.395,92.3444,92.7302,23500.0
2008-09-25 11:00:00,112.93,114.66,112.51,114.61,25100.0,92.6892,94.1091,92.3444,94.068,25100.0
2008-09-25 11:30:00,114.56,115.61,114.2,115.09,15300.0,94.027,94.8888,93.7315,94.462,15300.0
2008-09-25 12:00:00,115.0,115.45,114.64,114.91,32800.0,94.3881,94.7575,94.0927,94.3143,32800.0
2008-09-25 12:30:00,115.0,115.6,114.2,114.89,31800.0,94.3881,94.8806,93.7315,94.2979,31800.0
2008-09-25 13:00:00,115.03,116.0,115.01,115.62,30800.0,94.4128,95.2089,94.3963,94.897,30800.0
2008-09-25 13:30:00,115.77,117.08,115.61,116.12,33100.0,95.0201,96.0953,94.8888,95.3074,33100.0
2008-09-25 14:00:00,116.15,116.3,114.61,115.61,33800.0,95.332,95.4551,94.068,94.8888,33800.0
2008-09-25 14:30:00,115.61,116.28,115.28,115.95,20100.0,94.8888,95.4387,94.618,95.1679,20100.0
2008-09-25 15:00:00,115.99,117.04,115.81,117.0,66900.0,95.2007,96.0625,95.053,96.0297,66900.0
2008-09-25 15:30:00,117.02,117.55,116.3,116.41,57400.0,96.0461,96.4811,95.4551,95.5454,57400.0
2008-09-26 09:30:00,114.55,114.55,111.5,112.92,36900.0,94.0188,94.0188,91.5155,92.6809,36900.0
2008-09-26 10:00:00,112.81,113.85,112.68,113.23,15500.0,92.5907,93.4443,92.484,92.9354,15500.0
2008-09-26 10:30:00,113.19,114.29,113.19,113.92,14900.0,92.9026,93.8054,92.9026,93.5017,14900.0
2008-09-26 11:00:00,113.65,114.0,112.26,113.52,14200.0,93.2801,93.5674,92.1392,93.1734,14200.0
2008-09-26 11:30:00,113.29,113.64,112.69,112.85,9000.0,92.9846,93.2719,92.4922,92.6235,9000.0
2008-09-26 12:00:00,112.71,113.19,112.55,112.99,5400.0,92.5086,92.9026,92.3773,92.7384,5400.0
2008-09-26 12:30:00,112.93,113.0,112.52,112.58,12400.0,92.6892,92.7466,92.3526,92.4019,12400.0
2008-09-26 13:00:00,112.48,113.08,112.21,112.84,16400.0,92.3198,92.8123,92.0982,92.6153,16400.0
2008-09-26 13:30:00,112.78,113.34,112.78,113.33,11200.0,92.566,93.0257,92.566,93.0175,11200.0
2008-09-26 14:00:00,113.31,113.31,113.12,113.13,8300.0,93.001,93.001,92.8451,92.8533,8300.0
2008-09-26 14:30:00,113.16,113.21,112.91,113.12,13800.0,92.8779,92.919,92.6727,92.8451,13800.0
2008-09-26 15:00:00,112.71,113.74,112.5,113.42,32800.0,92.5086,93.354,92.3362,93.0913,32800.0
2008-09-26 15:30:00,113.69,114.52,113.16,114.5,41400.0,93.3129,93.9942,92.8779,93.9778,41400.0
2008-09-29 09:30:00,111.78,113.4,107.82,109.87,43500.0,91.7453,93.0749,88.495,90.1776,43500.0
2008-09-29 10:00:00,109.27,110.26,108.13,109.07,58900.0,89.6851,90.4977,88.7495,89.521,58900.0
2008-09-29 10:30:00,109.07,109.18,108.77,108.87,43100.0,89.521,89.6113,89.2748,89.3568,43100.0
2008-09-29 11:00:00,108.86,109.18,108.55,109.08,69800.0,89.3486,89.6113,89.0942,89.5292,69800.0
2008-09-29 11:30:00,109.04,109.1,108.5,108.55,34600.0,89.4964,89.5456,89.0532,89.0942,34600.0
2008-09-29 12:00:00,108.55,108.65,107.25,107.36,30900.0,89.0942,89.1763,88.0272,88.1175,30900.0
2008-09-29 12:30:00,107.36,107.79,107.0,107.25,29500.0,88.1175,88.4704,87.822,88.0272,29500.0
2008-09-29 13:00:00,107.08,107.29,106.54,106.95,35100.0,87.8877,88.06,87.4445,87.781,35100.0
2008-09-29 13:30:00,106.72,106.97,103.33,105.45,60500.0,87.5922,87.7974,84.8098,86.5498,60500.0
2008-09-29 14:00:00,105.45,106.57,105.11,105.85,45200.0,86.5498,87.4691,86.2708,86.8781,45200.0
2008-09-29 14:30:00,105.65,106.76,105.11,106.22,58200.0,86.714,87.625,86.2708,87.1818,58200.0
2008-09-29 15:00:00,106.32,106.7,106.06,106.19,48800.0,87.2639,87.5758,87.0505,87.1572,48800.0
2008-09-29 15:30:00,106.16,106.79,105.4,105.65,81400.0,87.1326,87.6496,86.5088,86.714,81400.0
2008-09-30 09:30:00,108.88,111.09,105.8,106.15,35200.0,89.365,91.1789,86.8371,87.1244,35200.0
2008-09-30 10:00:00,106.08,107.27,105.9,106.57,18700.0,87.0669,88.0436,86.9192,87.4691,18700.0
2008-09-30 10:30:00,106.41,107.12,106.0,106.01,27800.0,87.3378,87.9205,87.0012,87.0094,27800.0
2008-09-30 11:00:00,106.01,106.72,106.0,106.72,12900.0,87.0094,87.5922,87.0012,87.5922,12900.0
2008-09-30 11:30:00,106.64,107.5,106.27,107.36,8800.0,87.5265,88.2324,87.2228,88.1175,8800.0
2008-09-30 12:00:00,107.4,107.42,106.56,106.72,20300.0,88.1503,88.1667,87.4609,87.5922,20300.0
2008-09-30 12:30:00,106.76,107.1,106.75,106.81,19000.0,87.625,87.9041,87.6168,87.6661,19000.0
2008-09-30 13:00:00,106.83,107.21,106.47,107.21,15100.0,87.6825,87.9944,87.387,87.9944,15100.0
2008-09-30 13:30:00,107.2,108.42,107.18,108.0,28100.0,87.9862,88.9875,87.9697,88.6428,28100.0
2008-09-30 14:00:00,108.14,108.26,107.9,108.26,25300.0,88.7577,88.8562,88.5607,88.8562,25300.0
2008-09-30 14:30:00,108.26,109.67,108.03,109.44,47900.0,88.8562,90.0135,88.6674,89.8247,47900.0
2008-09-30 15:00:00,109.45,110.99,109.27,110.16,68300.0,89.8329,91.0969,89.6851,90.4156,68300.0
2008-09-30 15:30:00,110.21,110.91,109.36,110.19,103600.0,90.4567,91.0312,89.759,90.4403,103600.0
2008-10-01 09:30:00,110.93,110.93,109.0,110.38,24200.0,91.0476,91.0476,89.4635,90.5962,24200.0
2008-10-01 10:00:00,110.25,110.32,109.32,109.88,31200.0,90.4895,90.547,89.7262,90.1858,31200.0
2008-10-01 10:30:00,109.75,109.98,108.52,108.72,34300.0,90.0791,90.2679,89.0696,89.2337,34300.0
2008-10-01 11:00:00,108.68,108.77,107.13,107.14,50800.0,89.2009,89.2748,87.9287,87.9369,50800.0
2008-10-01 11:30:00,107.21,107.97,107.0,107.58,25700.0,87.9944,88.6182,87.822,88.2981,25700.0
2008-10-01 12:00:00,107.55,108.29,107.5,107.99,23500.0,88.2734,88.8808,88.2324,88.6346,23500.0
2008-10-01 12:30:00,107.95,110.51,107.6,108.13,29100.0,88.6017,90.7029,88.3145,88.7495,29100.0
2008-10-01 13:00:00,108.18,108.18,107.01,107.25,15300.0,88.7905,88.7905,87.8302,88.0272,15300.0
2008-10-01 13:30:00,107.2,107.22,106.14,106.42,32600.0,87.9862,88.0026,87.1161,87.346,32600.0
2008-10-01 14:00:00,106.23,107.27,106.0,107.1,44100.0,87.19,88.0436,87.0012,87.9041,44100.0
2008-10-01 14:30:00,107.0,107.1,105.75,105.75,38400.0,87.822,87.9041,86.7961,86.7961,38400.0
2008-10-01 15:00:00,105.8,106.09,105.46,105.66,42400.0,86.8371,87.0751,86.558,86.7222,42400.0
2008-10-01 15:30:00,105.73,105.97,104.9,105.55,96100.0,86.7796,86.9766,86.0984,86.6319,96100.0
2008-10-02 09:30:00,105.08,105.91,103.3,103.83,59600.0,86.2461,86.9274,84.7852,85.2202,59600.0
2008-10-02 10:00:00,103.89,103.89,101.55,101.77,53000.0,85.2694,85.2694,83.3488,83.5294,53000.0
2008-10-02 10:30:00,101.63,102.41,101.0,101.18,26000.0,83.4145,84.0547,82.8974,83.0451,26000.0
2008-10-02 11:00:00,101.11,101.11,99.79,100.53,92800.0,82.9877,82.9877,81.9043,82.5116,92800.0
2008-10-02 11:30:00,100.34,100.99,99.82,100.55,37000.0,82.3557,82.8892,81.9289,82.5281,37000.0
2008-10-02 12:00:00,100.64,100.98,100.33,100.76,25800.0,82.6019,82.881,82.3475,82.7004,25800.0
2008-10-02 12:30:00,100.71,100.8,100.09,100.57,39900.0,82.6594,82.7333,82.1505,82.5445,39900.0
2008-10-02 13:00:00,100.57,100.88,99.8,100.0,65800.0,82.5445,82.7989,81.9125,82.0766,65800.0
2008-10-02 13:30:00,99.97,100.55,99.5,99.8,64200.0,82.052,82.5281,81.6663,81.9125,64200.0
2008-10-02 14:00:00,99.82,100.0,99.5,99.66,63800.0,81.9289,82.0766,81.6663,81.7976,63800.0
2008-10-02 14:30:00,99.66,100.2,99.52,99.76,70000.0,81.7976,82.2408,81.6827,81.8797,70000.0
2008-10-02 15:00:00,99.8,99.96,99.0,99.03,96000.0,81.9125,82.0438,81.2559,81.2805,96000.0
2008-10-02 15:30:00,99.03,99.33,95.25,96.38,286800.0,81.2805,81.5267,78.178,79.1055,286800.0
2008-10-03 09:30:00,98.53,98.94,96.6,97.84,107100.0,80.8701,81.2066,79.286,80.3038,107100.0
2008-10-03 10:00:00,97.8,98.06,97.5,97.75,84500.0,80.271,80.4844,80.0247,80.2299,84500.0
2008-10-03 10:30:00,97.8,97.89,97.38,97.64,53500.0,80.271,80.3448,79.9262,80.1396,53500.0
2008-10-03 11:00:00,97.64,97.73,95.81,96.2,69700.0,80.1396,80.2135,78.6376,78.9577,69700.0
2008-10-03 11:30:00,96.3,97.54,95.59,96.01,43600.0,79.0398,80.0576,78.4571,78.8018,43600.0
2008-10-03 12:00:00,96.01,96.18,93.77,93.95,38000.0,78.8018,78.9413,76.9633,77.111,38000.0
2008-10-03 12:30:00,93.84,95.84,93.84,95.32,30800.0,77.0207,78.6623,77.0207,78.2355,30800.0
2008-10-03 13:00:00,95.42,96.19,93.75,94.5,117100.0,78.3175,78.9495,76.9469,77.5624,117100.0
2008-10-03 13:30:00,94.17,94.5,90.54,91.95,100200.0,77.2916,77.5624,74.3122,75.4695,100200.0
2008-10-03 14:00:00,91.94,92.11,88.71,89.2,152500.0,75.4613,75.6008,72.8102,73.2124,152500.0
2008-10-03 14:30:00,89.14,90.1,87.31,89.24,140400.0,73.1631,73.9511,71.6611,73.2452,140400.0
2008-10-03 15:00:00,89.24,91.18,88.83,89.25,201100.0,73.2452,74.8375,72.9087,73.2534,201100.0
2008-10-03 15:30:00,89.17,89.95,86.99,87.1,295400.0,73.1877,73.8279,71.3985,71.4888,295400.0
2008-10-06 09:30:00,84.6,85.0,78.67,78.67,309900.0,69.4368,69.7651,64.5697,64.5697,309900.0
2008-10-06 10:00:00,78.76,80.99,78.51,79.34,154300.0,64.6436,66.4739,64.4384,65.1196,154300.0
2008-10-06 10:30:00,79.51,79.71,75.41,78.27,229400.0,65.2591,65.4233,61.894,64.2414,229400.0
2008-10-06 11:00:00,78.73,78.79,77.93,78.55,139600.0,64.6189,64.6682,63.9623,64.4712,139600.0
2008-10-06 11:30:00,78.55,79.25,78.25,78.79,177000.0,64.4712,65.0457,64.225,64.6682,177000.0
2008-10-06 12:00:00,78.87,79.66,77.97,78.75,84900.0,64.7338,65.3823,63.9952,64.6354,84900.0
2008-10-06 12:30:00,78.79,80.44,78.39,80.18,73700.0,64.6682,66.0225,64.3399,65.8091,73700.0
2008-10-06 13:00:00,80.17,80.28,79.01,80.14,50000.0,65.8008,65.8911,64.8488,65.7762,50000.0
2008-10-06 13:30:00,80.06,80.38,78.94,79.26,135000.0,65.7106,65.9732,64.7913,65.0539,135000.0
2008-10-06 14:00:00,79.26,80.78,78.48,79.45,171600.0,65.0539,66.3015,64.4137,65.2099,171600.0
2008-10-06 14:30:00,79.53,80.98,79.48,80.0,250000.0,65.2756,66.4657,65.2345,65.6613,250000.0
2008-10-06 15:00:00,80.0,81.88,79.42,81.5,358100.0,65.6613,67.2044,65.1853,66.8925,358100.0
2008-10-06 15:30:00,81.41,83.5,81.34,82.25,401400.0,66.8186,68.534,66.7611,67.508,401400.0
2008-10-07 09:30:00,84.0,84.01,80.81,81.74,53000.0,68.9444,68.9526,66.3261,67.0894,53000.0
2008-10-07 10:00:00,81.94,83.31,80.7,82.53,60900.0,67.2536,68.3781,66.2359,67.7379,60900.0
2008-10-07 10:30:00,82.06,82.59,81.46,82.12,76600.0,67.3521,67.7871,66.8596,67.4013,76600.0
2008-10-07 11:00:00,81.97,82.34,81.86,82.27,50500.0,67.2782,67.5819,67.1879,67.5245,50500.0
2008-10-07 11:30:00,82.14,83.0,82.02,82.48,41100.0,67.4178,68.1236,67.3193,67.6968,41100.0
2008-10-07 12:00:00,82.54,82.89,82.35,82.36,51900.0,67.7461,68.0333,67.5901,67.5983,51900.0
2008-10-07 12:30:00,82.23,82.29,80.0,80.74,63100.0,67.4916,67.5409,65.6613,66.2687,63100.0
2008-10-07 13:00:00,80.74,81.68,79.98,80.01,48000.0,66.2687,67.0402,65.6449,65.6695,48000.0
2008-10-07 13:30:00,79.98,81.12,79.52,79.84,102200.0,65.6449,66.5806,65.2673,65.53,102200.0
2008-10-07 14:00:00,79.77,80.06,78.55,79.36,88100.0,65.4725,65.7106,64.4712,65.136,88100.0
2008-10-07 14:30:00,79.25,79.88,78.89,79.14,271300.0,65.0457,65.5628,64.7503,64.9555,271300.0
2008-10-07 15:00:00,79.1,79.97,78.98,79.93,274800.0,64.9226,65.6367,64.8241,65.6039,274800.0
2008-10-07 15:30:00,79.99,80.24,77.7,77.84,355700.0,65.6531,65.8583,63.7736,63.8885,355700.0
2008-10-08 09:30:00,75.99,77.96,72.29,76.25,211100.0,62.37,63.987,59.3332,62.5834,211100.0
2008-10-08 10:00:00,76.45,80.0,76.0,77.63,254600.0,62.7476,65.6613,62.3782,63.7161,254600.0
2008-10-08 10:30:00,77.74,77.8,75.52,76.23,91600.0,63.8064,63.8556,61.9843,62.567,91600.0
2008-10-08 11:00:00,76.24,78.67,76.16,76.8,75400.0,62.5752,64.5697,62.5096,63.0349,75400.0
2008-10-08 11:30:00,77.7,77.74,75.73,77.0,99800.0,63.7736,63.8064,62.1566,63.199,99800.0
2008-10-08 12:00:00,77.0,77.9,76.42,76.99,94300.0,63.199,63.9377,62.723,63.1908,94300.0
2008-10-08 12:30:00,77.13,78.21,76.9,77.91,62900.0,63.3057,64.1921,63.1169,63.9459,62900.0
2008-10-08 13:00:00,77.94,79.54,77.68,79.04,107300.0,63.9705,65.2838,63.7571,64.8734,107300.0
2008-10-08 13:30:00,79.04,80.06,78.95,79.43,69400.0,64.8734,65.7106,64.7995,65.1935,69400.0
2008-10-08 14:00:00,79.53,80.92,78.88,80.15,182300.0,65.2756,66.4164,64.7421,65.7844,182300.0
2008-10-08 14:30:00,80.0,81.66,79.31,81.31,91900.0,65.6613,67.0238,65.095,66.7365,91900.0
2008-10-08 15:00:00,81.12,82.05,80.34,80.63,201100.0,66.5806,67.3439,65.9404,66.1784,201100.0
2008-10-08 15:30:00,80.63,82.0,79.47,79.5,325200.0,66.1784,67.3028,65.2263,65.2509,325200.0
2008-10-09 09:30:00,80.44,82.4,79.52,80.01,21100.0,66.0225,67.6312,65.2673,65.6695,21100.0
2008-10-09 10:00:00,80.05,80.32,77.6,77.76,37600.0,65.7024,65.924,63.6915,63.8228,37600.0
2008-10-09 10:30:00,78.04,79.41,76.2,77.0,39000.0,64.0526,65.1771,62.5424,63.199,39000.0
2008-10-09 11:00:00,77.0,78.38,76.57,77.64,121200.0,63.199,64.3317,62.8461,63.7243,121200.0
2008-10-09 11:30:00,77.85,78.3,77.0,77.0,15300.0,63.8967,64.266,63.199,63.199,15300.0
2008-10-09 12:00:00,77.0,77.48,76.37,77.0,98000.0,63.199,63.593,62.6819,63.199,98000.0
2008-10-09 12:30:00,76.99,77.0,75.3,75.5,20100.0,63.1908,63.199,61.8037,61.9679,20100.0
2008-10-09 13:00:00,75.5,75.78,74.89,75.39,86200.0,61.9679,62.1977,61.4672,61.8776,86200.0
2008-10-09 13:30:00,75.32,75.51,74.28,74.28,25100.0,61.8201,61.9761,60.9665,60.9665,25100.0
2008-10-09 14:00:00,74.41,74.64,73.48,73.86,42100.0,61.0732,61.262,60.3099,60.6218,42100.0
2008-10-09 14:30:00,73.86,74.16,73.43,73.53,53500.0,60.6218,60.868,60.2689,60.351,53500.0
2008-10-09 15:00:00,73.43,74.38,72.51,73.2,115700.0,60.2689,61.0486,59.5138,60.0801,115700.0
2008-10-09 15:30:00,73.2,77.1,73.07,76.0,213100.0,60.0801,63.2811,59.9734,62.3782,213100.0
2008-10-10 09:30:00,71.61,76.74,70.95,74.19,175400.0,58.7751,62.9856,58.2334,60.8927,175400.0
2008-10-10 10:00:00,74.3,76.7,72.37,74.07,121000.0,60.9829,62.9528,59.3989,60.7942,121000.0
2008-10-10 10:30:00,74.09,74.76,73.95,74.51,140500.0,60.8106,61.3605,60.6957,61.1553,140500.0
2008-10-10 11:00:00,74.41,75.0,73.5,74.0,81700.0,61.0732,61.5575,60.3263,60.7367,81700.0
2008-10-10 11:30:00,73.98,74.85,73.07,74.57,78600.0,60.7203,61.4344,59.9734,61.2046,78600.0
2008-10-10 12:00:00,74.76,75.35,74.43,74.84,52100.0,61.3605,61.8448,61.0896,61.4262,52100.0
2008-10-10 12:30:00,74.86,76.89,74.76,76.62,78200.0,61.4426,63.1087,61.3605,62.8871,78200.0
2008-10-10 13:00:00,76.62,77.35,75.67,76.25,69600.0,62.8871,63.4863,62.1074,62.5834,69600.0
2008-10-10 13:30:00,76.26,76.48,74.73,74.97,51900.0,62.5916,62.7722,61.3359,61.5329,51900.0
2008-10-10 14:00:00,74.95,76.99,74.92,75.88,73800.0,61.5164,63.1908,61.4918,62.2798,73800.0
2008-10-10 14:30:00,75.88,76.54,75.35,76.07,115100.0,62.2798,62.8215,61.8448,62.4357,115100.0
2008-10-10 15:00:00,75.93,82.3,75.92,82.24,148400.0,62.3208,67.5491,62.3126,67.4998,148400.0
2008-10-10 15:30:00,82.12,86.45,79.38,81.04,297500.0,67.4013,70.9553,65.1524,66.5149,297500.0
2008-10-13 09:30:00,84.96,85.69,83.43,85.0,47700.0,69.7323,70.3315,68.4765,69.7651,47700.0
2008-10-13 10:00:00,85.11,85.25,83.62,84.36,27400.0,69.8554,69.9703,68.6325,69.2399,27400.0
2008-10-13 10:30:00,84.46,84.63,83.53,83.74,43700.0,69.3219,69.4615,68.5586,68.731,43700.0
2008-10-13 11:00:00,83.97,83.99,82.94,83.13,36300.0,68.9198,68.9362,68.0744,68.2303,36300.0
2008-10-13 11:30:00,83.05,83.39,82.51,82.75,29000.0,68.1647,68.4437,67.7214,67.9184,29000.0
2008-10-13 12:00:00,82.65,82.76,81.74,81.9,66300.0,67.8363,67.9266,67.0894,67.2208,66300.0
2008-10-13 12:30:00,81.9,82.0,81.01,81.4,30800.0,67.2208,67.3028,66.4903,66.8104,30800.0
2008-10-13 13:00:00,81.49,81.7,81.24,81.55,54500.0,66.8843,67.0566,66.6791,66.9335,54500.0
2008-10-13 13:30:00,81.7,83.61,81.62,83.44,51100.0,67.0566,68.6243,66.991,68.4848,51100.0
2008-10-13 14:00:00,83.44,85.0,83.18,84.15,117200.0,68.4848,69.7651,68.2714,69.0675,117200.0
2008-10-13 14:30:00,84.17,86.22,84.05,86.19,104400.0,69.0839,70.7665,68.9854,70.7419,104400.0
2008-10-13 15:00:00,86.13,87.09,85.85,86.87,79700.0,70.6926,71.4805,70.4628,71.3,79700.0
2008-10-13 15:30:00,86.81,87.19,85.5,86.53,96800.0,71.2507,71.5626,70.1755,71.0209,96800.0
2008-10-14 09:30:00,91.0,91.0,85.57,86.76,84900.0,74.6897,74.6897,70.233,71.2097,84900.0
2008-10-14 10:00:00,86.95,86.95,85.0,86.39,30500.0,71.3656,71.3656,69.7651,70.906,30500.0
2008-10-14 10:30:00,86.27,86.47,84.75,85.66,25000.0,70.8075,70.9717,69.56,70.3069,25000.0
2008-10-14 11:00:00,85.68,85.94,84.77,85.61,51300.0,70.3233,70.5367,69.5764,70.2658,51300.0
2008-10-14 11:30:00,85.72,86.3,85.0,85.97,30600.0,70.3561,70.8321,69.7651,70.5613,30600.0
2008-10-14 12:00:00,85.75,86.09,84.83,85.7,18300.0,70.3807,70.6598,69.6256,70.3397,18300.0
2008-10-14 12:30:00,85.66,86.35,85.36,85.36,14700.0,70.3069,70.8732,70.0606,70.0606,14700.0
2008-10-14 13:00:00,85.5,86.01,85.3,85.48,16700.0,70.1755,70.5941,70.0114,70.1591,16700.0
2008-10-14 13:30:00,85.66,86.35,85.24,85.25,31100.0,70.3069,70.8732,69.9621,69.9703,31100.0
2008-10-14 14:00:00,85.36,85.81,84.78,85.35,56700.0,70.0606,70.43,69.5846,70.0524,56700.0
2008-10-14 14:30:00,85.49,85.49,84.33,84.6,72600.0,70.1673,70.1673,69.2152,69.4368,72600.0
2008-10-14 15:00:00,84.56,86.0,84.36,85.62,55600.0,69.404,70.5859,69.2399,70.274,55600.0
2008-10-14 15:30:00,85.89,86.5,84.58,85.15,46500.0,70.4956,70.9963,69.4204,69.8883,46500.0
2008-10-15 09:30:00,85.36,85.61,80.44,81.43,42000.0,70.0606,70.2658,66.0225,66.835,42000.0
2008-10-15 10:00:00,81.05,81.7,79.86,80.45,26200.0,66.5231,67.0566,65.5464,66.0307,26200.0
2008-10-15 10:30:00,80.33,81.14,78.05,78.05,38400.0,65.9322,66.597,64.0608,64.0608,38400.0
2008-10-15 11:00:00,77.98,79.25,77.54,78.69,28600.0,64.0034,65.0457,63.6422,64.5861,28600.0
2008-10-15 11:30:00,78.55,79.0,77.87,78.62,11600.0,64.4712,64.8405,63.9131,64.5287,11600.0
2008-10-15 12:00:00,78.73,79.28,78.3,78.46,29900.0,64.6189,65.0704,64.266,64.3973,29900.0
2008-10-15 12:30:00,78.63,79.38,78.46,79.26,11500.0,64.5369,65.1524,64.3973,65.0539,11500.0
2008-10-15 13:00:00,78.81,79.04,78.03,78.89,20500.0,64.6846,64.8734,64.0444,64.7503,20500.0
2008-10-15 13:30:00,78.9,79.07,77.81,77.95,64000.0,64.7585,64.898,63.8638,63.9787,64000.0
2008-10-15 14:00:00,77.63,77.63,76.16,76.94,34800.0,63.7161,63.7161,62.5096,63.1498,34800.0
2008-10-15 14:30:00,77.09,78.59,77.07,77.24,15300.0,63.2729,64.504,63.2565,63.396,15300.0
2008-10-15 15:00:00,77.15,78.36,76.59,77.85,37200.0,63.3221,64.3153,62.8625,63.8967,37200.0
2008-10-15 15:30:00,77.77,78.29,76.0,77.81,67700.0,63.831,64.2578,62.3782,63.8638,67700.0
2008-10-16 09:30:00,77.03,79.52,74.9,77.92,28200.0,63.2236,65.2673,61.4754,63.9541,28200.0
2008-10-16 10:00:00,77.78,78.0,75.03,76.77,37000.0,63.8392,64.0198,61.5821,63.0102,37000.0
2008-10-16 10:30:00,76.94,77.58,75.07,76.57,22900.0,63.1498,63.6751,61.6149,62.8461,22900.0
2008-10-16 11:00:00,76.39,77.68,75.19,77.33,37200.0,62.6983,63.7571,61.7134,63.4699,37200.0
2008-10-16 11:30:00,77.31,79.11,76.72,77.07,31800.0,63.4535,64.9308,62.9692,63.2565,31800.0
2008-10-16 12:00:00,77.02,78.59,76.43,77.96,26200.0,63.2154,64.504,62.7312,63.987,26200.0
2008-10-16 12:30:00,77.96,78.48,77.1,77.11,10800.0,63.987,64.4137,63.2811,63.2893,10800.0
2008-10-16 13:00:00,76.91,77.43,75.74,76.53,21600.0,63.1251,63.5519,62.1648,62.8133,21600.0
2008-10-16 13:30:00,76.76,77.3,75.62,77.14,15300.0,63.002,63.4452,62.0664,63.3139,15300.0
2008-10-16 14:00:00,77.15,77.3,75.4,75.45,11600.0,63.3221,63.4452,61.8858,61.9268,11600.0
2008-10-16 14:30:00,75.7,77.45,75.25,76.63,23600.0,62.132,63.5684,61.7627,62.8953,23600.0
2008-10-16 15:00:00,76.64,79.09,76.55,78.63,45100.0,62.9035,64.9144,62.8297,64.5369,45100.0
2008-10-16 15:30:00,78.63,79.78,77.63,79.13,50800.0,64.5369,65.4807,63.7161,64.9472,50800.0
2008-10-17 09:30:00,77.13,79.2,75.93,78.79,42100.0,63.3057,65.0047,62.3208,64.6682,42100.0
2008-10-17 10:00:00,78.69,79.2,77.76,78.34,56300.0,64.5861,65.0047,63.8228,64.2988,56300.0
2008-10-17 10:30:00,78.56,80.44,77.34,79.62,35400.0,64.4794,66.0225,63.4781,65.3494,35400.0
2008-10-17 11:00:00,79.57,79.73,78.56,79.06,48500.0,65.3084,65.4397,64.4794,64.8898,48500.0
2008-10-17 11:30:00,78.93,79.37,78.35,78.95,23000.0,64.7831,65.1442,64.307,64.7995,23000.0
2008-10-17 12:00:00,78.86,79.17,78.19,78.4,20500.0,64.7256,64.9801,64.1757,64.3481,20500.0
2008-10-17 12:30:00,78.34,80.0,77.92,79.54,67300.0,64.2988,65.6613,63.9541,65.2838,67300.0
2008-10-17 13:00:00,79.74,81.34,79.29,80.01,144300.0,65.4479,66.7611,65.0786,65.6695,144300.0
2008-10-17 13:30:00,80.17,81.55,80.06,80.78,45800.0,65.8008,66.9335,65.7106,66.3015,45800.0
2008-10-17 14:00:00,80.88,81.55,80.63,81.19,97400.0,66.3836,66.9335,66.1784,66.638,97400.0
2008-10-17 14:30:00,81.21,82.74,80.88,80.97,86600.0,66.6544,67.9102,66.3836,66.4575,86600.0
2008-10-17 15:00:00,80.97,81.51,79.89,80.74,78600.0,66.4575,66.9007,65.571,66.2687,78600.0
2008-10-17 15:30:00,80.73,81.25,79.59,79.87,134500.0,66.2605,66.6873,65.3248,65.5546,134500.0
2008-10-20 09:30:00,81.4,82.7,80.18,82.44,23000.0,66.8104,67.8774,65.8091,67.664,23000.0
2008-10-20 10:00:00,82.34,83.2,81.18,81.18,41200.0,67.5819,68.2878,66.6298,66.6298,41200.0
2008-10-20 10:30:00,81.4,82.13,81.14,81.81,47800.0,66.8104,67.4095,66.597,67.1469,47800.0
2008-10-20 11:00:00,81.74,81.9,81.4,81.6,65700.0,67.0894,67.2208,66.8104,66.9745,65700.0
2008-10-20 11:30:00,81.4,82.57,81.4,82.39,40200.0,66.8104,67.7707,66.8104,67.6229,40200.0
2008-10-20 12:00:00,82.29,82.79,81.83,82.18,27400.0,67.5409,67.9513,67.1633,67.4506,27400.0
2008-10-20 12:30:00,82.28,83.0,81.4,82.18,148700.0,67.5327,68.1236,66.8104,67.4506,148700.0
2008-10-20 13:00:00,82.18,83.33,82.11,83.33,10600.0,67.4506,68.3945,67.3931,68.3945,10600.0
2008-10-20 13:30:00,83.56,84.63,83.44,83.51,45800.0,68.5832,69.4615,68.4848,68.5422,45800.0
2008-10-20 14:00:00,83.51,83.82,82.72,83.68,39500.0,68.5422,68.7966,67.8938,68.6817,39500.0
2008-10-20 14:30:00,83.65,84.94,83.04,84.59,19600.0,68.6571,69.7159,68.1564,69.4286,19600.0
2008-10-20 15:00:00,84.75,85.0,83.27,83.58,58000.0,69.56,69.7651,68.3452,68.5997,58000.0
2008-10-20 15:30:00,83.43,84.78,83.22,84.19,66800.0,68.4765,69.5846,68.3042,69.1003,66800.0
2008-10-21 09:30:00,83.28,84.88,82.75,83.66,40900.0,68.3534,69.6667,67.9184,68.6653,40900.0
2008-10-21 10:00:00,83.86,86.4,83.86,85.5,31500.0,68.8295,70.9142,68.8295,70.1755,31500.0
2008-10-21 10:30:00,85.5,85.5,83.39,83.64,18700.0,70.1755,70.1755,68.4437,68.6489,18700.0
2008-10-21 11:00:00,83.57,84.41,82.82,82.92,93300.0,68.5915,69.2809,67.9759,68.058,93300.0
2008-10-21 11:30:00,82.92,83.2,81.71,81.82,86500.0,68.058,68.2878,67.0648,67.1551,86500.0
2008-10-21 12:00:00,81.85,81.85,80.92,81.33,45500.0,67.1797,67.1797,66.4164,66.7529,45500.0
2008-10-21 12:30:00,81.21,82.04,80.9,81.48,18900.0,66.6544,67.3357,66.4,66.876,18900.0
2008-10-21 13:00:00,81.28,83.02,81.11,82.19,38200.0,66.7119,68.14,66.5724,67.4588,38200.0
2008-10-21 13:30:00,82.18,82.59,81.8,82.04,20500.0,67.4506,67.7871,67.1387,67.3357,20500.0
2008-10-21 14:00:00,82.1,83.64,81.66,83.52,10400.0,67.3849,68.6489,67.0238,68.5504,10400.0
2008-10-21 14:30:00,83.51,83.65,82.33,83.07,23400.0,68.5422,68.6571,67.5737,68.1811,23400.0
2008-10-21 15:00:00,83.12,84.05,81.91,82.06,34500.0,68.2221,68.9854,67.229,67.3521,34500.0
2008-10-21 15:30:00,82.13,83.08,81.75,82.36,76800.0,67.4095,68.1893,67.0977,67.5983,76800.0
2008-10-22 09:30:00,80.05,80.74,78.91,79.28,47500.0,65.7024,66.2687,64.7667,65.0704,47500.0
2008-10-22 10:00:00,79.2,79.21,76.9,78.08,63700.0,65.0047,65.0129,63.1169,64.0854,63700.0
2008-10-22 10:30:00,78.1,79.02,77.85,78.68,42800.0,64.1019,64.857,63.8967,64.5779,42800.0
2008-10-22 11:00:00,78.67,79.03,77.8,77.8,35100.0,64.5697,64.8652,63.8556,63.8556,35100.0
2008-10-22 11:30:00,77.56,78.73,77.43,78.3,31500.0,63.6586,64.6189,63.5519,64.266,31500.0
2008-10-22 12:00:00,78.4,78.4,77.37,78.33,44600.0,64.3481,64.3481,63.5027,64.2906,44600.0
2008-10-22 12:30:00,78.11,78.29,77.06,77.06,29800.0,64.1101,64.2578,63.2483,63.2483,29800.0
2008-10-22 13:00:00,77.22,77.22,76.7,76.84,115600.0,63.3796,63.3796,62.9528,63.0677,115600.0
2008-10-22 13:30:00,76.88,76.93,75.69,75.75,107000.0,63.1005,63.1416,62.1238,62.1731,107000.0
2008-10-22 14:00:00,75.86,76.33,75.25,75.71,42200.0,62.2633,62.6491,61.7627,62.1402,42200.0
2008-10-22 14:30:00,75.78,75.85,75.19,75.42,65800.0,62.1977,62.2551,61.7134,61.9022,65800.0
2008-10-22 15:00:00,75.44,76.28,75.44,75.73,119100.0,61.9186,62.6081,61.9186,62.1566,119100.0
2008-10-22 15:30:00,75.68,80.52,75.59,79.78,369900.0,62.1156,66.0881,62.0417,65.4807,369900.0
2008-10-23 09:30:00,79.45,79.75,75.73,76.61,79900.0,65.2099,65.4561,62.1566,62.8789,79900.0
2008-10-23 10:00:00,76.57,78.37,76.19,76.75,48400.0,62.8461,64.3235,62.5342,62.9938,48400.0
2008-10-23 10:30:00,76.8,79.62,76.8,79.37,60600.0,63.0349,65.3494,63.0349,65.1442,60600.0
2008-10-23 11:00:00,79.36,79.79,77.58,77.83,13500.0,65.136,65.489,63.6751,63.8803,13500.0
2008-10-23 11:30:00,77.72,78.2,77.01,77.83,19700.0,63.79,64.1839,63.2072,63.8803,19700.0
2008-10-23 12:00:00,77.51,77.51,75.82,75.93,173200.0,63.6176,63.6176,62.2305,62.3208,173200.0
2008-10-23 12:30:00,75.76,76.11,75.32,75.46,14900.0,62.1813,62.4685,61.8201,61.935,14900.0
2008-10-23 13:00:00,75.38,75.74,74.62,75.14,24500.0,61.8694,62.1648,61.2456,61.6724,24500.0
2008-10-23 13:30:00,75.02,75.02,73.42,74.17,32300.0,61.5739,61.5739,60.2607,60.8762,32300.0
2008-10-23 14:00:00,74.0,74.0,72.71,73.31,26900.0,60.7367,60.7367,59.6779,60.1704,26900.0
2008-10-23 14:30:00,73.28,74.6,72.8,73.44,31700.0,60.1458,61.2292,59.7518,60.2771,31700.0
2008-10-23 15:00:00,73.66,75.81,73.65,75.16,72400.0,60.4577,62.2223,60.4494,61.6888,72400.0
2008-10-23 15:30:00,75.08,77.21,73.96,77.0,82100.0,61.6231,63.3714,60.7039,63.199,82100.0
2008-10-24 09:30:00,72.75,75.5,69.35,71.88,145900.0,59.7108,61.9679,56.9202,58.9967,145900.0
2008-10-24 10:00:00,72.23,73.92,72.09,73.06,56600.0,59.284,60.6711,59.1691,59.9652,56600.0
2008-10-24 10:30:00,73.22,73.6,71.87,72.67,69300.0,60.0965,60.4084,58.9885,59.6451,69300.0
2008-10-24 11:00:00,73.39,74.52,72.8,73.45,93700.0,60.236,61.1635,59.7518,60.2853,93700.0
2008-10-24 11:30:00,73.61,74.25,73.45,73.9,16600.0,60.4166,60.9419,60.2853,60.6546,16600.0
2008-10-24 12:00:00,73.71,73.98,73.0,73.83,14100.0,60.4987,60.7203,59.9159,60.5972,14100.0
2008-10-24 12:30:00,73.62,73.75,72.51,72.98,33300.0,60.4248,60.5315,59.5138,59.8995,33300.0
2008-10-24 13:00:00,73.15,73.6,73.02,73.32,9300.0,60.0391,60.4084,59.9324,60.1786,9300.0
2008-10-24 13:30:00,73.3,73.3,72.0,72.0,21900.0,60.1622,60.1622,59.0952,59.0952,21900.0
2008-10-24 14:00:00,72.07,72.23,71.01,71.11,33000.0,59.1526,59.284,58.2826,58.3647,33000.0
2008-10-24 14:30:00,71.16,72.89,71.08,72.86,87800.0,58.4057,59.8257,58.3401,59.801,87800.0
2008-10-24 15:00:00,72.98,73.5,71.49,71.87,89900.0,59.8995,60.3263,58.6766,58.9885,89900.0
2008-10-24 15:30:00,71.99,72.38,70.83,71.0,114300.0,59.087,59.4071,58.1349,58.2744,114300.0
2008-10-27 09:30:00,69.04,72.91,68.86,72.76,48800.0,56.6657,59.8421,56.518,59.719,48800.0
2008-10-27 10:00:00,72.75,72.94,70.51,70.84,103500.0,59.7108,59.8667,57.8722,58.1431,103500.0
2008-10-27 10:30:00,70.85,70.85,69.74,70.5,25400.0,58.1513,58.1513,57.2403,57.864,25400.0
2008-10-27 11:00:00,70.52,71.23,69.6,69.91,30600.0,57.8804,58.4632,57.1253,57.3798,30600.0
2008-10-27 11:30:00,69.7,69.87,68.95,68.95,59400.0,57.2074,57.347,56.5918,56.5918,59400.0
2008-10-27 12:00:00,69.1,69.77,68.57,68.93,60700.0,56.715,57.2649,56.28,56.5754,60700.0
2008-10-27 12:30:00,68.8,69.28,68.23,68.76,59600.0,56.4687,56.8627,56.0009,56.4359,59600.0
2008-10-27 13:00:00,68.95,69.22,68.16,69.22,54000.0,56.5918,56.8135,55.9434,56.8135,54000.0
2008-10-27 13:30:00,69.09,69.18,68.28,68.6,71700.0,56.7068,56.7806,56.0419,56.3046,71700.0
2008-10-27 14:00:00,68.47,68.58,65.3,65.34,114800.0,56.1979,56.2882,53.596,53.6289,114800.0
2008-10-27 14:30:00,65.19,65.88,63.86,65.27,159500.0,53.5058,54.0721,52.4141,53.5714,159500.0
2008-10-27 15:00:00,65.24,66.87,65.2,65.87,134900.0,53.5468,54.8847,53.514,54.0639,134900.0
2008-10-27 15:30:00,65.87,66.26,64.5,64.82,221000.0,54.0639,54.384,52.9394,53.2021,221000.0
2008-10-28 09:30:00,65.21,70.36,65.0,68.11,145200.0,53.5222,57.7491,53.3498,55.9024,145200.0
2008-10-28 10:00:00,68.11,68.15,65.05,65.2,152100.0,55.9024,55.9352,53.3909,53.514,152100.0
2008-10-28 10:30:00,65.2,65.97,65.0,65.01,110600.0,53.514,54.146,53.3498,53.358,110600.0
2008-10-28 11:00:00,65.04,65.9,65.04,65.58,87300.0,53.3826,54.0885,53.3826,53.8259,87300.0
2008-10-28 11:30:00,65.42,66.81,65.26,65.5,70000.0,53.6945,54.8354,53.5632,53.7602,70000.0
2008-10-28 12:00:00,65.5,65.55,65.22,65.4,94900.0,53.7602,53.8012,53.5304,53.6781,94900.0
2008-10-28 12:30:00,65.37,65.96,65.04,65.94,116100.0,53.6535,54.1378,53.3826,54.1213,116100.0
2008-10-28 13:00:00,65.84,66.25,65.33,65.62,31900.0,54.0393,54.3758,53.6207,53.8587,31900.0
2008-10-28 13:30:00,65.63,65.91,63.54,63.6,64900.0,53.8669,54.0967,52.1515,52.2007,64900.0
2008-10-28 14:00:00,63.56,64.4,62.85,63.9,110100.0,52.1679,52.8574,51.5852,52.447,110100.0
2008-10-28 14:30:00,63.92,65.95,63.82,65.5,119700.0,52.4634,54.1295,52.3813,53.7602,119700.0
2008-10-28 15:00:00,65.5,65.68,64.31,64.88,114800.0,53.7602,53.9079,52.7835,53.2513,114800.0
2008-10-28 15:30:00,65.0,66.39,63.68,65.05,259900.0,53.3498,54.4907,52.2664,53.3909,259900.0
2008-10-29 09:30:00,65.38,67.01,64.44,66.15,75000.0,53.6617,54.9996,52.8902,54.2937,75000.0
2008-10-29 10:00:00,66.08,67.44,65.63,66.88,42200.0,54.2362,55.3525,53.8669,54.8929,42200.0
2008-10-29 10:30:00,66.88,68.25,66.45,67.84,49000.0,54.8929,56.0173,54.5399,55.6808,49000.0
2008-10-29 11:00:00,67.75,69.08,67.75,68.99,28800.0,55.6069,56.6985,55.6069,56.6247,28800.0
2008-10-29 11:30:00,68.9,69.5,68.62,69.39,24800.0,56.5508,57.0433,56.321,56.953,24800.0
2008-10-29 12:00:00,69.36,71.03,69.23,70.84,52700.0,56.9284,58.299,56.8217,58.1431,52700.0
2008-10-29 12:30:00,70.88,71.28,70.6,70.7,26900.0,58.1759,58.5042,57.9461,58.0282,26900.0
2008-10-29 13:00:00,70.69,70.7,69.92,70.45,36000.0,58.02,58.0282,57.388,57.823,36000.0
2008-10-29 13:30:00,70.45,71.54,70.45,70.89,64100.0,57.823,58.7176,57.823,58.1841,64100.0
2008-10-29 14:00:00,70.99,72.36,70.03,71.05,65600.0,58.2662,59.3907,57.4783,58.3155,65600.0
2008-10-29 14:30:00,71.05,72.36,69.54,71.97,109800.0,58.3155,59.3907,57.0761,59.0706,109800.0
2008-10-29 15:00:00,72.1,76.1,71.99,74.63,265500.0,59.1773,62.4603,59.087,61.2538,265500.0
2008-10-29 15:30:00,74.5,76.85,73.79,75.0,254300.0,61.1471,63.0759,60.5644,61.5575,254300.0
2008-10-30 09:30:00,77.79,78.31,75.8,76.3,64300.0,63.8474,64.2742,62.2141,62.6245,64300.0
2008-10-30 10:00:00,76.3,77.39,76.18,76.46,72100.0,62.6245,63.5191,62.526,62.7558,72100.0
2008-10-30 10:30:00,76.3,76.3,73.49,74.38,41100.0,62.6245,62.6245,60.3181,61.0486,41100.0
2008-10-30 11:00:00,74.59,74.8,73.75,74.04,49800.0,61.221,61.3933,60.5315,60.7695,49800.0
2008-10-30 11:30:00,74.04,74.09,71.83,72.49,426800.0,60.7695,60.8106,58.9557,59.4974,426800.0
2008-10-30 12:00:00,72.5,73.94,72.5,73.62,21600.0,59.5056,60.6875,59.5056,60.4248,21600.0
2008-10-30 12:30:00,73.82,74.74,73.64,74.0,23200.0,60.589,61.3441,60.4412,60.7367,23200.0
2008-10-30 13:00:00,73.99,74.77,73.68,74.51,15900.0,60.7285,61.3687,60.4741,61.1553,15900.0
2008-10-30 13:30:00,74.5,75.0,74.42,74.75,27200.0,61.1471,61.5575,61.0814,61.3523,27200.0
2008-10-30 14:00:00,74.73,74.98,74.66,74.78,56300.0,61.3359,61.5411,61.2784,61.3769,56300.0
2008-10-30 14:30:00,74.71,74.9,74.53,74.75,27700.0,61.3195,61.4754,61.1717,61.3523,27700.0
2008-10-30 15:00:00,74.75,74.87,74.01,74.2,55900.0,61.3523,61.4508,60.7449,60.9009,55900.0
2008-10-30 15:30:00,74.2,75.0,74.0,75.0,116100.0,60.9009,61.5575,60.7367,61.5575,116100.0
2008-10-31 09:30:00,75.48,76.42,72.76,74.8,106800.0,61.9515,62.723,59.719,61.3933,106800.0
2008-10-31 10:00:00,74.8,75.0,74.56,74.99,100500.0,61.3933,61.5575,61.1963,61.5493,100500.0
2008-10-31 10:30:00,74.98,76.35,74.61,75.84,75900.0,61.5411,62.6655,61.2374,62.2469,75900.0
2008-10-31 11:00:00,76.0,77.4,75.88,76.87,25300.0,62.3782,63.5273,62.2798,63.0923,25300.0
2008-10-31 11:30:00,77.02,78.6,77.02,78.44,27900.0,63.2154,64.5122,63.2154,64.3809,27900.0
2008-10-31 12:00:00,78.44,78.58,78.01,78.3,27600.0,64.3809,64.4958,64.028,64.266,27600.0
2008-10-31 12:30:00,78.24,78.68,77.72,78.39,25900.0,64.2168,64.5779,63.79,64.3399,25900.0
2008-10-31 13:00:00,78.29,78.91,78.29,78.64,30300.0,64.2578,64.7667,64.2578,64.5451,30300.0
2008-10-31 13:30:00,78.68,79.0,78.53,78.79,15000.0,64.5779,64.8405,64.4548,64.6682,15000.0
2008-10-31 14:00:00,78.75,79.79,78.75,79.18,28100.0,64.6354,65.489,64.6354,64.9883,28100.0
2008-10-31 14:30:00,79.22,79.51,78.51,79.38,36200.0,65.0211,65.2591,64.4384,65.1524,36200.0
2008-10-31 15:00:00,79.38,80.0,78.5,78.96,73200.0,65.1524,65.6613,64.4302,64.8077,73200.0
2008-10-31 15:30:00,78.95,79.72,78.26,79.24,97700.0,64.7995,65.4315,64.2332,65.0375,97700.0
2008-11-03 09:30:00,78.0,81.44,78.0,80.69,77200.0,64.0198,66.8432,64.0198,66.2276,77200.0
2008-11-03 10:00:00,80.73,82.5,80.44,81.02,189300.0,66.2605,67.7132,66.0225,66.4985,189300.0
2008-11-03 10:30:00,80.83,81.85,80.32,81.02,60900.0,66.3426,67.1797,65.924,66.4985,60900.0
2008-11-03 11:00:00,81.04,81.73,80.67,80.71,20000.0,66.5149,67.0812,66.2112,66.2441,20000.0
2008-11-03 11:30:00,80.63,81.11,80.13,80.5,48200.0,66.1784,66.5724,65.768,66.0717,48200.0
2008-11-03 12:00:00,80.41,80.98,80.31,80.75,28700.0,65.9978,66.4657,65.9158,66.2769,28700.0
2008-11-03 12:30:00,80.89,80.94,80.28,80.89,28100.0,66.3918,66.4328,65.8911,66.3918,28100.0
2008-11-03 13:00:00,80.9,81.88,80.51,80.76,23600.0,66.4,67.2044,66.0799,66.2851,23600.0
2008-11-03 13:30:00,80.7,81.04,80.33,80.34,28400.0,66.2359,66.5149,65.9322,65.9404,28400.0
2008-11-03 14:00:00,80.33,80.81,79.77,80.81,49000.0,65.9322,66.3261,65.4725,66.3261,49000.0
2008-11-03 14:30:00,80.79,81.27,80.34,81.11,24900.0,66.3097,66.7037,65.9404,66.5724,24900.0
2008-11-03 15:00:00,81.11,81.61,80.47,81.61,39600.0,66.5724,66.9827,66.0471,66.9827,39600.0
2008-11-03 15:30:00,81.54,82.42,81.09,81.58,112600.0,66.9253,67.6476,66.556,66.9581,112600.0
2008-11-04 09:30:00,82.55,84.76,82.55,82.86,89900.0,67.7543,69.5682,67.7543,68.0087,89900.0
2008-11-04 10:00:00,82.78,82.92,81.73,82.66,45100.0,67.943,68.058,67.0812,67.8446,45100.0
2008-11-04 10:30:00,82.66,83.58,81.99,83.51,47100.0,67.8446,68.5997,67.2946,68.5422,47100.0
2008-11-04 11:00:00,83.6,83.65,82.8,83.24,20300.0,68.6161,68.6571,67.9595,68.3206,20300.0
2008-11-04 11:30:00,83.12,84.49,83.0,84.35,42100.0,68.2221,69.3466,68.1236,69.2316,42100.0
2008-11-04 12:00:00,84.25,84.33,83.36,84.09,132500.0,69.1496,69.2152,68.4191,69.0182,132500.0
2008-11-04 12:30:00,84.07,84.35,83.74,83.74,11300.0,69.0018,69.2316,68.731,68.731,11300.0
2008-11-04 13:00:00,83.75,84.0,83.1,83.33,15700.0,68.7392,68.9444,68.2057,68.3945,15700.0
2008-11-04 13:30:00,83.23,83.75,82.89,83.63,14000.0,68.3124,68.7392,68.0333,68.6407,14000.0
2008-11-04 14:00:00,83.58,83.61,83.04,83.46,18300.0,68.5997,68.6243,68.1564,68.5012,18300.0
2008-11-04 14:30:00,83.47,83.47,82.45,82.83,15600.0,68.5094,68.5094,67.6722,67.9841,15600.0
2008-11-04 15:00:00,82.83,83.71,82.47,83.28,59000.0,67.9841,68.7064,67.6886,68.3534,59000.0
2008-11-04 15:30:00,83.37,85.35,83.37,85.3,165300.0,68.4273,70.0524,68.4273,70.0114,165300.0
2008-11-05 09:30:00,84.96,86.78,84.42,84.51,89400.0,69.7323,71.2261,69.2891,69.363,89400.0
2008-11-05 10:00:00,84.5,87.65,84.3,86.63,112600.0,69.3548,71.9402,69.1906,71.103,112600.0
2008-11-05 10:30:00,86.48,87.93,86.45,87.48,34500.0,70.9799,72.17,70.9553,71.8006,34500.0
2008-11-05 11:00:00,87.48,87.81,87.0,87.1,81700.0,71.8006,72.0715,71.4067,71.4888,81700.0
2008-11-05 11:30:00,87.08,87.1,86.35,86.43,72300.0,71.4723,71.4888,70.8732,70.9388,72300.0
2008-11-05 12:00:00,86.57,86.75,86.15,86.4,13400.0,71.0538,71.2015,70.709,70.9142,13400.0
2008-11-05 12:30:00,86.38,86.62,85.89,86.09,25200.0,70.8978,71.0948,70.4956,70.6598,25200.0
2008-11-05 13:00:00,86.02,86.51,85.98,86.24,42200.0,70.6023,71.0045,70.5695,70.7829,42200.0
2008-11-05 13:30:00,86.24,86.49,86.1,86.29,41100.0,70.7829,70.9881,70.668,70.8239,41100.0
2008-11-05 14:00:00,86.3,86.61,85.49,85.95,81600.0,70.8321,71.0866,70.1673,70.5449,81600.0
2008-11-05 14:30:00,85.94,87.07,85.94,86.67,10200.0,70.5367,71.4641,70.5367,71.1358,10200.0
2008-11-05 15:00:00,86.63,87.07,86.23,86.5,120300.0,71.103,71.4641,70.7747,70.9963,120300.0
2008-11-05 15:30:00,86.51,86.85,84.96,84.96,193800.0,71.0045,71.2836,69.7323,69.7323,193800.0
2008-11-06 09:30:00,83.58,86.07,82.07,82.51,89000.0,68.5997,70.6434,67.3603,67.7214,89000.0
2008-11-06 10:00:00,82.39,82.68,81.68,82.07,53000.0,67.6229,67.861,67.0402,67.3603,53000.0
2008-11-06 10:30:00,82.06,82.08,81.63,82.03,56500.0,67.3521,67.3685,66.9992,67.3275,56500.0
2008-11-06 11:00:00,82.04,82.08,80.13,80.8,42000.0,67.3357,67.3685,65.768,66.3179,42000.0
2008-11-06 11:30:00,80.82,81.28,80.23,81.0,77500.0,66.3343,66.7119,65.8501,66.4821,77500.0
2008-11-06 12:00:00,80.87,81.16,80.07,81.16,61100.0,66.3754,66.6134,65.7188,66.6134,61100.0
2008-11-06 12:30:00,81.0,81.14,80.02,80.48,58200.0,66.4821,66.597,65.6777,66.0553,58200.0
2008-11-06 13:00:00,80.43,80.76,79.62,80.76,75600.0,66.0142,66.2851,65.3494,66.2851,75600.0
2008-11-06 13:30:00,80.81,80.81,79.48,80.03,41900.0,66.3261,66.3261,65.2345,65.6859,41900.0
2008-11-06 14:00:00,80.03,80.65,80.0,80.08,34300.0,65.6859,66.1948,65.6613,65.727,34300.0
2008-11-06 14:30:00,80.1,81.65,80.1,81.49,57100.0,65.7434,67.0156,65.7434,66.8843,57100.0
2008-11-06 15:00:00,81.68,82.11,81.19,81.63,105000.0,67.0402,67.3931,66.638,66.9992,105000.0
2008-11-06 15:30:00,81.58,81.78,81.44,81.64,130100.0,66.9581,67.1223,66.8432,67.0074,130100.0
2008-11-07 09:30:00,83.16,84.58,80.42,81.37,123700.0,68.2549,69.4204,66.006,66.7858,123700.0
2008-11-07 10:00:00,81.42,83.3,81.42,82.28,37900.0,66.8268,68.3698,66.8268,67.5327,37900.0
2008-11-07 10:30:00,82.2,83.67,81.89,82.81,40100.0,67.467,68.6735,67.2126,67.9677,40100.0
2008-11-07 11:00:00,82.56,82.83,81.08,81.18,25100.0,67.7625,67.9841,66.5477,66.6298,25100.0
2008-11-07 11:30:00,81.2,82.64,81.2,82.52,26100.0,66.6462,67.8281,66.6462,67.7296,26100.0
2008-11-07 12:00:00,82.7,83.0,82.17,82.26,24700.0,67.8774,68.1236,67.4424,67.5162,24700.0
2008-11-07 12:30:00,82.38,82.77,81.49,82.3,121200.0,67.6147,67.9348,66.8843,67.5491,121200.0
2008-11-07 13:00:00,82.36,82.62,81.75,82.17,16900.0,67.5983,67.8117,67.0977,67.4424,16900.0
2008-11-07 13:30:00,82.03,82.31,81.21,81.59,16400.0,67.3275,67.5573,66.6544,66.9663,16400.0
2008-11-07 14:00:00,81.51,82.7,81.46,82.69,24800.0,66.9007,67.8774,66.8596,67.8692,24800.0
2008-11-07 14:30:00,82.71,83.91,82.57,82.68,21300.0,67.8856,68.8705,67.7707,67.861,21300.0
2008-11-07 15:00:00,82.63,82.79,81.22,81.84,37500.0,67.8199,67.9513,66.6626,67.1715,37500.0
2008-11-07 15:30:00,81.93,82.9,81.59,82.86,48800.0,67.2454,68.0415,66.9663,68.0087,48800.0
2008-11-10 09:30:00,85.09,86.49,83.46,84.12,107200.0,69.839,70.9881,68.5012,69.0429,107200.0
2008-11-10 10:00:00,84.43,85.53,83.89,84.86,74400.0,69.2973,70.2002,68.8541,69.6502,74400.0
2008-11-10 10:30:00,84.8,85.21,84.36,84.48,55600.0,69.601,69.9375,69.2399,69.3383,55600.0
2008-11-10 11:00:00,84.55,85.26,83.42,84.98,35400.0,69.3958,69.9785,68.4683,69.7487,35400.0
2008-11-10 11:30:00,85.02,85.09,82.95,83.43,51100.0,69.7816,69.839,68.0826,68.4765,51100.0
2008-11-10 12:00:00,83.62,84.1,82.63,83.15,84300.0,68.6325,69.0265,67.8199,68.2467,84300.0
2008-11-10 12:30:00,83.15,83.32,82.51,82.96,45000.0,68.2467,68.3863,67.7214,68.0908,45000.0
2008-11-10 13:00:00,83.12,83.97,82.78,83.97,11500.0,68.2221,68.9198,67.943,68.9198,11500.0
2008-11-10 13:30:00,83.79,84.99,83.61,84.99,21900.0,68.772,69.7569,68.6243,69.7569,21900.0
2008-11-10 14:00:00,84.68,85.68,84.41,84.41,16600.0,69.5025,70.3233,69.2809,69.2809,16600.0
2008-11-10 14:30:00,84.41,84.53,83.54,83.55,18700.0,69.2809,69.3794,68.5668,68.575,18700.0
2008-11-10 15:00:00,83.55,83.99,82.85,83.49,32800.0,68.575,68.9362,68.0005,68.5258,32800.0
2008-11-10 15:30:00,83.56,83.93,82.85,83.58,38900.0,68.5832,68.8869,68.0005,68.5997,38900.0
2008-11-11 09:30:00,83.24,83.26,80.26,81.19,49500.0,68.3206,68.337,65.8747,66.638,49500.0
2008-11-11 10:00:00,80.75,82.24,80.43,81.9,122600.0,66.2769,67.4998,66.0142,67.2208,122600.0
2008-11-11 10:30:00,81.79,81.79,79.25,79.71,52800.0,67.1305,67.1305,65.0457,65.4233,52800.0
2008-11-11 11:00:00,79.81,80.86,78.88,80.72,56500.0,65.5054,66.3672,64.7421,66.2523,56500.0
2008-11-11 11:30:00,80.77,80.99,79.61,79.66,66600.0,66.2933,66.4739,65.3412,65.3823,66600.0
2008-11-11 12:00:00,79.65,79.94,78.76,78.85,14600.0,65.374,65.6121,64.6436,64.7174,14600.0
2008-11-11 12:30:00,78.82,79.43,78.51,79.43,34400.0,64.6928,65.1935,64.4384,65.1935,34400.0
2008-11-11 13:00:00,79.31,79.83,79.21,79.23,21100.0,65.095,65.5218,65.0129,65.0293,21100.0
2008-11-11 13:30:00,79.39,80.94,78.22,80.72,93800.0,65.1606,66.4328,64.2004,66.2523,93800.0
2008-11-11 14:00:00,80.72,81.43,79.83,80.78,81900.0,66.2523,66.835,65.5218,66.3015,81900.0
2008-11-11 14:30:00,80.95,81.63,79.28,79.62,38100.0,66.441,66.9992,65.0704,65.3494,38100.0
2008-11-11 15:00:00,79.62,80.47,79.35,80.05,32700.0,65.3494,66.0471,65.1278,65.7024,32700.0
2008-11-11 15:30:00,80.07,81.02,79.13,80.88,101900.0,65.7188,66.4985,64.9472,66.3836,101900.0
2008-11-12 09:30:00,78.95,80.0,77.57,79.6,37900.0,64.7995,65.6613,63.6669,65.333,37900.0
2008-11-12 10:00:00,79.78,79.95,78.85,79.02,41100.0,65.4807,65.6203,64.7174,64.857,41100.0
2008-11-12 10:30:00,79.02,79.43,78.29,78.82,36400.0,64.857,65.1935,64.2578,64.6928,36400.0
2008-11-12 11:00:00,78.82,79.38,78.46,79.35,54300.0,64.6928,65.1524,64.3973,65.1278,54300.0
2008-11-12 11:30:00,79.39,79.99,78.32,79.99,72500.0,65.1606,65.6531,64.2824,65.6531,72500.0
2008-11-12 12:00:00,80.0,80.41,79.19,79.93,34000.0,65.6613,65.9978,64.9965,65.6039,34000.0
2008-11-12 12:30:00,79.94,80.57,79.8,80.36,27800.0,65.6121,66.1292,65.4972,65.9568,27800.0
2008-11-12 13:00:00,80.29,80.3,79.43,79.86,16600.0,65.8993,65.9075,65.1935,65.5464,16600.0
2008-11-12 13:30:00,79.9,80.15,78.94,79.08,15800.0,65.5792,65.7844,64.7913,64.9062,15800.0
2008-11-12 14:00:00,79.08,79.11,77.78,78.52,60000.0,64.9062,64.9308,63.8392,64.4466,60000.0
2008-11-12 14:30:00,78.5,79.38,78.32,78.43,34900.0,64.4302,65.1524,64.2824,64.3727,34900.0
2008-11-12 15:00:00,78.38,78.53,77.88,78.19,66400.0,64.3317,64.4548,63.9213,64.1757,66400.0
2008-11-12 15:30:00,78.19,78.38,76.68,76.69,153200.0,64.1757,64.3317,62.9364,62.9446,153200.0
2008-11-13 09:30:00,77.34,78.7,74.29,74.29,79400.0,63.4781,64.5943,60.9747,60.9747,79400.0
2008-11-13 10:00:00,74.45,76.63,74.09,76.36,78900.0,61.1061,62.8953,60.8106,62.6737,78900.0
2008-11-13 10:30:00,76.32,76.86,74.82,75.77,54300.0,62.6409,63.0841,61.4097,62.1895,54300.0
2008-11-13 11:00:00,75.68,76.18,74.61,75.37,38200.0,62.1156,62.526,61.2374,61.8612,38200.0
2008-11-13 11:30:00,75.38,75.61,74.46,74.55,85600.0,61.8694,62.0581,61.1143,61.1881,85600.0
2008-11-13 12:00:00,74.5,75.45,73.95,74.15,56700.0,61.1471,61.9268,60.6957,60.8598,56700.0
2008-11-13 12:30:00,74.24,74.99,72.64,72.8,99200.0,60.9337,61.5493,59.6205,59.7518,99200.0
2008-11-13 13:00:00,72.37,75.66,72.16,75.59,46700.0,59.3989,62.0992,59.2265,62.0417,46700.0
2008-11-13 13:30:00,75.67,77.44,75.57,76.19,83700.0,62.1074,63.5602,62.0253,62.5342,83700.0
2008-11-13 14:00:00,76.37,77.3,75.94,77.2,83700.0,62.6819,63.4452,62.329,63.3632,83700.0
2008-11-13 14:30:00,77.26,79.0,75.76,78.38,82700.0,63.4124,64.8405,62.1813,64.3317,82700.0
2008-11-13 15:00:00,78.27,78.6,75.45,78.48,91700.0,64.2414,64.5122,61.9268,64.4137,91700.0
2008-11-13 15:30:00,78.53,79.94,77.95,79.92,145400.0,64.4548,65.6121,63.9787,65.5957,145400.0
2008-11-14 09:30:00,81.73,82.07,78.43,81.39,59200.0,67.0812,67.3603,64.3727,66.8022,59200.0
2008-11-14 10:00:00,81.36,82.01,79.0,79.42,92400.0,66.7776,67.3111,64.8405,65.1853,92400.0
2008-11-14 10:30:00,79.34,80.49,78.83,79.21,98800.0,65.1196,66.0635,64.701,65.0129,98800.0
2008-11-14 11:00:00,79.2,80.36,78.43,79.53,29700.0,65.0047,65.9568,64.3727,65.2756,29700.0
2008-11-14 11:30:00,79.43,79.43,78.43,78.46,31200.0,65.1935,65.1935,64.3727,64.3973,31200.0
2008-11-14 12:00:00,78.36,78.95,77.6,78.95,17600.0,64.3153,64.7995,63.6915,64.7995,17600.0
2008-11-14 12:30:00,78.84,79.8,78.15,79.65,16200.0,64.7092,65.4972,64.1429,65.374,16200.0
2008-11-14 13:00:00,79.58,80.16,77.94,80.03,28300.0,65.3166,65.7926,63.9705,65.6859,28300.0
2008-11-14 13:30:00,80.05,80.55,78.99,79.76,40300.0,65.7024,66.1127,64.8323,65.4643,40300.0
2008-11-14 14:00:00,79.52,81.0,79.39,80.48,60100.0,65.2673,66.4821,65.1606,66.0553,60100.0
2008-11-14 14:30:00,80.48,82.48,79.38,82.48,48700.0,66.0553,67.6968,65.1524,67.6968,48700.0
2008-11-14 15:00:00,82.53,82.82,78.68,79.1,61800.0,67.7379,67.9759,64.5779,64.9226,61800.0
2008-11-14 15:30:00,79.07,79.35,77.62,78.24,126900.0,64.898,65.1278,63.7079,64.2168,126900.0
2008-11-17 09:30:00,78.28,78.28,76.2,77.44,62000.0,64.2496,64.2496,62.5424,63.5602,62000.0
2008-11-17 10:00:00,77.08,77.08,75.12,75.13,70600.0,63.2647,63.2647,61.656,61.6642,70600.0
2008-11-17 10:30:00,75.13,75.75,74.96,75.56,37200.0,61.6642,62.1731,61.5247,62.0171,37200.0
2008-11-17 11:00:00,75.67,76.42,75.42,75.89,25500.0,62.1074,62.723,61.9022,62.288,25500.0
2008-11-17 11:30:00,75.69,76.44,75.67,76.09,54000.0,62.1238,62.7394,62.1074,62.4521,54000.0
2008-11-17 12:00:00,76.02,77.25,75.87,76.52,70100.0,62.3947,63.4042,62.2715,62.805,70100.0
2008-11-17 12:30:00,76.77,77.54,76.34,76.66,13200.0,63.0102,63.6422,62.6573,62.92,13200.0
2008-11-17 13:00:00,76.65,76.67,75.99,76.56,7500.0,62.9117,62.9282,62.37,62.8379,7500.0
2008-11-17 13:30:00,76.53,76.58,75.35,76.49,11500.0,62.8133,62.8543,61.8448,62.7804,11500.0
2008-11-17 14:00:00,76.36,77.06,75.56,75.61,21500.0,62.6737,63.2483,62.0171,62.0581,21500.0
2008-11-17 14:30:00,75.75,76.84,75.64,76.06,37900.0,62.1731,63.0677,62.0828,62.4275,37900.0
2008-11-17 15:00:00,75.87,76.45,75.47,75.94,41200.0,62.2715,62.7476,61.9432,62.329,41200.0
2008-11-17 15:30:00,75.95,76.06,75.1,75.38,99200.0,62.3372,62.4275,61.6396,61.8694,99200.0
2008-11-18 09:30:00,75.79,76.93,74.9,75.1,26400.0,62.2059,63.1416,61.4754,61.6396,26400.0
2008-11-18 10:00:00,75.24,76.24,74.33,76.11,22600.0,61.7545,62.5752,61.0076,62.4685,22600.0
2008-11-18 10:30:00,76.11,76.35,75.22,75.71,16500.0,62.4685,62.6655,61.7381,62.1402,16500.0
2008-11-18 11:00:00,75.54,76.19,75.21,75.97,8800.0,62.0007,62.5342,61.7298,62.3536,8800.0
2008-11-18 11:30:00,75.89,76.5,75.89,76.23,21500.0,62.288,62.7886,62.288,62.567,21500.0
2008-11-18 12:00:00,76.25,76.42,75.46,75.64,11400.0,62.5834,62.723,61.935,62.0828,11400.0
2008-11-18 12:30:00,75.72,75.72,75.11,75.17,14100.0,62.1484,62.1484,61.6478,61.697,14100.0
2008-11-18 13:00:00,75.27,75.3,74.21,74.44,12500.0,61.7791,61.8037,60.9091,61.0979,12500.0
2008-11-18 13:30:00,74.39,74.42,73.43,74.12,31000.0,61.0568,61.0814,60.2689,60.8352,31000.0
2008-11-18 14:00:00,74.03,74.12,73.06,73.44,36800.0,60.7613,60.8352,59.9652,60.2771,36800.0
2008-11-18 14:30:00,73.41,73.41,71.87,72.57,43400.0,60.2525,60.2525,58.9885,59.563,43400.0
2008-11-18 15:00:00,72.56,74.69,72.33,73.88,68600.0,59.5548,61.303,59.366,60.6382,68600.0
2008-11-18 15:30:00,73.9,75.16,73.19,74.78,81500.0,60.6546,61.6888,60.0719,61.3769,81500.0
2008-11-19 09:30:00,75.7,76.25,73.18,73.95,57300.0,62.132,62.5834,60.0637,60.6957,57300.0
2008-11-19 10:00:00,73.93,74.84,72.79,73.03,60300.0,60.6793,61.4262,59.7436,59.9406,60300.0
2008-11-19 10:30:00,72.99,73.05,72.13,72.19,79800.0,59.9077,59.957,59.2019,59.2511,79800.0
2008-11-19 11:00:00,72.19,72.69,71.28,71.3,50900.0,59.2511,59.6615,58.5042,58.5206,50900.0
2008-11-19 11:30:00,71.36,72.34,71.09,71.49,28300.0,58.5699,59.3742,58.3483,58.6766,28300.0
2008-11-19 12:00:00,71.63,71.92,71.18,71.45,26500.0,58.7915,59.0295,58.4222,58.6438,26500.0
2008-11-19 12:30:00,71.48,72.16,71.3,71.65,45800.0,58.6684,59.2265,58.5206,58.8079,45800.0
2008-11-19 13:00:00,71.6,72.42,71.51,71.62,40100.0,58.7669,59.4399,58.693,58.7833,40100.0
2008-11-19 13:30:00,71.57,72.68,71.21,72.2,35000.0,58.7423,59.6533,58.4468,59.2593,35000.0
2008-11-19 14:00:00,72.0,72.02,71.09,71.2,36900.0,59.0952,59.1116,58.3483,58.4386,36900.0
2008-11-19 14:30:00,71.24,71.78,71.02,71.49,36500.0,58.4714,58.9146,58.2908,58.6766,36500.0
2008-11-19 15:00:00,71.46,71.67,69.63,69.78,59200.0,58.652,58.8243,57.15,57.2731,59200.0
2008-11-19 15:30:00,69.7,70.16,68.74,68.99,264900.0,57.2074,57.585,56.4195,56.6247,264900.0
2008-11-20 09:30:00,68.05,68.52,64.77,65.05,109200.0,55.8532,56.2389,53.161,53.3909,109200.0
2008-11-20 10:00:00,65.12,66.48,64.15,66.02,141200.0,53.4483,54.5646,52.6522,54.187,141200.0
2008-11-20 10:30:00,66.32,67.18,66.04,67.03,110300.0,54.4332,55.1391,54.2034,55.016,110300.0
2008-11-20 11:00:00,66.91,67.62,66.18,66.69,139200.0,54.9175,55.5002,54.3183,54.7369,139200.0
2008-11-20 11:30:00,66.64,66.68,65.48,65.95,39900.0,54.6959,54.7287,53.7438,54.1295,39900.0
2008-11-20 12:00:00,65.81,67.34,64.86,67.15,70100.0,54.0146,55.2704,53.2349,55.1145,70100.0
2008-11-20 12:30:00,67.13,67.6,65.57,65.92,77200.0,55.0981,55.4838,53.8177,54.1049,77200.0
2008-11-20 13:00:00,65.79,65.95,64.19,65.38,91700.0,53.9982,54.1295,52.685,53.6617,91700.0
2008-11-20 13:30:00,65.3,65.83,64.1,65.12,51800.0,53.596,54.0311,52.6111,53.4483,51800.0
2008-11-20 14:00:00,65.25,65.25,63.15,63.15,73100.0,53.555,53.555,51.8314,51.8314,73100.0
2008-11-20 14:30:00,63.25,63.65,62.51,62.76,74600.0,51.9135,52.2418,51.3061,51.5113,74600.0
2008-11-20 15:00:00,62.84,63.32,61.29,61.93,154900.0,51.577,51.9709,50.3048,50.8301,154900.0
2008-11-20 15:30:00,61.88,62.0,58.95,60.19,426800.0,50.789,50.8875,48.3842,49.4019,426800.0
2008-11-21 09:30:00,61.68,63.35,61.0,61.67,217900.0,50.6249,51.9956,50.0668,50.6167,217900.0
2008-11-21 10:00:00,61.65,62.09,60.32,60.72,43200.0,50.6003,50.9614,49.5086,49.8369,43200.0
2008-11-21 10:30:00,61.03,61.26,60.1,60.22,14800.0,50.0914,50.2802,49.3281,49.4266,14800.0
2008-11-21 11:00:00,60.35,60.35,58.62,60.02,62900.0,49.5333,49.5333,48.1133,49.2624,62900.0
2008-11-21 11:30:00,59.93,60.58,59.84,59.96,24000.0,49.1885,49.722,49.1147,49.2132,24000.0
2008-11-21 12:00:00,60.04,60.52,59.78,60.4,22100.0,49.2788,49.6728,49.0654,49.5743,22100.0
2008-11-21 12:30:00,60.5,61.18,60.31,60.49,21900.0,49.6564,50.2145,49.5004,49.6482,21900.0
2008-11-21 13:00:00,60.45,60.8,60.0,60.34,25000.0,49.6153,49.9026,49.246,49.525,25000.0
2008-11-21 13:30:00,60.38,60.78,60.0,60.33,17000.0,49.5579,49.8862,49.246,49.5168,17000.0
2008-11-21 14:00:00,60.33,61.32,60.22,60.68,28300.0,49.5168,50.3294,49.4266,49.8041,28300.0
2008-11-21 14:30:00,60.67,61.04,59.68,60.34,44600.0,49.7959,50.0996,48.9833,49.525,44600.0
2008-11-21 15:00:00,60.37,63.2,60.36,62.14,98100.0,49.5497,51.8724,49.5415,51.0024,98100.0
2008-11-21 15:30:00,61.92,63.64,61.29,62.95,195900.0,50.8219,52.2336,50.3048,51.6672,195900.0
2008-11-24 09:30:00,63.97,68.99,63.97,68.07,195600.0,52.5044,56.6247,52.5044,55.8696,195600.0
2008-11-24 10:00:00,68.14,71.97,68.14,71.92,108500.0,55.927,59.0706,55.927,59.0295,108500.0
2008-11-24 10:30:00,71.95,73.0,71.58,72.38,84400.0,59.0541,59.9159,58.7505,59.4071,84400.0
2008-11-24 11:00:00,72.72,72.99,71.79,72.35,42500.0,59.6861,59.9077,58.9228,59.3825,42500.0
2008-11-24 11:30:00,72.33,73.46,72.26,73.41,39600.0,59.366,60.2935,59.3086,60.2525,39600.0
2008-11-24 12:00:00,73.44,73.72,71.46,71.51,44900.0,60.2771,60.5069,58.652,58.693,44900.0
2008-11-24 12:30:00,71.5,72.26,71.27,71.66,102900.0,58.6848,59.3086,58.496,58.8161,102900.0
2008-11-24 13:00:00,71.65,72.14,70.41,70.83,53200.0,58.8079,59.2101,57.7902,58.1349,53200.0
2008-11-24 13:30:00,70.88,71.22,69.96,71.0,54400.0,58.1759,58.455,57.4208,58.2744,54400.0
2008-11-24 14:00:00,70.94,72.45,70.16,72.23,43800.0,58.2252,59.4645,57.585,59.284,43800.0
2008-11-24 14:30:00,72.31,72.99,71.69,72.62,61700.0,59.3496,59.9077,58.8407,59.6041,61700.0
2008-11-24 15:00:00,72.61,73.69,71.97,73.25,78200.0,59.5959,60.4823,59.0706,60.1211,78200.0
2008-11-24 15:30:00,73.29,75.56,72.1,73.05,208700.0,60.154,62.0171,59.1773,59.957,208700.0
2008-11-25 09:30:00,75.47,79.09,74.47,78.22,109600.0,61.9432,64.9144,61.1225,64.2004,109600.0
2008-11-25 10:00:00,78.44,80.5,76.72,77.79,212300.0,64.3809,66.0717,62.9692,63.8474,212300.0
2008-11-25 10:30:00,77.62,78.09,73.89,75.51,111900.0,63.7079,64.0937,60.6464,61.9761,111900.0
2008-11-25 11:00:00,75.5,77.13,74.14,76.95,84500.0,61.9679,63.3057,60.8516,63.158,84500.0
2008-11-25 11:30:00,76.84,77.04,75.38,75.49,87800.0,63.0677,63.2318,61.8694,61.9597,87800.0
2008-11-25 12:00:00,75.49,76.14,74.84,76.14,61200.0,61.9597,62.4932,61.4262,62.4932,61200.0
2008-11-25 12:30:00,76.14,76.14,74.52,75.14,38300.0,62.4932,62.4932,61.1635,61.6724,38300.0
2008-11-25 13:00:00,75.37,76.12,74.89,75.47,26900.0,61.8612,62.4767,61.4672,61.9432,26900.0
2008-11-25 13:30:00,75.5,75.98,74.67,74.69,28500.0,61.9679,62.3618,61.2866,61.303,28500.0
2008-11-25 14:00:00,74.7,74.98,73.45,74.24,39600.0,61.3113,61.5411,60.2853,60.9337,39600.0
2008-11-25 14:30:00,74.16,75.99,74.16,75.65,29900.0,60.868,62.37,60.868,62.091,29900.0
2008-11-25 15:00:00,75.72,76.29,74.77,75.96,116200.0,62.1484,62.6163,61.3687,62.3454,116200.0
2008-11-25 15:30:00,75.97,79.64,75.39,79.32,230100.0,62.3536,65.3658,61.8776,65.1032,230100.0
2008-11-26 09:30:00,78.09,79.56,77.01,78.86,63600.0,64.3951,65.6073,63.5045,65.0301,63600.0
2008-11-26 10:00:00,78.9,81.27,78.9,81.02,91300.0,65.063,67.0174,65.063,66.8112,91300.0
2008-11-26 10:30:00,80.84,82.92,80.6,82.61,56900.0,66.6628,68.378,66.4649,68.1224,56900.0
2008-11-26 11:00:00,82.87,86.65,81.14,85.88,164600.0,68.3368,71.4539,66.9102,70.8189,164600.0
2008-11-26 11:30:00,85.99,88.48,85.02,87.17,268700.0,70.9096,72.963,70.1098,71.8827,268700.0
2008-11-26 12:00:00,87.16,87.17,84.53,84.85,113400.0,71.8745,71.8827,69.7057,69.9696,113400.0
2008-11-26 12:30:00,84.86,85.57,84.57,84.71,104000.0,69.9778,70.5633,69.7387,69.8541,104000.0
2008-11-26 13:00:00,84.81,85.76,83.95,83.96,69300.0,69.9366,70.72,69.2274,69.2356,69300.0
2008-11-26 13:30:00,83.97,84.42,83.25,83.62,62300.0,69.2439,69.615,68.6502,68.9553,62300.0
2008-11-26 14:00:00,83.62,84.46,83.2,83.73,43600.0,68.9553,69.648,68.6089,69.046,43600.0
2008-11-26 14:30:00,83.92,84.65,83.16,83.53,97200.0,69.2027,69.8046,68.5759,68.8811,97200.0
2008-11-26 15:00:00,83.67,84.63,82.72,84.37,63100.0,68.9965,69.7881,68.2131,69.5737,63100.0
2008-11-26 15:30:00,84.53,84.96,83.39,83.78,85800.0,69.7057,70.0603,68.7656,69.0872,85800.0
2008-11-28 09:30:00,85.04,87.0,84.41,85.89,65600.0,70.1262,71.7425,69.6067,70.8272,65600.0
2008-11-28 10:00:00,86.03,86.95,85.0,86.11,36800.0,70.9426,71.7013,70.0933,71.0086,36800.0
2008-11-28 10:30:00,85.95,86.92,85.21,86.82,30400.0,70.8767,71.6765,70.2664,71.5941,30400.0
2008-11-28 11:00:00,86.82,87.0,86.07,86.88,24500.0,71.5941,71.7425,70.9756,71.6436,24500.0
2008-11-28 11:30:00,86.88,88.28,86.59,87.54,19300.0,71.6436,72.798,71.4044,72.1878,19300.0
2008-11-28 12:00:00,87.54,87.92,86.31,86.35,13300.0,72.1878,72.5012,71.1735,71.2065,13300.0
2008-11-28 12:30:00,86.03,87.96,85.95,87.7,60600.0,70.9426,72.5342,70.8767,72.3198,60600.0
2008-11-28 13:00:00,87.64,87.64,87.64,87.64,14600.0,72.2703,72.2703,72.2703,72.2703,14600.0
2008-11-28 13:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:00:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:00:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-12-01 09:30:00,85.71,86.52,83.44,83.92,184700.0,70.6787,71.3467,68.8068,69.2027,184700.0
2008-12-01 10:00:00,84.02,86.0,83.03,83.4,91600.0,69.2851,70.9179,68.4687,68.7739,91600.0
2008-12-01 10:30:00,83.34,84.62,83.26,83.98,28600.0,68.7244,69.7799,68.6584,69.2521,28600.0
2008-12-01 11:00:00,83.98,84.06,83.2,83.55,70000.0,69.2521,69.3181,68.6089,68.8976,70000.0
2008-12-01 11:30:00,83.08,83.38,81.6,82.0,156800.0,68.51,68.7574,67.2895,67.6194,156800.0
2008-12-01 12:00:00,82.01,82.26,81.01,81.09,24100.0,67.6276,67.8338,66.803,66.869,24100.0
2008-12-01 12:30:00,81.17,81.57,80.14,80.5,28100.0,66.9349,67.2648,66.0856,66.3824,28100.0
2008-12-01 13:00:00,80.26,81.38,80.25,80.54,38800.0,66.1845,67.1081,66.1763,66.4154,38800.0
2008-12-01 13:30:00,80.6,81.52,80.17,80.25,37600.0,66.4649,67.2236,66.1103,66.1763,37600.0
2008-12-01 14:00:00,80.27,80.36,79.2,79.6,74000.0,66.1928,66.267,65.3104,65.6403,74000.0
2008-12-01 14:30:00,79.65,80.39,79.37,79.56,55700.0,65.6815,66.2917,65.4506,65.6073,55700.0
2008-12-01 15:00:00,79.43,80.39,79.2,79.5,66900.0,65.5001,66.2917,65.3104,65.5578,66900.0
2008-12-01 15:30:00,79.57,79.59,75.77,77.1,198600.0,65.6155,65.632,62.482,63.5787,198600.0
2008-12-02 09:30:00,78.95,78.95,76.99,78.42,183200.0,65.1043,65.1043,63.488,64.6672,183200.0
2008-12-02 10:00:00,78.41,81.38,77.95,80.72,97600.0,64.659,67.1081,64.2796,66.5639,97600.0
2008-12-02 10:30:00,80.62,81.95,80.51,81.04,103300.0,66.4814,67.5781,66.3907,66.8277,103300.0
2008-12-02 11:00:00,81.1,82.61,80.44,82.2,72900.0,66.8772,68.1224,66.333,67.7843,72900.0
2008-12-02 11:30:00,82.15,82.9,80.74,80.98,28800.0,67.7431,68.3615,66.5804,66.7783,28800.0
2008-12-02 12:00:00,81.03,82.23,80.8,82.07,24300.0,66.8195,67.809,66.6298,67.6771,24300.0
2008-12-02 12:30:00,82.03,82.45,81.0,82.3,34800.0,67.6441,67.9905,66.7948,67.8668,34800.0
2008-12-02 13:00:00,82.3,82.59,81.69,81.91,23500.0,67.8668,68.1059,67.3637,67.5452,23500.0
2008-12-02 13:30:00,82.12,82.13,79.69,79.82,30100.0,67.7183,67.7266,65.7145,65.8217,30100.0
2008-12-02 14:00:00,79.82,80.13,78.2,79.01,49700.0,65.8217,66.0773,64.4858,65.1537,49700.0
2008-12-02 14:30:00,79.03,81.07,78.84,80.19,37000.0,65.1702,66.8525,65.0136,66.1268,37000.0
2008-12-02 15:00:00,80.19,81.0,78.98,80.39,47200.0,66.1268,66.7948,65.129,66.2917,47200.0
2008-12-02 15:30:00,80.53,81.72,79.84,81.0,194400.0,66.4072,67.3885,65.8382,66.7948,194400.0
2008-12-03 09:30:00,79.43,82.06,79.43,81.65,58700.0,65.5001,67.6689,65.5001,67.3308,58700.0
2008-12-03 10:00:00,81.54,84.03,79.59,83.08,96700.0,67.2401,69.2934,65.632,68.51,96700.0
2008-12-03 10:30:00,83.22,84.82,81.52,84.2,123400.0,68.6254,69.9448,67.2236,69.4336,123400.0
2008-12-03 11:00:00,84.22,84.67,82.88,83.09,125400.0,69.4501,69.8211,68.3451,68.5182,125400.0
2008-12-03 11:30:00,83.09,83.41,81.67,81.95,101800.0,68.5182,68.7821,67.3473,67.5781,101800.0
2008-12-03 12:00:00,81.9,81.9,80.67,81.56,69200.0,67.5369,67.5369,66.5226,67.2565,69200.0
2008-12-03 12:30:00,81.6,82.17,80.6,80.85,64200.0,67.2895,67.7596,66.4649,66.6711,64200.0
2008-12-03 13:00:00,80.92,80.96,79.38,79.8,58700.0,66.7288,66.7618,65.4589,65.8052,58700.0
2008-12-03 13:30:00,79.8,80.05,78.41,79.51,83900.0,65.8052,66.0114,64.659,65.5661,83900.0
2008-12-03 14:00:00,79.43,80.94,79.14,80.12,74400.0,65.5001,66.7453,65.2609,66.0691,74400.0
2008-12-03 14:30:00,80.11,81.57,79.51,79.51,106100.0,66.0608,67.2648,65.5661,65.5661,106100.0
2008-12-03 15:00:00,79.79,81.43,78.46,81.18,140800.0,65.797,67.1493,64.7002,66.9432,140800.0
2008-12-03 15:30:00,81.05,82.05,80.23,81.12,209900.0,66.836,67.6606,66.1598,66.8937,209900.0
2008-12-04 09:30:00,80.26,84.12,78.12,83.5,138100.0,66.1845,69.3676,64.4198,68.8563,138100.0
2008-12-04 10:00:00,83.5,85.07,82.73,84.25,125000.0,68.8563,70.151,68.2214,69.4748,125000.0
2008-12-04 10:30:00,84.37,85.64,84.23,85.01,89800.0,69.5737,70.621,69.4583,70.1015,89800.0
2008-12-04 11:00:00,85.0,85.08,82.77,83.97,181700.0,70.0933,70.1592,68.2543,69.2439,181700.0
2008-12-04 11:30:00,84.0,84.74,83.19,83.85,31900.0,69.2686,69.8789,68.6007,69.1449,31900.0
2008-12-04 12:00:00,83.88,83.93,82.26,83.01,32800.0,69.1697,69.2109,67.8338,68.4523,32800.0
2008-12-04 12:30:00,82.93,85.0,82.9,84.25,42100.0,68.3863,70.0933,68.3615,69.4748,42100.0
2008-12-04 13:00:00,84.25,84.25,81.99,82.23,62300.0,69.4748,69.4748,67.6111,67.809,62300.0
2008-12-04 13:30:00,82.2,83.61,81.74,82.88,54700.0,67.7843,68.947,67.405,68.3451,54700.0
2008-12-04 14:00:00,82.89,83.64,82.45,82.86,37100.0,68.3533,68.9718,67.9905,68.3286,37100.0
2008-12-04 14:30:00,83.15,84.06,82.83,82.95,90400.0,68.5677,69.3181,68.3038,68.4028,90400.0
2008-12-04 15:00:00,82.9,83.05,80.5,81.0,139800.0,68.3615,68.4852,66.3824,66.7948,139800.0
2008-12-04 15:30:00,81.05,82.77,80.1,82.76,103600.0,66.836,68.2543,66.0526,68.2461,103600.0
2008-12-05 09:30:00,81.31,84.51,81.08,83.45,69100.0,67.0504,69.6892,66.8607,68.8151,69100.0
2008-12-05 10:00:00,83.45,83.75,81.84,82.5,41800.0,68.8151,69.0625,67.4874,68.0317,41800.0
2008-12-05 10:30:00,82.57,84.08,82.0,83.62,122700.0,68.0894,69.3346,67.6194,68.9553,122700.0
2008-12-05 11:00:00,83.61,84.87,83.32,84.36,109100.0,68.947,69.9861,68.7079,69.5655,109100.0
2008-12-05 11:30:00,84.32,85.22,83.91,84.89,57600.0,69.5325,70.2747,69.1944,70.0026,57600.0
2008-12-05 12:00:00,84.92,85.63,84.32,85.62,44400.0,70.0273,70.6128,69.5325,70.6045,44400.0
2008-12-05 12:30:00,85.62,86.42,84.74,85.0,127400.0,70.6045,71.2642,69.8789,70.0933,127400.0
2008-12-05 13:00:00,85.09,86.16,84.71,85.5,56200.0,70.1675,71.0498,69.8541,70.5056,56200.0
2008-12-05 13:30:00,85.66,87.96,85.37,86.21,97100.0,70.6375,72.5342,70.3984,71.0911,97100.0
2008-12-05 14:00:00,86.14,88.15,85.55,87.0,124700.0,71.0333,72.6908,70.5468,71.7425,124700.0
2008-12-05 14:30:00,87.03,89.15,86.67,88.4,224500.0,71.7673,73.5155,71.4704,72.897,224500.0
2008-12-05 15:00:00,88.49,89.0,86.62,88.12,79000.0,72.9712,73.3918,71.4292,72.6661,79000.0
2008-12-05 15:30:00,87.99,89.7,87.98,89.03,189800.0,72.5589,73.969,72.5506,73.4165,189800.0
2008-12-08 09:30:00,97.49,99.57,94.0,98.48,502600.0,80.3928,82.1081,77.5149,81.2092,502600.0
2008-12-08 10:00:00,98.42,98.6,97.11,97.85,246700.0,81.1597,81.3082,80.0795,80.6897,246700.0
2008-12-08 10:30:00,97.73,98.6,97.52,98.14,173700.0,80.5908,81.3082,80.4176,80.9289,173700.0
2008-12-08 11:00:00,98.16,98.75,97.55,98.5,106600.0,80.9453,81.4319,80.4423,81.2257,106600.0
2008-12-08 11:30:00,98.51,106.2,98.44,105.63,301500.0,81.234,87.5753,81.1762,87.1053,301500.0
2008-12-08 12:00:00,105.53,105.87,102.87,102.99,286300.0,87.0228,87.3032,84.8293,84.9283,286300.0
2008-12-08 12:30:00,102.99,103.83,102.38,102.38,232200.0,84.9283,85.621,84.4253,84.4253,232200.0
2008-12-08 13:00:00,102.32,102.73,100.24,100.34,108700.0,84.3758,84.7139,82.6606,82.743,108700.0
2008-12-08 13:30:00,100.25,101.22,98.78,100.8,112400.0,82.6688,83.4687,81.4566,83.1224,112400.0
2008-12-08 14:00:00,100.81,102.61,100.81,101.95,131800.0,83.1306,84.6149,83.1306,84.0707,131800.0
2008-12-08 14:30:00,101.88,103.0,100.37,103.0,124800.0,84.013,84.9365,82.7678,84.9365,124800.0
2008-12-08 15:00:00,103.0,104.69,102.7,104.35,194700.0,84.9365,86.3302,84.6892,86.0498,194700.0
2008-12-08 15:30:00,104.38,108.49,102.99,104.69,336200.0,86.0745,89.4637,84.9283,86.3302,336200.0
2008-12-09 09:30:00,102.8,103.3,98.74,100.13,184500.0,84.7716,85.1839,81.4236,82.5699,184500.0
2008-12-09 10:00:00,100.21,102.0,99.4,100.55,163300.0,82.6358,84.1119,81.9679,82.9162,163300.0
2008-12-09 10:30:00,100.5,102.99,100.5,101.75,84800.0,82.875,84.9283,82.875,83.9058,84800.0
2008-12-09 11:00:00,101.85,102.4,99.76,100.11,57200.0,83.9882,84.4418,82.2647,82.5534,57200.0
2008-12-09 11:30:00,100.0,101.4,99.81,100.03,104900.0,82.4627,83.6171,82.306,82.4874,104900.0
2008-12-09 12:00:00,100.05,100.68,99.15,100.03,100500.0,82.5039,83.0234,81.7617,82.4874,100500.0
2008-12-09 12:30:00,100.03,100.45,98.79,98.79,59200.0,82.4874,82.8337,81.4649,81.4649,59200.0
2008-12-09 13:00:00,98.82,100.01,98.0,98.31,48900.0,81.4896,82.4709,80.8134,81.069,48900.0
2008-12-09 13:30:00,98.2,99.5,97.93,98.15,49300.0,80.9783,82.0503,80.7557,80.9371,49300.0
2008-12-09 14:00:00,97.72,97.95,96.0,97.08,58200.0,80.5825,80.7722,79.1642,80.0547,58200.0
2008-12-09 14:30:00,96.88,99.06,95.96,99.02,90600.0,79.8898,81.6875,79.1312,81.6545,90600.0
2008-12-09 15:00:00,98.92,99.86,95.55,95.71,138100.0,81.5721,82.3472,78.7931,78.925,138100.0
2008-12-09 15:30:00,95.88,96.8,95.0,96.31,192200.0,79.0652,79.8239,78.3395,79.4198,192200.0
2008-12-10 09:30:00,98.0,100.53,97.16,97.7,84100.0,80.8134,82.8997,80.1207,80.566,84100.0
2008-12-10 10:00:00,97.99,101.44,97.78,100.98,88500.0,80.8052,83.6501,80.632,83.2708,88500.0
2008-12-10 10:30:00,100.98,101.0,97.76,99.26,51600.0,83.2708,83.2873,80.6155,81.8524,51600.0
2008-12-10 11:00:00,99.16,99.34,97.67,98.05,52300.0,81.77,81.9184,80.5413,80.8546,52300.0
2008-12-10 11:30:00,98.23,99.79,97.95,98.51,49100.0,81.0031,82.2895,80.7722,81.234,49100.0
2008-12-10 12:00:00,98.72,99.49,97.33,97.74,65100.0,81.4071,82.0421,80.2609,80.599,65100.0
2008-12-10 12:30:00,97.83,99.13,97.36,98.33,21300.0,80.6732,81.7452,80.2856,81.0855,21300.0
2008-12-10 13:00:00,97.97,99.38,97.4,97.62,23700.0,80.7887,81.9514,80.3186,80.5,23700.0
2008-12-10 13:30:00,97.95,98.46,95.78,96.29,61600.0,80.7722,81.1927,78.9827,79.4033,61600.0
2008-12-10 14:00:00,96.01,96.91,95.51,96.06,44000.0,79.1724,79.9146,78.7601,79.2136,44000.0
2008-12-10 14:30:00,96.12,98.21,95.75,97.17,41000.0,79.2631,80.9866,78.958,80.129,41000.0
2008-12-10 15:00:00,97.17,98.83,96.88,98.51,53000.0,80.129,81.4978,79.8898,81.234,53000.0
2008-12-10 15:30:00,98.51,98.83,97.21,97.99,88900.0,81.234,81.4978,80.162,80.8052,88900.0
2008-12-11 09:30:00,97.22,99.67,94.97,96.71,75800.0,80.1702,82.1905,78.3148,79.7496,75800.0
2008-12-11 10:00:00,96.88,98.3,95.54,98.07,69000.0,79.8898,81.0608,78.7848,80.8711,69000.0
2008-12-11 10:30:00,98.34,98.34,96.57,97.62,81900.0,81.0938,81.0938,79.6342,80.5,81900.0
2008-12-11 11:00:00,97.7,98.72,96.88,97.0,32600.0,80.566,81.4071,79.8898,79.9888,32600.0
2008-12-11 11:30:00,96.99,97.25,96.0,97.25,23100.0,79.9805,80.1949,79.1642,80.1949,23100.0
2008-12-11 12:00:00,97.13,97.47,96.4,97.43,18900.0,80.096,80.3764,79.494,80.3434,18900.0
2008-12-11 12:30:00,97.31,98.07,97.03,97.41,16900.0,80.2444,80.8711,80.0135,80.3269,16900.0
2008-12-11 13:00:00,97.3,97.64,94.8,95.99,46600.0,80.2362,80.5165,78.1746,79.1559,46600.0
2008-12-11 13:30:00,95.89,96.02,94.37,94.75,38600.0,79.0734,79.1806,77.82,78.1334,38600.0
2008-12-11 14:00:00,94.75,95.24,93.78,94.18,46800.0,78.1334,78.5374,77.3335,77.6633,46800.0
2008-12-11 14:30:00,94.16,94.75,91.71,91.85,73800.0,77.6468,78.1334,75.6265,75.742,73800.0
2008-12-11 15:00:00,91.64,91.98,90.45,91.02,100600.0,75.5688,75.8492,74.5875,75.0575,100600.0
2008-12-11 15:30:00,91.0,92.24,89.6,91.01,192000.0,75.041,76.0636,73.8865,75.0493,192000.0
2008-12-12 09:30:00,90.38,93.9,90.04,93.36,68900.0,74.5298,77.4324,74.2494,76.9871,68900.0
2008-12-12 10:00:00,93.27,95.89,92.34,92.96,79100.0,76.9129,79.0734,76.146,76.6573,79100.0
2008-12-12 10:30:00,93.17,94.83,92.83,94.43,39200.0,76.8305,78.1993,76.5501,77.8695,39200.0
2008-12-12 11:00:00,94.29,94.98,94.01,94.15,39000.0,77.754,78.323,77.5231,77.6386,39000.0
2008-12-12 11:30:00,94.01,94.98,94.01,94.27,31000.0,77.5231,78.323,77.5231,77.7375,31000.0
2008-12-12 12:00:00,94.57,94.85,94.02,94.41,13800.0,77.9849,78.2158,77.5314,77.853,13800.0
2008-12-12 12:30:00,94.41,97.3,94.38,96.03,51800.0,77.853,80.2362,77.8283,79.1889,51800.0
2008-12-12 13:00:00,96.13,96.47,94.5,95.04,27100.0,79.2714,79.5517,77.9272,78.3725,27100.0
2008-12-12 13:30:00,95.22,95.38,94.43,95.07,36500.0,78.5209,78.6529,77.8695,78.3973,36500.0
2008-12-12 14:00:00,95.14,97.71,94.83,96.48,43600.0,78.455,80.5743,78.1993,79.56,43600.0
2008-12-12 14:30:00,96.7,97.61,95.18,96.87,24700.0,79.7414,80.4918,78.488,79.8816,24700.0
2008-12-12 15:00:00,97.07,97.83,95.07,96.51,43000.0,80.0465,80.6732,78.3973,79.5847,43000.0
2008-12-12 15:30:00,96.64,96.87,95.01,96.78,73900.0,79.6919,79.8816,78.3478,79.8074,73900.0
2008-12-15 09:30:00,97.17,98.6,95.65,95.7,63600.0,80.129,81.3082,78.8755,78.9168,63600.0
2008-12-15 10:00:00,95.64,95.91,93.55,94.59,56800.0,78.8673,79.0899,77.1438,78.0014,56800.0
2008-12-15 10:30:00,94.4,95.0,92.69,92.7,98400.0,77.8448,78.3395,76.4346,76.4429,98400.0
2008-12-15 11:00:00,92.69,94.04,92.4,93.01,40500.0,76.4346,77.5479,76.1955,76.6985,40500.0
2008-12-15 11:30:00,92.87,94.04,92.7,93.78,20100.0,76.5831,77.5479,76.4429,77.3335,20100.0
2008-12-15 12:00:00,94.01,94.71,93.26,94.21,14300.0,77.5231,78.1004,76.9047,77.6881,14300.0
2008-12-15 12:30:00,94.33,94.61,92.87,93.88,11800.0,77.787,78.0179,76.5831,77.4159,11800.0
2008-12-15 13:00:00,93.71,94.23,92.94,94.23,7400.0,77.2758,77.7046,76.6408,77.7046,7400.0
2008-12-15 13:30:00,94.26,94.85,93.98,93.98,10400.0,77.7293,78.2158,77.4984,77.4984,10400.0
2008-12-15 14:00:00,94.37,94.77,93.67,93.67,5800.0,77.82,78.1499,77.2428,77.2428,5800.0
2008-12-15 14:30:00,93.55,94.04,92.51,92.68,22900.0,77.1438,77.5479,76.2862,76.4264,22900.0
2008-12-15 15:00:00,92.52,93.0,91.9,92.26,36900.0,76.2945,76.6903,75.7832,76.08,36900.0
2008-12-15 15:30:00,92.25,94.33,92.05,94.05,86400.0,76.0718,77.787,75.9069,77.5561,86400.0
2008-12-16 09:30:00,94.16,96.51,93.63,94.0,141800.0,77.6468,79.5847,77.2098,77.5149,141800.0
2008-12-16 10:00:00,93.87,93.87,92.44,92.76,89100.0,77.4077,77.4077,76.2285,76.4924,89100.0
2008-12-16 10:30:00,92.68,93.51,92.5,93.51,34100.0,76.4264,77.1108,76.278,77.1108,34100.0
2008-12-16 11:00:00,93.6,94.28,93.23,93.36,68800.0,77.185,77.7458,76.8799,76.9871,68800.0
2008-12-16 11:30:00,93.35,94.0,92.52,93.19,72500.0,76.9789,77.5149,76.2945,76.847,72500.0
2008-12-16 12:00:00,93.2,94.34,92.81,94.24,120400.0,76.8552,77.7953,76.5336,77.7128,120400.0
2008-12-16 12:30:00,94.5,95.02,94.17,94.37,20400.0,77.9272,78.356,77.6551,77.82,20400.0
2008-12-16 13:00:00,94.55,94.55,94.3,94.46,22100.0,77.9684,77.9684,77.7623,77.8942,22100.0
2008-12-16 13:30:00,94.5,94.82,94.19,94.67,31200.0,77.9272,78.1911,77.6716,78.0674,31200.0
2008-12-16 14:00:00,94.75,95.1,93.51,94.95,45300.0,78.1334,78.422,77.1108,78.2983,45300.0
2008-12-16 14:30:00,95.0,96.0,94.05,95.54,116100.0,78.3395,79.1642,77.5561,78.7848,116100.0
2008-12-16 15:00:00,95.86,97.41,92.67,96.68,240200.0,79.0487,80.3269,76.4181,79.7249,240200.0
2008-12-16 15:30:00,96.57,98.0,96.45,98.0,294600.0,79.6342,80.8134,79.5352,80.8134,294600.0
2008-12-17 09:30:00,96.2,98.15,94.44,97.0,110900.0,79.3291,80.9371,77.8777,79.9888,110900.0
2008-12-17 10:00:00,97.1,97.1,94.0,95.29,138200.0,80.0712,80.0712,77.5149,78.5787,138200.0
2008-12-17 10:30:00,95.3,96.7,94.39,96.65,66900.0,78.5869,79.7414,77.8365,79.7002,66900.0
2008-12-17 11:00:00,96.51,96.83,95.29,96.49,47500.0,79.5847,79.8486,78.5787,79.5682,47500.0
2008-12-17 11:30:00,96.63,96.72,95.81,96.47,71000.0,79.6837,79.7579,79.0075,79.5517,71000.0
2008-12-17 12:00:00,96.58,97.42,96.58,97.0,87900.0,79.6424,80.3351,79.6424,79.9888,87900.0
2008-12-17 12:30:00,97.02,97.88,97.0,97.21,25600.0,80.0053,80.7145,79.9888,80.162,25600.0
2008-12-17 13:00:00,97.2,98.61,97.2,98.44,34100.0,80.1537,81.3164,80.1537,81.1762,34100.0
2008-12-17 13:30:00,98.5,99.73,98.05,99.06,96900.0,81.2257,82.24,80.8546,81.6875,96900.0
2008-12-17 14:00:00,99.15,99.6,97.57,97.57,15700.0,81.7617,82.1328,80.4588,80.4588,15700.0
2008-12-17 14:30:00,97.44,97.94,96.57,97.36,46600.0,80.3516,80.7639,79.6342,80.2856,46600.0
2008-12-17 15:00:00,97.39,98.17,96.88,97.5,37200.0,80.3104,80.9536,79.8898,80.4011,37200.0
2008-12-17 15:30:00,97.62,97.62,95.04,96.01,107200.0,80.5,80.5,78.3725,79.1724,107200.0
2008-12-18 09:30:00,99.05,99.95,95.86,97.03,94500.0,81.6793,82.4214,79.0487,80.0135,94500.0
2008-12-18 10:00:00,97.7,98.53,95.97,96.93,63000.0,80.566,81.2505,79.1394,79.9311,63000.0
2008-12-18 10:30:00,97.03,97.91,95.48,97.0,33800.0,80.0135,80.7392,78.7353,79.9888,33800.0
2008-12-18 11:00:00,96.95,96.95,94.42,95.18,32100.0,79.9475,79.9475,77.8612,78.488,32100.0
2008-12-18 11:30:00,95.23,96.4,95.23,96.38,17200.0,78.5292,79.494,78.5292,79.4775,17200.0
2008-12-18 12:00:00,96.47,96.5,95.48,95.48,13100.0,79.5517,79.5765,78.7353,78.7353,13100.0
2008-12-18 12:30:00,95.3,95.63,94.94,95.07,9100.0,78.5869,78.859,78.29,78.3973,9100.0
2008-12-18 13:00:00,95.06,95.34,94.46,94.46,21200.0,78.389,78.6199,77.8942,77.8942,21200.0
2008-12-18 13:30:00,94.4,94.43,93.61,94.01,24000.0,77.8448,77.8695,77.1933,77.5231,24000.0
2008-12-18 14:00:00,93.91,94.28,93.0,93.29,43400.0,77.4407,77.7458,76.6903,76.9294,43400.0
2008-12-18 14:30:00,93.32,94.93,93.22,94.76,52800.0,76.9542,78.2818,76.8717,78.1416,52800.0
2008-12-18 15:00:00,94.75,95.7,92.77,92.92,78800.0,78.1334,78.9168,76.5006,76.6243,78800.0
2008-12-18 15:30:00,92.92,95.18,92.73,94.86,126700.0,76.6243,78.488,76.4676,78.2241,126700.0
2008-12-19 09:30:00,96.19,96.82,94.77,95.03,108900.0,79.3208,79.8403,78.1499,78.3643,108900.0
2008-12-19 10:00:00,95.04,96.87,95.0,96.71,153400.0,78.3725,79.8816,78.3395,79.7496,153400.0
2008-12-19 10:30:00,96.7,97.0,95.6,95.76,21700.0,79.7414,79.9888,78.8343,78.9662,21700.0
2008-12-19 11:00:00,95.79,95.79,94.92,95.17,6400.0,78.991,78.991,78.2736,78.4797,6400.0
2008-12-19 11:30:00,95.04,95.18,93.77,93.77,10400.0,78.3725,78.488,77.3252,77.3252,10400.0
2008-12-19 12:00:00,94.02,94.67,93.06,94.37,18800.0,77.5314,78.0674,76.7398,77.82,18800.0
2008-12-19 12:30:00,94.37,94.73,93.75,94.47,8500.0,77.82,78.1169,77.3087,77.9025,8500.0
2008-12-19 13:00:00,94.45,95.26,94.2,94.76,16300.0,77.886,78.5539,77.6798,78.1416,16300.0
2008-12-19 13:30:00,94.94,95.2,94.38,94.67,14100.0,78.29,78.5045,77.8283,78.0674,14100.0
2008-12-19 14:00:00,94.69,95.49,94.02,94.39,19400.0,78.0839,78.7436,77.5314,77.8365,19400.0
2008-12-19 14:30:00,94.28,94.83,93.95,94.28,21300.0,77.7458,78.1993,77.4737,77.7458,21300.0
2008-12-19 15:00:00,94.22,94.35,93.05,93.88,34000.0,77.6963,77.8035,76.7315,77.4159,34000.0
2008-12-19 15:30:00,93.88,96.12,92.94,93.64,126200.0,77.4159,79.2631,76.6408,77.218,126200.0
2008-12-22 09:30:00,94.17,94.49,92.16,92.7,75600.0,77.6551,77.919,75.9976,76.4429,75600.0
2008-12-22 10:00:00,92.71,92.98,91.6,91.84,102100.0,76.4511,76.6738,75.5358,75.7337,102100.0
2008-12-22 10:30:00,91.97,92.33,91.5,91.71,56000.0,75.8409,76.1378,75.4533,75.6265,56000.0
2008-12-22 11:00:00,91.72,92.32,91.71,91.97,48800.0,75.6348,76.1295,75.6265,75.8409,48800.0
2008-12-22 11:30:00,91.95,92.06,90.91,91.26,47700.0,75.8244,75.9151,74.9668,75.2554,47700.0
2008-12-22 12:00:00,91.51,92.02,91.38,91.73,10300.0,75.4616,75.8821,75.3544,75.643,10300.0
2008-12-22 12:30:00,91.65,92.74,90.9,92.52,47300.0,75.577,76.4759,74.9586,76.2945,47300.0
2008-12-22 13:00:00,92.61,94.55,92.61,93.73,35600.0,76.3687,77.9684,76.3687,77.2923,35600.0
2008-12-22 13:30:00,93.85,93.94,92.6,92.87,15900.0,77.3912,77.4654,76.3604,76.5831,15900.0
2008-12-22 14:00:00,92.93,93.22,91.61,91.89,21000.0,76.6325,76.8717,75.544,75.7749,21000.0
2008-12-22 14:30:00,91.99,92.29,91.62,91.72,33300.0,75.8574,76.1048,75.5523,75.6348,33300.0
2008-12-22 15:00:00,91.81,92.48,91.79,92.06,36700.0,75.709,76.2615,75.6925,75.9151,36700.0
2008-12-22 15:30:00,92.01,93.89,91.33,93.33,76700.0,75.8739,77.4242,75.3131,76.9624,76700.0
2008-12-23 09:30:00,94.73,98.09,94.0,97.83,128000.0,78.1169,80.8876,77.5149,80.6732,128000.0
2008-12-23 10:00:00,97.32,97.84,94.83,97.05,75100.0,80.2527,80.6815,78.1993,80.03,75100.0
2008-12-23 10:30:00,97.09,97.43,95.76,96.34,26900.0,80.063,80.3434,78.9662,79.4445,26900.0
2008-12-23 11:00:00,96.35,96.73,95.45,95.54,31000.0,79.4528,79.7661,78.7106,78.7848,31000.0
2008-12-23 11:30:00,95.11,95.43,94.91,95.15,14400.0,78.4302,78.6941,78.2653,78.4632,14400.0
2008-12-23 12:00:00,95.13,95.15,94.14,94.38,21700.0,78.4467,78.4632,77.6303,77.8283,21700.0
2008-12-23 12:30:00,94.32,95.15,94.22,94.89,8300.0,77.7788,78.4632,77.6963,78.2488,8300.0
2008-12-23 13:00:00,95.0,95.49,94.86,94.86,16200.0,78.3395,78.7436,78.2241,78.2241,16200.0
2008-12-23 13:30:00,95.0,95.55,94.54,95.53,20100.0,78.3395,78.7931,77.9602,78.7766,20100.0
2008-12-23 14:00:00,95.55,97.18,95.12,97.12,31600.0,78.7931,80.1372,78.4385,80.0877,31600.0
2008-12-23 14:30:00,96.88,97.13,95.5,96.08,17700.0,79.8898,80.096,78.7518,79.2301,17700.0
2008-12-23 15:00:00,96.0,96.96,95.47,96.54,41500.0,79.1642,79.9558,78.7271,79.6095,41500.0
2008-12-23 15:30:00,96.36,96.8,94.88,95.12,89000.0,79.461,79.8239,78.2406,78.4385,89000.0
2008-12-24 09:30:00,95.3,96.31,95.11,95.44,48500.0,78.5869,79.4198,78.4302,78.7024,48500.0
2008-12-24 10:00:00,95.45,96.09,94.64,95.82,67800.0,78.7106,79.2384,78.0427,79.0157,67800.0
2008-12-24 10:30:00,95.83,96.89,95.43,96.05,28500.0,79.024,79.8981,78.6941,79.2054,28500.0
2008-12-24 11:00:00,96.3,96.56,95.79,96.53,6400.0,79.4115,79.6259,78.991,79.6012,6400.0
2008-12-24 11:30:00,96.5,96.5,94.71,95.22,6500.0,79.5765,79.5765,78.1004,78.5209,6500.0
2008-12-24 12:00:00,95.14,95.82,94.88,95.48,6100.0,78.455,79.0157,78.2406,78.7353,6100.0
2008-12-24 12:30:00,95.49,95.96,95.04,95.33,19000.0,78.7436,79.1312,78.3725,78.6117,19000.0
2008-12-26 09:30:00,95.85,97.06,94.38,96.28,111600.0,79.0405,80.0383,77.8283,79.395,111600.0
2008-12-26 10:00:00,96.45,96.93,96.14,96.4,5700.0,79.5352,79.9311,79.2796,79.494,5700.0
2008-12-26 10:30:00,96.4,96.67,96.17,96.33,2300.0,79.494,79.7167,79.3043,79.4363,2300.0
2008-12-26 11:00:00,96.32,96.38,95.89,95.9,2600.0,79.428,79.4775,79.0734,79.0817,2600.0
2008-12-26 11:30:00,95.92,96.54,95.92,96.54,1500.0,79.0982,79.6095,79.0982,79.6095,1500.0
2008-12-26 12:00:00,96.51,97.0,96.51,97.0,11200.0,79.5847,79.9888,79.5847,79.9888,11200.0
2008-12-26 12:30:00,97.0,97.2,96.89,97.04,7100.0,79.9888,80.1537,79.8981,80.0218,7100.0
2008-12-26 13:00:00,96.9,96.9,96.78,96.78,3000.0,79.9063,79.9063,79.8074,79.8074,3000.0
2008-12-26 13:30:00,97.0,97.0,96.58,96.76,5000.0,79.9888,79.9888,79.6424,79.7909,5000.0
2008-12-26 14:00:00,96.77,97.07,96.73,97.07,3100.0,79.7991,80.0465,79.7661,80.0465,3100.0
2008-12-26 14:30:00,97.07,97.74,96.95,97.5,9200.0,80.0465,80.599,79.9475,80.4011,9200.0
2008-12-26 15:00:00,97.36,97.51,97.06,97.28,12800.0,80.2856,80.4093,80.0383,80.2197,12800.0
2008-12-26 15:30:00,97.28,99.01,97.26,98.06,174800.0,80.2197,81.6463,80.2032,80.8629,174800.0
2008-12-29 09:30:00,99.0,99.0,96.5,96.5,150700.0,81.638,81.638,79.5765,79.5765,150700.0
2008-12-29 10:00:00,96.51,96.51,95.04,96.08,23600.0,79.5847,79.5847,78.3725,79.2301,23600.0
2008-12-29 10:30:00,96.08,96.49,95.75,96.36,7000.0,79.2301,79.5682,78.958,79.461,7000.0
2008-12-29 11:00:00,96.48,96.48,95.68,95.73,10600.0,79.56,79.56,78.9003,78.9415,10600.0
2008-12-29 11:30:00,95.56,96.29,95.52,95.64,11500.0,78.8013,79.4033,78.7683,78.8673,11500.0
2008-12-29 12:00:00,95.67,95.94,95.52,95.9,13200.0,78.892,79.1147,78.7683,79.0817,13200.0
2008-12-29 12:30:00,95.76,95.83,95.02,95.28,9500.0,78.9662,79.024,78.356,78.5704,9500.0
2008-12-29 13:00:00,95.2,95.67,95.06,95.25,4600.0,78.5045,78.892,78.389,78.5457,4600.0
2008-12-29 13:30:00,95.36,96.47,95.26,96.37,14600.0,78.6364,79.5517,78.5539,79.4693,14600.0
2008-12-29 14:00:00,96.32,96.64,95.97,96.64,8400.0,79.428,79.6919,79.1394,79.6919,8400.0
2008-12-29 14:30:00,96.25,97.0,96.07,96.99,16100.0,79.3703,79.9888,79.2219,79.9805,16100.0
2008-12-29 15:00:00,96.84,97.22,95.69,96.04,42200.0,79.8568,80.1702,78.9085,79.1971,42200.0
2008-12-29 15:30:00,95.94,96.39,95.2,95.25,112200.0,79.1147,79.4858,78.5045,78.5457,112200.0
2008-12-30 09:30:00,97.21,98.0,93.94,95.02,378400.0,80.162,80.8134,77.4654,78.356,378400.0
2008-12-30 10:00:00,94.96,96.42,94.86,96.2,38700.0,78.3065,79.5105,78.2241,79.3291,38700.0
2008-12-30 10:30:00,96.2,97.0,95.91,95.91,22600.0,79.3291,79.9888,79.0899,79.0899,22600.0
2008-12-30 11:00:00,96.16,96.32,94.63,95.64,47400.0,79.2961,79.428,78.0344,78.8673,47400.0
2008-12-30 11:30:00,95.64,96.5,95.43,96.44,10300.0,78.8673,79.5765,78.6941,79.527,10300.0
2008-12-30 12:00:00,96.49,97.0,96.37,96.55,34500.0,79.5682,79.9888,79.4693,79.6177,34500.0
2008-12-30 12:30:00,96.68,96.71,95.75,95.84,17900.0,79.7249,79.7496,78.958,79.0322,17900.0
2008-12-30 13:00:00,95.88,96.12,95.45,95.64,21700.0,79.0652,79.2631,78.7106,78.8673,21700.0
2008-12-30 13:30:00,95.66,95.66,94.54,94.72,32400.0,78.8838,78.8838,77.9602,78.1086,32400.0
2008-12-30 14:00:00,94.6,95.62,94.54,95.42,31000.0,78.0097,78.8508,77.9602,78.6859,31000.0
2008-12-30 14:30:00,95.39,95.74,95.18,95.18,30600.0,78.6611,78.9497,78.488,78.488,30600.0
2008-12-30 15:00:00,95.31,95.57,94.73,94.86,37900.0,78.5952,78.8096,78.1169,78.2241,37900.0
2008-12-30 15:30:00,94.86,96.72,94.73,96.12,74300.0,78.2241,79.7579,78.1169,79.2631,74300.0
2008-12-31 09:30:00,97.27,98.07,96.29,97.63,44100.0,80.2114,80.8711,79.4033,80.5083,44100.0
2008-12-31 10:00:00,97.69,98.0,97.19,97.23,17400.0,80.5578,80.8134,80.1455,80.1784,17400.0
2008-12-31 10:30:00,97.12,97.35,96.43,97.03,13900.0,80.0877,80.2774,79.5187,80.0135,13900.0
2008-12-31 11:00:00,96.9,97.99,96.9,97.82,17300.0,79.9063,80.8052,79.9063,80.665,17300.0
2008-12-31 11:30:00,97.58,98.7,97.46,98.27,32000.0,80.4671,81.3906,80.3681,81.0361,32000.0
2008-12-31 12:00:00,98.24,98.7,98.07,98.25,10000.0,81.0113,81.3906,80.8711,81.0196,10000.0
2008-12-31 12:30:00,98.14,98.69,98.14,98.53,15800.0,80.9289,81.3824,80.9289,81.2505,15800.0
2008-12-31 13:00:00,98.59,98.7,98.0,98.39,16100.0,81.2999,81.3906,80.8134,81.135,16100.0
2008-12-31 13:30:00,98.36,98.47,97.72,97.74,17100.0,81.1103,81.201,80.5825,80.599,17100.0
2008-12-31 14:00:00,97.92,98.09,97.56,97.98,11100.0,80.7474,80.8876,80.4506,80.7969,11100.0
2008-12-31 14:30:00,97.97,98.28,97.4,97.75,23800.0,80.7887,81.0443,80.3186,80.6072,23800.0
2008-12-31 15:00:00,97.75,98.57,97.45,97.88,40600.0,80.6072,81.2834,80.3599,80.7145,40600.0
2008-12-31 15:30:00,97.86,98.51,96.47,96.61,119700.0,80.698,81.234,79.5517,79.6672,119700.0
2009-01-02 09:30:00,98.75,100.0,95.42,97.06,42100.0,81.4319,82.4627,78.6859,80.0383,42100.0
2009-01-02 10:00:00,96.82,99.16,96.24,98.98,49400.0,79.8403,81.77,79.3621,81.6215,49400.0
2009-01-02 10:30:00,98.99,100.52,98.92,100.51,44800.0,81.6298,82.8915,81.5721,82.8832,44800.0
2009-01-02 11:00:00,100.6,101.37,100.38,101.05,71100.0,82.9574,83.5924,82.776,83.3285,71100.0
2009-01-02 11:30:00,101.16,101.54,100.86,101.36,45300.0,83.4192,83.7326,83.1718,83.5842,45300.0
2009-01-02 12:00:00,101.13,101.37,100.66,101.08,18200.0,83.3945,83.5924,83.0069,83.3533,18200.0
2009-01-02 12:30:00,101.25,101.5,100.84,101.1,30400.0,83.4934,83.6996,83.1553,83.3697,30400.0
2009-01-02 13:00:00,101.25,101.56,101.02,101.18,30500.0,83.4934,83.7491,83.3038,83.4357,30500.0
2009-01-02 13:30:00,101.24,101.82,101.05,101.7,33100.0,83.4852,83.9635,83.3285,83.8645,33100.0
2009-01-02 14:00:00,101.56,102.0,101.21,101.45,33100.0,83.7491,84.1119,83.4605,83.6584,33100.0
2009-01-02 14:30:00,101.6,101.89,101.35,101.74,27100.0,83.7821,84.0212,83.5759,83.8975,27100.0
2009-01-02 15:00:00,101.74,102.35,101.64,101.83,37500.0,83.8975,84.4005,83.815,83.9717,37500.0
2009-01-02 15:30:00,101.92,102.76,101.53,101.53,103300.0,84.0459,84.7386,83.7243,83.7243,103300.0
2009-01-05 09:30:00,100.36,102.34,100.36,102.12,99700.0,82.7595,84.3923,82.7595,84.2109,99700.0
2009-01-05 10:00:00,102.18,103.06,102.02,102.87,47300.0,84.2603,84.986,84.1284,84.8293,47300.0
2009-01-05 10:30:00,102.69,104.56,102.64,103.3,65600.0,84.6809,86.223,84.6397,85.1839,65600.0
2009-01-05 11:00:00,103.18,104.59,103.05,104.2,46300.0,85.085,86.2477,84.9778,85.9261,46300.0
2009-01-05 11:30:00,104.2,104.91,103.09,104.02,101400.0,85.9261,86.5116,85.0108,85.7777,101400.0
2009-01-05 12:00:00,104.0,105.0,103.52,104.72,75600.0,85.7612,86.5858,85.3653,86.3549,75600.0
2009-01-05 12:30:00,104.72,105.0,104.14,104.66,33500.0,86.3549,86.5858,85.8766,86.3054,33500.0
2009-01-05 13:00:00,104.47,104.93,104.47,104.52,28200.0,86.1487,86.5281,86.1487,86.19,28200.0
2009-01-05 13:30:00,104.53,104.95,104.36,104.61,42800.0,86.1982,86.5446,86.058,86.2642,42800.0
2009-01-05 14:00:00,104.75,105.0,104.46,104.57,68600.0,86.3796,86.5858,86.1405,86.2312,68600.0
2009-01-05 14:30:00,104.55,105.0,104.0,104.88,108200.0,86.2147,86.5858,85.7612,86.4868,108200.0
2009-01-05 15:00:00,104.9,105.25,104.66,104.93,300400.0,86.5033,86.7919,86.3054,86.5281,300400.0
2009-01-05 15:30:00,104.93,104.96,103.67,103.95,382200.0,86.5281,86.5528,85.489,85.7199,382200.0
2009-01-06 09:30:00,105.49,105.49,103.0,103.97,169200.0,86.9899,86.9899,84.9365,85.7364,169200.0
2009-01-06 10:00:00,104.13,104.37,100.54,100.55,154500.0,85.8684,86.0663,82.908,82.9162,154500.0
2009-01-06 10:30:00,100.79,102.66,100.35,101.64,104500.0,83.1141,84.6562,82.7513,83.815,104500.0
2009-01-06 11:00:00,101.49,102.9,101.25,102.84,80600.0,83.6914,84.8541,83.4934,84.8046,80600.0
2009-01-06 11:30:00,102.84,103.22,102.45,102.69,85400.0,84.8046,85.118,84.483,84.6809,85400.0
2009-01-06 12:00:00,102.7,103.3,102.09,102.71,39800.0,84.6892,85.1839,84.1861,84.6974,39800.0
2009-01-06 12:30:00,102.73,103.71,102.72,103.61,16900.0,84.7139,85.522,84.7056,85.4396,16900.0
2009-01-06 13:00:00,103.6,103.6,101.7,101.75,60000.0,85.4313,85.4313,83.8645,83.9058,60000.0
2009-01-06 13:30:00,101.78,101.9,101.59,101.82,78800.0,83.9305,84.0294,83.7738,83.9635,78800.0
2009-01-06 14:00:00,101.82,101.95,100.26,100.65,94100.0,83.9635,84.0707,82.6771,82.9987,94100.0
2009-01-06 14:30:00,100.69,103.17,100.2,103.04,121200.0,83.0317,85.0767,82.6276,84.9695,121200.0
2009-01-06 15:00:00,103.04,104.42,102.25,102.25,162700.0,84.9695,86.1075,84.3181,84.3181,162700.0
2009-01-06 15:30:00,102.34,102.53,100.9,101.68,286600.0,84.3923,84.549,83.2048,83.848,286600.0
2009-01-07 09:30:00,100.0,101.27,98.86,98.86,94400.0,82.4627,83.5099,81.5226,81.5226,94400.0
2009-01-07 10:00:00,99.0,99.0,97.27,98.39,61300.0,81.638,81.638,80.2114,81.135,61300.0
2009-01-07 10:30:00,98.38,100.0,97.75,99.65,58900.0,81.1268,82.4627,80.6072,82.174,58900.0
2009-01-07 11:00:00,99.74,99.74,98.48,98.73,43100.0,82.2483,82.2483,81.2092,81.4154,43100.0
2009-01-07 11:30:00,98.71,99.18,98.29,98.29,44600.0,81.3989,81.7865,81.0525,81.0525,44600.0
2009-01-07 12:00:00,98.42,98.74,97.46,98.43,76500.0,81.1597,81.4236,80.3681,81.168,76500.0
2009-01-07 12:30:00,98.42,99.1,98.12,98.34,56300.0,81.1597,81.7205,80.9124,81.0938,56300.0
2009-01-07 13:00:00,98.37,98.64,97.58,97.62,29100.0,81.1185,81.3412,80.4671,80.5,29100.0
2009-01-07 13:30:00,97.62,97.8,96.98,97.38,19000.0,80.5,80.6485,79.9723,80.3021,19000.0
2009-01-07 14:00:00,97.37,97.59,97.21,97.56,34100.0,80.2939,80.4753,80.162,80.4506,34100.0
2009-01-07 14:30:00,97.47,97.7,97.06,97.39,14300.0,80.3764,80.566,80.0383,80.3104,14300.0
2009-01-07 15:00:00,97.43,97.68,96.59,97.68,51900.0,80.3434,80.5495,79.6507,80.5495,51900.0
2009-01-07 15:30:00,97.75,99.0,97.12,98.77,98400.0,80.6072,81.638,80.0877,81.4484,98400.0
2009-01-08 09:30:00,98.85,98.85,95.74,97.0,114700.0,81.5143,81.5143,78.9497,79.9888,114700.0
2009-01-08 10:00:00,97.0,97.93,96.25,96.97,78600.0,79.9888,80.7557,79.3703,79.964,78600.0
2009-01-08 10:30:00,96.75,97.91,96.28,97.13,85600.0,79.7826,80.7392,79.395,80.096,85600.0
2009-01-08 11:00:00,97.12,98.0,97.12,97.6,75900.0,80.0877,80.8134,80.0877,80.4836,75900.0
2009-01-08 11:30:00,97.55,97.87,96.75,97.05,60000.0,80.4423,80.7062,79.7826,80.03,60000.0
2009-01-08 12:00:00,97.14,97.24,96.75,97.0,45000.0,80.1042,80.1867,79.7826,79.9888,45000.0
2009-01-08 12:30:00,97.06,97.15,96.68,96.75,40400.0,80.0383,80.1125,79.7249,79.7826,40400.0
2009-01-08 13:00:00,96.69,97.02,96.31,96.48,56600.0,79.7331,80.0053,79.4198,79.56,56600.0
2009-01-08 13:30:00,96.45,96.91,96.19,96.46,34700.0,79.5352,79.9146,79.3208,79.5435,34700.0
2009-01-08 14:00:00,96.39,97.04,96.3,96.8,34100.0,79.4858,80.0218,79.4115,79.8239,34100.0
2009-01-08 14:30:00,96.67,98.65,96.32,98.65,41800.0,79.7167,81.3494,79.428,81.3494,41800.0
2009-01-08 15:00:00,98.77,99.38,98.54,99.06,73200.0,81.4484,81.9514,81.2587,81.6875,73200.0
2009-01-08 15:30:00,99.09,99.96,98.78,99.95,103700.0,81.7122,82.4297,81.4566,82.4214,103700.0
2009-01-09 09:30:00,95.0,99.09,94.37,96.75,166600.0,78.3395,81.7122,77.82,79.7826,166600.0
2009-01-09 10:00:00,96.87,97.34,95.76,96.49,128400.0,79.8816,80.2692,78.9662,79.5682,128400.0
2009-01-09 10:30:00,96.46,96.49,95.41,96.03,44700.0,79.5435,79.5682,78.6776,79.1889,44700.0
2009-01-09 11:00:00,96.09,96.66,95.3,95.85,59100.0,79.2384,79.7084,78.5869,79.0405,59100.0
2009-01-09 11:30:00,95.76,96.0,95.01,95.92,52600.0,78.9662,79.1642,78.3478,79.0982,52600.0
2009-01-09 12:00:00,95.9,96.57,95.52,95.9,32200.0,79.0817,79.6342,78.7683,79.0817,32200.0
2009-01-09 12:30:00,95.92,96.4,95.79,96.4,27000.0,79.0982,79.494,78.991,79.494,27000.0
2009-01-09 13:00:00,96.35,96.5,95.62,95.85,45100.0,79.4528,79.5765,78.8508,79.0405,45100.0
2009-01-09 13:30:00,95.85,95.85,94.49,94.66,36500.0,79.0405,79.0405,77.919,78.0592,36500.0
2009-01-09 14:00:00,94.65,96.0,94.33,95.47,37300.0,78.0509,79.1642,77.787,78.7271,37300.0
2009-01-09 14:30:00,95.49,95.8,95.02,95.22,43000.0,78.7436,78.9992,78.356,78.5209,43000.0
2009-01-09 15:00:00,95.4,95.44,94.22,94.97,69900.0,78.6694,78.7024,77.6963,78.3148,69900.0
2009-01-09 15:30:00,94.87,95.38,93.86,94.53,134800.0,78.2323,78.6529,77.3995,77.952,134800.0
2009-01-12 09:30:00,94.48,94.48,90.55,91.27,102100.0,77.9107,77.9107,74.6699,75.2637,102100.0
2009-01-12 10:00:00,91.28,91.28,89.9,90.76,151600.0,75.2719,75.2719,74.1339,74.8431,151600.0
2009-01-12 10:30:00,90.75,90.8,89.47,89.55,88700.0,74.8349,74.8761,73.7793,73.8453,88700.0
2009-01-12 11:00:00,89.55,89.79,88.59,89.01,90600.0,73.8453,74.0432,73.0537,73.4,90600.0
2009-01-12 11:30:00,89.02,89.19,88.36,88.48,97200.0,73.4083,73.5484,72.864,72.963,97200.0
2009-01-12 12:00:00,88.54,88.58,87.78,88.04,172800.0,73.0124,73.0454,72.3857,72.6001,172800.0
2009-01-12 12:30:00,88.0,88.14,87.72,88.09,60100.0,72.5671,72.6826,72.3362,72.6414,60100.0
2009-01-12 13:00:00,88.09,88.18,87.95,88.05,77100.0,72.6414,72.7156,72.5259,72.6084,77100.0
2009-01-12 13:30:00,88.02,88.06,86.65,86.87,132800.0,72.5836,72.6166,71.4539,71.6353,132800.0
2009-01-12 14:00:00,86.85,87.64,86.77,87.14,72100.0,71.6188,72.2703,71.5528,71.858,72100.0
2009-01-12 14:30:00,87.02,87.15,86.69,86.93,100300.0,71.759,71.8662,71.4869,71.6848,100300.0
2009-01-12 15:00:00,86.96,87.53,86.62,87.53,103900.0,71.7095,72.1796,71.4292,72.1796,103900.0
2009-01-12 15:30:00,87.45,88.34,87.08,87.82,219000.0,72.1136,72.8475,71.8085,72.4187,219000.0
2009-01-13 09:30:00,87.87,87.95,86.04,87.0,77100.0,72.4599,72.5259,70.9509,71.7425,77100.0
2009-01-13 10:00:00,87.0,87.76,86.35,87.48,69300.0,71.7425,72.3692,71.2065,72.1383,69300.0
2009-01-13 10:30:00,87.52,87.89,86.84,87.32,59600.0,72.1713,72.4764,71.6106,72.0064,59600.0
2009-01-13 11:00:00,87.43,87.69,86.19,86.88,31900.0,72.0971,72.3115,71.0746,71.6436,31900.0
2009-01-13 11:30:00,86.94,88.0,86.79,87.9,62900.0,71.693,72.5671,71.5693,72.4847,62900.0
2009-01-13 12:00:00,87.9,88.44,87.55,87.7,50600.0,72.4847,72.93,72.1961,72.3198,50600.0
2009-01-13 12:30:00,87.77,88.26,87.25,87.59,61500.0,72.3775,72.7815,71.9487,72.229,61500.0
2009-01-13 13:00:00,87.45,87.53,86.79,87.07,22300.0,72.1136,72.1796,71.5693,71.8002,22300.0
2009-01-13 13:30:00,86.92,87.1,86.01,86.23,18200.0,71.6765,71.825,70.9261,71.1076,18200.0
2009-01-13 14:00:00,86.35,87.3,86.24,86.41,121900.0,71.2065,71.9899,71.1158,71.256,121900.0
2009-01-13 14:30:00,86.4,87.89,86.4,87.4,84700.0,71.2477,72.4764,71.2477,72.0724,84700.0
2009-01-13 15:00:00,87.46,87.46,86.43,87.08,84800.0,72.1218,72.1218,71.2725,71.8085,84800.0
2009-01-13 15:30:00,87.09,87.4,86.36,86.75,164000.0,71.8167,72.0724,71.2148,71.5364,164000.0
2009-01-14 09:30:00,85.44,85.44,81.81,82.53,164000.0,70.4561,70.4561,67.4627,68.0564,164000.0
2009-01-14 10:00:00,82.53,83.19,82.37,82.94,187000.0,68.0564,68.6007,67.9245,68.3945,187000.0
2009-01-14 10:30:00,82.91,84.04,82.46,83.54,146400.0,68.3698,69.3016,67.9987,68.8893,146400.0
2009-01-14 11:00:00,83.5,84.23,82.7,84.0,66800.0,68.8563,69.4583,68.1966,69.2686,66800.0
2009-01-14 11:30:00,84.0,84.43,83.66,84.24,23300.0,69.2686,69.6232,68.9883,69.4665,23300.0
2009-01-14 12:00:00,84.23,84.68,83.73,84.15,38700.0,69.4583,69.8294,69.046,69.3923,38700.0
2009-01-14 12:30:00,84.17,84.41,83.35,83.61,36000.0,69.4088,69.6067,68.7326,68.947,36000.0
2009-01-14 13:00:00,83.62,83.71,83.22,83.26,21300.0,68.9553,69.0295,68.6254,68.6584,21300.0
2009-01-14 13:30:00,83.35,84.04,83.15,83.65,21500.0,68.7326,69.3016,68.5677,68.98,21500.0
2009-01-14 14:00:00,83.63,84.2,83.18,83.34,27000.0,68.9635,69.4336,68.5924,68.7244,27000.0
2009-01-14 14:30:00,83.37,84.18,83.37,83.46,50700.0,68.7491,69.4171,68.7491,68.8233,50700.0
2009-01-14 15:00:00,83.46,83.46,82.15,82.89,100800.0,68.8233,68.8233,67.7431,68.3533,100800.0
2009-01-14 15:30:00,82.76,83.92,82.71,83.3,177700.0,68.2461,69.2027,68.2049,68.6914,177700.0
2009-01-15 09:30:00,83.04,84.58,82.66,83.3,40300.0,68.477,69.7469,68.1636,68.6914,40300.0
2009-01-15 10:00:00,83.25,84.04,81.7,82.2,86800.0,68.6502,69.3016,67.372,67.7843,86800.0
2009-01-15 10:30:00,82.16,83.01,82.02,82.94,92200.0,67.7513,68.4523,67.6359,68.3945,92200.0
2009-01-15 11:00:00,82.94,83.05,81.78,82.01,101800.0,68.3945,68.4852,67.438,67.6276,101800.0
2009-01-15 11:30:00,82.0,82.51,81.92,81.94,71600.0,67.6194,68.0399,67.5534,67.5699,71600.0
2009-01-15 12:00:00,81.98,82.56,81.88,82.07,39100.0,67.6029,68.0812,67.5204,67.6771,39100.0
2009-01-15 12:30:00,82.24,82.99,81.81,82.99,74900.0,67.8173,68.4358,67.4627,68.4358,74900.0
2009-01-15 13:00:00,83.03,83.31,82.66,83.11,44800.0,68.4687,68.6996,68.1636,68.5347,44800.0
2009-01-15 13:30:00,83.13,86.71,83.09,86.71,85600.0,68.5512,71.5034,68.5182,71.5034,85600.0
2009-01-15 14:00:00,86.83,87.42,86.05,87.14,229900.0,71.6023,72.0889,70.9591,71.858,229900.0
2009-01-15 14:30:00,86.98,88.36,86.93,87.6,187100.0,71.726,72.864,71.6848,72.2373,187100.0
2009-01-15 15:00:00,87.59,87.93,85.85,85.89,180800.0,72.229,72.5094,70.7942,70.8272,180800.0
2009-01-15 15:30:00,85.91,87.45,85.7,87.18,252500.0,70.8437,72.1136,70.6705,71.8909,252500.0
2009-01-16 09:30:00,89.12,92.3,87.46,88.5,121400.0,73.4907,76.113,72.1218,72.9795,121400.0
2009-01-16 10:00:00,88.5,88.57,87.79,88.49,52400.0,72.9795,73.0372,72.394,72.9712,52400.0
2009-01-16 10:30:00,88.42,88.53,87.63,88.46,66300.0,72.9135,73.0042,72.262,72.9465,66300.0
2009-01-16 11:00:00,88.32,88.45,87.46,87.55,26800.0,72.831,72.9382,72.1218,72.1961,26800.0
2009-01-16 11:30:00,87.61,87.62,86.12,86.59,37400.0,72.2455,72.2538,71.0168,71.4044,37400.0
2009-01-16 12:00:00,86.6,86.71,85.62,86.4,46500.0,71.4127,71.5034,70.6045,71.2477,46500.0
2009-01-16 12:30:00,86.38,87.57,86.2,87.34,41300.0,71.2312,72.2126,71.0828,72.0229,41300.0
2009-01-16 13:00:00,87.34,88.27,86.99,87.53,36200.0,72.0229,72.7898,71.7343,72.1796,36200.0
2009-01-16 13:30:00,87.78,88.73,87.78,88.48,47900.0,72.3857,73.1691,72.3857,72.963,47900.0
2009-01-16 14:00:00,88.54,88.99,87.55,88.25,57500.0,73.0124,73.3835,72.1961,72.7733,57500.0
2009-01-16 14:30:00,88.56,89.11,87.41,89.11,72400.0,73.0289,73.4825,72.0806,73.4825,72400.0
2009-01-16 15:00:00,89.09,89.93,88.31,88.94,103200.0,73.466,74.1587,72.8228,73.3423,103200.0
2009-01-16 15:30:00,88.92,89.86,88.46,88.79,179200.0,73.3258,74.1009,72.9465,73.2186,179200.0
2009-01-20 09:30:00,85.79,86.36,82.04,83.47,217500.0,70.7447,71.2148,67.6524,68.8316,217500.0
2009-01-20 10:00:00,83.62,85.77,82.61,85.44,102700.0,68.9553,70.7282,68.1224,70.4561,102700.0
2009-01-20 10:30:00,85.51,85.8,84.25,84.37,46200.0,70.5138,70.753,69.4748,69.5737,46200.0
2009-01-20 11:00:00,84.43,84.92,83.5,84.14,33700.0,69.6232,70.0273,68.8563,69.3841,33700.0
2009-01-20 11:30:00,84.17,85.12,83.67,83.91,29200.0,69.4088,70.1922,68.9965,69.1944,29200.0
2009-01-20 12:00:00,83.96,84.77,83.71,83.88,48300.0,69.2356,69.9036,69.0295,69.1697,48300.0
2009-01-20 12:30:00,84.04,85.26,83.88,84.89,79500.0,69.3016,70.3077,69.1697,70.0026,79500.0
2009-01-20 13:00:00,84.88,85.12,83.52,83.77,36000.0,69.9943,70.1922,68.8728,69.079,36000.0
2009-01-20 13:30:00,83.81,83.82,82.23,82.66,42300.0,69.112,69.1202,67.809,68.1636,42300.0
2009-01-20 14:00:00,82.8,83.31,82.02,82.49,58700.0,68.2791,68.6996,67.6359,68.0234,58700.0
2009-01-20 14:30:00,82.38,82.6,81.43,82.28,81400.0,67.9327,68.1142,67.1493,67.8503,81400.0
2009-01-20 15:00:00,82.21,82.67,81.36,82.06,124500.0,67.7926,68.1719,67.0916,67.6689,124500.0
2009-01-20 15:30:00,82.05,83.25,82.05,82.8,236500.0,67.6606,68.6502,67.6606,68.2791,236500.0
2009-01-21 09:30:00,84.38,84.93,83.35,84.58,149900.0,69.582,70.0355,68.7326,69.7469,149900.0
2009-01-21 10:00:00,84.47,85.0,83.57,83.89,93200.0,69.6562,70.0933,68.914,69.1779,93200.0
2009-01-21 10:30:00,83.85,84.09,80.64,80.78,139600.0,69.1449,69.3429,66.4979,66.6133,139600.0
2009-01-21 11:00:00,80.87,82.08,80.82,81.74,95000.0,66.6876,67.6854,66.6463,67.405,95000.0
2009-01-21 11:30:00,81.78,82.24,81.6,82.01,53800.0,67.438,67.8173,67.2895,67.6276,53800.0
2009-01-21 12:00:00,82.03,83.43,81.7,81.94,53100.0,67.6441,68.7986,67.372,67.5699,53100.0
2009-01-21 12:30:00,81.92,82.84,81.7,82.01,19300.0,67.5534,68.3121,67.372,67.6276,19300.0
2009-01-21 13:00:00,82.12,82.35,80.97,81.06,25700.0,67.7183,67.908,66.77,66.8442,25700.0
2009-01-21 13:30:00,81.1,82.18,80.94,82.15,26200.0,66.8772,67.7678,66.7453,67.7431,26200.0
2009-01-21 14:00:00,82.07,83.04,81.77,82.92,41700.0,67.6771,68.477,67.4297,68.378,41700.0
2009-01-21 14:30:00,82.98,83.73,82.92,83.0,48700.0,68.4275,69.046,68.378,68.444,48700.0
2009-01-21 15:00:00,83.19,83.72,82.21,82.57,86700.0,68.6007,69.0377,67.7926,68.0894,86700.0
2009-01-21 15:30:00,82.58,83.63,82.56,83.46,201800.0,68.0977,68.9635,68.0812,68.8233,201800.0
2009-01-22 09:30:00,81.85,83.17,80.19,81.32,96100.0,67.4957,68.5842,66.1268,67.0586,96100.0
2009-01-22 10:00:00,81.51,83.23,81.34,82.46,104600.0,67.2153,68.6337,67.0751,67.9987,104600.0
2009-01-22 10:30:00,82.34,82.34,81.14,81.19,52900.0,67.8998,67.8998,66.9102,66.9514,52900.0
2009-01-22 11:00:00,81.19,81.39,80.55,80.87,37700.0,66.9514,67.1164,66.4237,66.6876,37700.0
2009-01-22 11:30:00,80.84,81.32,80.17,80.77,55800.0,66.6628,67.0586,66.1103,66.6051,55800.0
2009-01-22 12:00:00,80.57,81.0,80.17,80.48,34400.0,66.4402,66.7948,66.1103,66.3659,34400.0
2009-01-22 12:30:00,80.54,81.02,80.21,80.31,69400.0,66.4154,66.8112,66.1433,66.2258,69400.0
2009-01-22 13:00:00,80.31,81.09,80.23,80.71,66900.0,66.2258,66.869,66.1598,66.5556,66900.0
2009-01-22 13:30:00,80.67,81.82,80.35,81.59,105700.0,66.5226,67.4709,66.2587,67.2813,105700.0
2009-01-22 14:00:00,81.55,83.13,81.35,82.52,102600.0,67.2483,68.5512,67.0834,68.0482,102600.0
2009-01-22 14:30:00,82.44,83.83,81.5,82.13,129700.0,67.9822,69.1284,67.2071,67.7266,129700.0
2009-01-22 15:00:00,82.13,82.57,81.31,82.09,174200.0,67.7266,68.0894,67.0504,67.6936,174200.0
2009-01-22 15:30:00,82.22,83.51,81.08,82.41,254600.0,67.8008,68.8646,66.8607,67.9575,254600.0
2009-01-23 09:30:00,80.0,80.84,79.63,79.66,217200.0,65.9701,66.6628,65.665,65.6898,217200.0
2009-01-23 10:00:00,79.63,81.17,79.49,80.47,120300.0,65.665,66.9349,65.5496,66.3577,120300.0
2009-01-23 10:30:00,80.53,80.53,79.38,80.29,111200.0,66.4072,66.4072,65.4589,66.2093,111200.0
2009-01-23 11:00:00,80.33,83.01,80.22,81.94,140400.0,66.2423,68.4523,66.1515,67.5699,140400.0
2009-01-23 11:30:00,81.98,82.24,79.82,79.88,135900.0,67.6029,67.8173,65.8217,65.8712,135900.0
2009-01-23 12:00:00,79.88,82.22,79.69,81.6,119500.0,65.8712,67.8008,65.7145,67.2895,119500.0
2009-01-23 12:30:00,81.6,81.6,80.08,80.56,53100.0,67.2895,67.2895,66.0361,66.4319,53100.0
2009-01-23 13:00:00,80.47,81.78,80.22,81.4,91300.0,66.3577,67.438,66.1515,67.1246,91300.0
2009-01-23 13:30:00,81.38,81.95,81.29,81.77,88100.0,67.1081,67.5781,67.0339,67.4297,88100.0
2009-01-23 14:00:00,81.83,82.24,81.36,81.85,49500.0,67.4792,67.8173,67.0916,67.4957,49500.0
2009-01-23 14:30:00,81.8,81.89,80.75,81.23,119100.0,67.4545,67.5287,66.5886,66.9844,119100.0
2009-01-23 15:00:00,81.17,81.94,80.79,80.93,106000.0,66.9349,67.5699,66.6216,66.737,106000.0
2009-01-23 15:30:00,81.05,82.01,80.44,81.79,136400.0,66.836,67.6276,66.333,67.4462,136400.0
2009-01-26 09:30:00,81.55,83.42,79.86,81.41,57900.0,67.2483,68.7904,65.8547,67.1329,57900.0
2009-01-26 10:00:00,81.7,82.5,80.99,81.24,83500.0,67.372,68.0317,66.7865,66.9927,83500.0
2009-01-26 10:30:00,81.34,81.56,80.18,80.23,27600.0,67.0751,67.2565,66.1186,66.1598,27600.0
2009-01-26 11:00:00,80.26,80.82,79.88,80.43,77400.0,66.1845,66.6463,65.8712,66.3247,77400.0
2009-01-26 11:30:00,80.37,80.56,80.05,80.44,54900.0,66.2752,66.4319,66.0114,66.333,54900.0
2009-01-26 12:00:00,80.42,80.73,80.1,80.42,39700.0,66.3165,66.5721,66.0526,66.3165,39700.0
2009-01-26 12:30:00,80.38,80.87,79.95,80.21,35900.0,66.2835,66.6876,65.9289,66.1433,35900.0
2009-01-26 13:00:00,80.2,80.75,79.83,80.16,34700.0,66.1351,66.5886,65.8299,66.1021,34700.0
2009-01-26 13:30:00,80.17,80.21,79.48,80.01,40600.0,66.1103,66.1433,65.5413,65.9784,40600.0
2009-01-26 14:00:00,79.89,80.23,79.19,79.45,127400.0,65.8794,66.1598,65.3022,65.5166,127400.0
2009-01-26 14:30:00,79.44,80.24,79.37,79.99,122100.0,65.5083,66.168,65.4506,65.9619,122100.0
2009-01-26 15:00:00,80.0,80.76,79.44,80.5,122500.0,65.9701,66.5968,65.5083,66.3824,122500.0
2009-01-26 15:30:00,80.52,80.69,79.12,79.52,166700.0,66.3989,66.5391,65.2445,65.5743,166700.0
2009-01-27 09:30:00,80.17,82.38,79.87,82.0,105000.0,66.1103,67.9327,65.8629,67.6194,105000.0
2009-01-27 10:00:00,81.9,82.48,81.4,81.88,84400.0,67.5369,68.0152,67.1246,67.5204,84400.0
2009-01-27 10:30:00,81.83,82.58,81.41,82.38,66600.0,67.4792,68.0977,67.1329,67.9327,66600.0
2009-01-27 11:00:00,82.29,82.56,81.9,82.15,49700.0,67.8585,68.0812,67.5369,67.7431,49700.0
2009-01-27 11:30:00,82.28,82.37,81.65,81.99,101200.0,67.8503,67.9245,67.3308,67.6111,101200.0
2009-01-27 12:00:00,81.98,82.47,81.65,82.47,33700.0,67.6029,68.007,67.3308,68.007,33700.0
2009-01-27 12:30:00,82.47,82.55,81.6,81.7,24700.0,68.007,68.0729,67.2895,67.372,24700.0
2009-01-27 13:00:00,81.7,81.88,80.84,80.94,28300.0,67.372,67.5204,66.6628,66.7453,28300.0
2009-01-27 13:30:00,80.96,81.61,80.85,81.08,15000.0,66.7618,67.2978,66.6711,66.8607,15000.0
2009-01-27 14:00:00,80.97,81.81,80.59,81.53,39900.0,66.77,67.4627,66.4567,67.2318,39900.0
2009-01-27 14:30:00,81.57,82.0,81.26,81.88,15800.0,67.2648,67.6194,67.0092,67.5204,15800.0
2009-01-27 15:00:00,81.75,82.03,81.04,81.63,39500.0,67.4132,67.6441,66.8277,67.3143,39500.0
2009-01-27 15:30:00,81.63,82.0,81.13,81.25,44500.0,67.3143,67.6194,66.902,67.0009,44500.0
2009-01-28 09:30:00,83.39,84.5,83.31,83.62,48300.0,68.7656,69.6809,68.6996,68.9553,48300.0
2009-01-28 10:00:00,83.72,84.77,83.6,84.17,32500.0,69.0377,69.9036,68.9388,69.4088,32500.0
2009-01-28 10:30:00,84.03,85.16,84.02,85.0,52300.0,69.2934,70.2252,69.2851,70.0933,52300.0
2009-01-28 11:00:00,85.07,85.5,84.97,85.27,37200.0,70.151,70.5056,70.0685,70.3159,37200.0
2009-01-28 11:30:00,85.2,85.5,84.98,85.39,35100.0,70.2582,70.5056,70.0768,70.4149,35100.0
2009-01-28 12:00:00,85.36,85.5,85.25,85.39,23700.0,70.3901,70.5056,70.2994,70.4149,23700.0
2009-01-28 12:30:00,85.35,85.49,84.91,85.17,17200.0,70.3819,70.4973,70.019,70.2334,17200.0
2009-01-28 13:00:00,85.27,85.5,84.98,85.38,16500.0,70.3159,70.5056,70.0768,70.4066,16500.0
2009-01-28 13:30:00,85.39,86.1,85.39,85.86,37100.0,70.4149,71.0003,70.4149,70.8024,37100.0
2009-01-28 14:00:00,85.86,86.46,85.31,85.76,82200.0,70.8024,71.2972,70.3489,70.72,82200.0
2009-01-28 14:30:00,85.78,85.78,84.08,84.59,81000.0,70.7365,70.7365,69.3346,69.7552,81000.0
2009-01-28 15:00:00,84.73,84.87,82.98,83.24,90600.0,69.8706,69.9861,68.4275,68.6419,90600.0
2009-01-28 15:30:00,83.24,84.08,83.17,83.93,118900.0,68.6419,69.3346,68.5842,69.2109,118900.0
2009-01-29 09:30:00,82.77,83.13,81.73,83.11,44400.0,68.2543,68.5512,67.3967,68.5347,44400.0
2009-01-29 10:00:00,82.99,83.11,81.15,82.97,50500.0,68.4358,68.5347,66.9184,68.4193,50500.0
2009-01-29 10:30:00,82.97,83.48,82.47,83.47,29700.0,68.4193,68.8398,68.007,68.8316,29700.0
2009-01-29 11:00:00,83.32,84.25,83.28,83.74,27300.0,68.7079,69.4748,68.6749,69.0542,27300.0
2009-01-29 11:30:00,83.7,83.89,83.31,83.39,26300.0,69.0212,69.1779,68.6996,68.7656,26300.0
2009-01-29 12:00:00,83.34,83.47,82.77,82.79,47900.0,68.7244,68.8316,68.2543,68.2708,47900.0
2009-01-29 12:30:00,82.83,83.29,82.52,82.52,70100.0,68.3038,68.6831,68.0482,68.0482,70100.0
2009-01-29 13:00:00,82.57,82.74,82.1,82.18,19700.0,68.0894,68.2296,67.7018,67.7678,19700.0
2009-01-29 13:30:00,82.19,82.25,81.21,81.43,36100.0,67.7761,67.8255,66.9679,67.1493,36100.0
2009-01-29 14:00:00,81.44,82.35,81.18,82.05,39900.0,67.1576,67.908,66.9432,67.6606,39900.0
2009-01-29 14:30:00,82.04,82.16,81.63,81.94,28900.0,67.6524,67.7513,67.3143,67.5699,28900.0
2009-01-29 15:00:00,81.84,82.25,81.56,81.87,52400.0,67.4874,67.8255,67.2565,67.5122,52400.0
2009-01-29 15:30:00,81.88,81.88,81.06,81.72,87300.0,67.5204,67.5204,66.8442,67.3885,87300.0
2009-01-30 09:30:00,85.19,85.38,81.12,81.67,134800.0,70.2499,70.4066,66.8937,67.3473,134800.0
2009-01-30 10:00:00,81.42,82.3,80.8,81.12,72900.0,67.1411,67.8668,66.6298,66.8937,72900.0
2009-01-30 10:30:00,80.98,81.84,80.84,81.51,35200.0,66.7783,67.4874,66.6628,67.2153,35200.0
2009-01-30 11:00:00,81.82,81.82,80.67,80.92,10400.0,67.4709,67.4709,66.5226,66.7288,10400.0
2009-01-30 11:30:00,80.67,80.73,79.76,80.32,21800.0,66.5226,66.5721,65.7722,66.234,21800.0
2009-01-30 12:00:00,80.14,80.84,79.58,80.76,11700.0,66.0856,66.6628,65.6238,66.5968,11700.0
2009-01-30 12:30:00,80.77,81.27,80.39,80.96,38600.0,66.6051,67.0174,66.2917,66.7618,38600.0
2009-01-30 13:00:00,80.87,81.32,79.9,80.22,39500.0,66.6876,67.0586,65.8877,66.1515,39500.0
2009-01-30 13:30:00,80.13,80.39,79.81,80.22,37500.0,66.0773,66.2917,65.8134,66.1515,37500.0
2009-01-30 14:00:00,80.25,80.8,79.88,80.75,28300.0,66.1763,66.6298,65.8712,66.5886,28300.0
2009-01-30 14:30:00,80.76,80.9,79.51,80.02,50500.0,66.5968,66.7123,65.5661,65.9866,50500.0
2009-01-30 15:00:00,80.02,80.6,79.59,79.79,57700.0,65.9866,66.4649,65.632,65.797,57700.0
2009-01-30 15:30:00,79.75,80.96,79.55,80.24,94500.0,65.764,66.7618,65.599,66.168,94500.0
2009-02-02 09:30:00,79.27,80.29,77.68,79.57,70500.0,65.3681,66.2093,64.057,65.6155,70500.0
2009-02-02 10:00:00,79.57,81.16,79.57,80.62,38500.0,65.6155,66.9267,65.6155,66.4814,38500.0
2009-02-02 10:30:00,80.64,80.71,79.18,79.71,43400.0,66.4979,66.5556,65.2939,65.731,43400.0
2009-02-02 11:00:00,79.59,80.44,79.16,80.35,30300.0,65.632,66.333,65.2774,66.2587,30300.0
2009-02-02 11:30:00,80.42,80.84,80.28,80.52,29900.0,66.3165,66.6628,66.201,66.3989,29900.0
2009-02-02 12:00:00,80.62,81.24,80.62,81.12,15900.0,66.4814,66.9927,66.4814,66.8937,15900.0
2009-02-02 12:30:00,81.12,81.79,81.01,81.19,16200.0,66.8937,67.4462,66.803,66.9514,16200.0
2009-02-02 13:00:00,81.29,81.4,80.54,80.82,29600.0,67.0339,67.1246,66.4154,66.6463,29600.0
2009-02-02 13:30:00,80.75,80.83,80.01,80.34,61000.0,66.5886,66.6546,65.9784,66.2505,61000.0
2009-02-02 14:00:00,80.33,80.48,79.69,80.08,26800.0,66.2423,66.3659,65.7145,66.0361,26800.0
2009-02-02 14:30:00,80.17,80.36,79.73,80.21,49200.0,66.1103,66.267,65.7475,66.1433,49200.0
2009-02-02 15:00:00,80.07,80.84,79.95,80.8,44700.0,66.0279,66.6628,65.9289,66.6298,44700.0
2009-02-02 15:30:00,80.9,81.22,80.5,80.91,109100.0,66.7123,66.9762,66.3824,66.7205,109100.0
2009-02-03 09:30:00,81.96,83.87,81.25,82.12,115400.0,67.5864,69.1614,67.0009,67.7183,115400.0
2009-02-03 10:00:00,82.15,83.37,81.71,82.3,28000.0,67.7431,68.7491,67.3802,67.8668,28000.0
2009-02-03 10:30:00,82.37,83.0,82.16,82.84,23100.0,67.9245,68.444,67.7513,68.3121,23100.0
2009-02-03 11:00:00,82.8,83.63,82.76,83.5,24200.0,68.2791,68.9635,68.2461,68.8563,24200.0
2009-02-03 11:30:00,83.54,83.66,82.8,83.05,24800.0,68.8893,68.9883,68.2791,68.4852,24800.0
2009-02-03 12:00:00,83.0,83.25,82.83,83.13,43700.0,68.444,68.6502,68.3038,68.5512,43700.0
2009-02-03 12:30:00,83.2,83.5,83.05,83.2,34500.0,68.6089,68.8563,68.4852,68.6089,34500.0
2009-02-03 13:00:00,83.19,83.48,82.95,83.09,19600.0,68.6007,68.8398,68.4028,68.5182,19600.0
2009-02-03 13:30:00,83.1,83.1,81.42,81.57,70100.0,68.5265,68.5265,67.1411,67.2648,70100.0
2009-02-03 14:00:00,81.47,82.92,81.41,82.62,39600.0,67.1823,68.378,67.1329,68.1306,39600.0
2009-02-03 14:30:00,82.61,83.14,81.99,82.35,47100.0,68.1224,68.5595,67.6111,67.908,47100.0
2009-02-03 15:00:00,82.38,84.23,82.3,82.9,80900.0,67.9327,69.4583,67.8668,68.3615,80900.0
2009-02-03 15:30:00,82.93,83.09,82.34,82.87,88100.0,68.3863,68.5182,67.8998,68.3368,88100.0
2009-02-04 09:30:00,83.48,86.79,82.92,86.56,180800.0,68.8398,71.5693,68.378,71.3797,180800.0
2009-02-04 10:00:00,86.62,86.75,85.26,85.34,109600.0,71.4292,71.5364,70.3077,70.3736,109600.0
2009-02-04 10:30:00,85.28,85.59,83.73,84.1,69500.0,70.3242,70.5798,69.046,69.3511,69500.0
2009-02-04 11:00:00,84.17,85.8,83.33,84.06,131800.0,69.4088,70.753,68.7161,69.3181,131800.0
2009-02-04 11:30:00,83.96,84.82,83.95,84.45,22400.0,69.2356,69.9448,69.2274,69.6397,22400.0
2009-02-04 12:00:00,84.51,84.73,83.68,83.72,19000.0,69.6892,69.8706,69.0048,69.0377,19000.0
2009-02-04 12:30:00,83.79,84.4,83.68,83.79,11300.0,69.0955,69.5985,69.0048,69.0955,11300.0
2009-02-04 13:00:00,83.7,84.11,83.5,84.01,30500.0,69.0212,69.3593,68.8563,69.2769,30500.0
2009-02-04 13:30:00,84.06,84.16,82.89,83.58,56000.0,69.3181,69.4006,68.3533,68.9223,56000.0
2009-02-04 14:00:00,83.71,83.99,83.19,83.45,22500.0,69.0295,69.2604,68.6007,68.8151,22500.0
2009-02-04 14:30:00,83.46,84.4,83.24,84.34,33900.0,68.8233,69.5985,68.6419,69.549,33900.0
2009-02-04 15:00:00,84.42,84.48,83.44,83.75,36100.0,69.615,69.6645,68.8068,69.0625,36100.0
2009-02-04 15:30:00,83.69,84.21,83.42,83.66,44500.0,69.013,69.4418,68.7904,68.9883,44500.0
2009-02-05 09:30:00,82.68,85.2,81.64,81.82,92900.0,68.1801,70.2582,67.3225,67.4709,92900.0
2009-02-05 10:00:00,82.04,84.0,82.04,83.45,31200.0,67.6524,69.2686,67.6524,68.8151,31200.0
2009-02-05 10:30:00,83.29,85.28,83.19,84.87,75600.0,68.6831,70.3242,68.6007,69.9861,75600.0
2009-02-05 11:00:00,84.87,85.69,84.68,84.94,52400.0,69.9861,70.6623,69.8294,70.0438,52400.0
2009-02-05 11:30:00,84.99,86.0,84.99,85.89,19700.0,70.085,70.9179,70.085,70.8272,19700.0
2009-02-05 12:00:00,85.94,86.42,85.44,85.44,36700.0,70.8684,71.2642,70.4561,70.4561,36700.0
2009-02-05 12:30:00,85.54,86.1,85.54,86.01,29300.0,70.5386,71.0003,70.5386,70.9261,29300.0
2009-02-05 13:00:00,85.99,86.16,84.86,84.86,39100.0,70.9096,71.0498,69.9778,69.9778,39100.0
2009-02-05 13:30:00,85.06,85.47,84.69,85.0,38200.0,70.1427,70.4808,69.8376,70.0933,38200.0
2009-02-05 14:00:00,85.0,85.71,85.0,85.67,22900.0,70.0933,70.6787,70.0933,70.6458,22900.0
2009-02-05 14:30:00,85.73,85.95,85.1,85.17,32900.0,70.6952,70.8767,70.1757,70.2334,32900.0
2009-02-05 15:00:00,85.27,86.18,85.0,86.12,51400.0,70.3159,71.0663,70.0933,71.0168,51400.0
2009-02-05 15:30:00,86.23,86.43,85.58,85.72,85400.0,71.1076,71.2725,70.5715,70.687,85400.0
2009-02-06 09:30:00,85.54,87.67,85.37,87.3,50300.0,70.5386,72.295,70.3984,71.9899,50300.0
2009-02-06 10:00:00,87.42,87.67,86.0,86.02,71700.0,72.0889,72.295,70.9179,70.9344,71700.0
2009-02-06 10:30:00,86.07,86.2,85.79,85.94,33000.0,70.9756,71.0828,70.7447,70.8684,33000.0
2009-02-06 11:00:00,85.83,86.27,85.81,86.07,55000.0,70.7777,71.1405,70.7612,70.9756,55000.0
2009-02-06 11:30:00,86.1,86.26,85.82,86.13,72700.0,71.0003,71.1323,70.7695,71.0251,72700.0
2009-02-06 12:00:00,86.13,86.4,85.62,85.69,27300.0,71.0251,71.2477,70.6045,70.6623,27300.0
2009-02-06 12:30:00,85.64,85.97,85.43,85.48,61900.0,70.621,70.8931,70.4478,70.4891,61900.0
2009-02-06 13:00:00,85.5,86.16,85.08,86.16,44600.0,70.5056,71.0498,70.1592,71.0498,44600.0
2009-02-06 13:30:00,86.18,86.49,86.13,86.31,22000.0,71.0663,71.322,71.0251,71.1735,22000.0
2009-02-06 14:00:00,86.3,86.39,85.92,86.34,13400.0,71.1653,71.2395,70.8519,71.1983,13400.0
2009-02-06 14:30:00,86.41,86.49,85.65,85.65,55900.0,71.256,71.322,70.6293,70.6293,55900.0
2009-02-06 15:00:00,85.71,85.8,84.78,85.04,55200.0,70.6787,70.753,69.9118,70.1262,55200.0
2009-02-06 15:30:00,85.0,85.86,84.96,85.26,70600.0,70.0933,70.8024,70.0603,70.3077,70600.0
2009-02-09 09:30:00,85.73,85.73,84.15,84.37,43800.0,70.6952,70.6952,69.3923,69.5737,43800.0
2009-02-09 10:00:00,84.32,84.36,82.92,83.8,65400.0,69.5325,69.5655,68.378,69.1037,65400.0
2009-02-09 10:30:00,83.84,84.41,83.54,84.41,55900.0,69.1367,69.6067,68.8893,69.6067,55900.0
2009-02-09 11:00:00,84.34,84.97,84.01,84.59,61400.0,69.549,70.0685,69.2769,69.7552,61400.0
2009-02-09 11:30:00,84.45,84.45,83.53,83.88,35200.0,69.6397,69.6397,68.8811,69.1697,35200.0
2009-02-09 12:00:00,83.92,84.04,83.5,83.64,40900.0,69.2027,69.3016,68.8563,68.9718,40900.0
2009-02-09 12:30:00,83.62,84.11,82.85,83.87,28000.0,68.9553,69.3593,68.3203,69.1614,28000.0
2009-02-09 13:00:00,83.95,84.38,83.81,83.84,46200.0,69.2274,69.582,69.112,69.1367,46200.0
2009-02-09 13:30:00,83.97,84.13,83.22,84.1,42000.0,69.2439,69.3758,68.6254,69.3511,42000.0
2009-02-09 14:00:00,84.1,84.25,83.56,83.7,18600.0,69.3511,69.4748,68.9058,69.0212,18600.0
2009-02-09 14:30:00,83.69,83.84,83.18,83.73,12900.0,69.013,69.1367,68.5924,69.046,12900.0
2009-02-09 15:00:00,83.75,84.57,83.5,84.39,36400.0,69.0625,69.7387,68.8563,69.5902,36400.0
2009-02-09 15:30:00,84.34,84.46,83.69,84.0,69100.0,69.549,69.648,69.013,69.2686,69100.0
2009-02-10 09:30:00,83.59,86.86,83.55,86.0,114400.0,68.9305,71.6271,68.8976,70.9179,114400.0
2009-02-10 10:00:00,86.09,86.2,83.13,83.61,84100.0,70.9921,71.0828,68.5512,68.947,84100.0
2009-02-10 10:30:00,83.6,84.47,83.26,84.11,54300.0,68.9388,69.6562,68.6584,69.3593,54300.0
2009-02-10 11:00:00,84.08,84.7,82.63,84.23,60300.0,69.3346,69.8459,68.1389,69.4583,60300.0
2009-02-10 11:30:00,84.39,84.39,82.02,83.31,86300.0,69.5902,69.5902,67.6359,68.6996,86300.0
2009-02-10 12:00:00,83.39,84.3,83.23,83.63,92200.0,68.7656,69.516,68.6337,68.9635,92200.0
2009-02-10 12:30:00,83.71,84.5,83.52,84.05,50600.0,69.0295,69.6809,68.8728,69.3099,50600.0
2009-02-10 13:00:00,84.02,84.02,83.04,83.67,71400.0,69.2851,69.2851,68.477,68.9965,71400.0
2009-02-10 13:30:00,83.65,83.93,83.28,83.43,50000.0,68.98,69.2109,68.6749,68.7986,50000.0
2009-02-10 14:00:00,83.5,83.53,82.67,82.76,28400.0,68.8563,68.8811,68.1719,68.2461,28400.0
2009-02-10 14:30:00,82.74,82.97,81.59,81.76,39200.0,68.2296,68.4193,67.2813,67.4215,39200.0
2009-02-10 15:00:00,81.8,82.76,81.61,82.64,82700.0,67.4545,68.2461,67.2978,68.1471,82700.0
2009-02-10 15:30:00,82.55,83.04,82.45,82.85,138900.0,68.0729,68.477,67.9905,68.3203,138900.0
2009-02-11 09:30:00,82.93,82.93,80.37,80.66,83500.0,68.3863,68.3863,66.2752,66.5144,83500.0
2009-02-11 10:00:00,80.59,81.39,79.42,79.47,66500.0,66.4567,67.1164,65.4918,65.5331,66500.0
2009-02-11 10:30:00,79.39,79.67,78.74,78.88,81100.0,65.4671,65.698,64.9311,65.0465,81100.0
2009-02-11 11:00:00,78.94,79.25,78.49,78.55,41400.0,65.096,65.3517,64.7249,64.7744,41400.0
2009-02-11 11:30:00,78.67,79.06,78.52,78.74,107600.0,64.8734,65.195,64.7497,64.9311,107600.0
2009-02-11 12:00:00,78.7,78.86,77.97,78.07,55700.0,64.8981,65.0301,64.2961,64.3786,55700.0
2009-02-11 12:30:00,78.02,78.79,77.84,78.1,29000.0,64.3374,64.9723,64.1889,64.4033,29000.0
2009-02-11 13:00:00,78.1,78.15,77.62,77.75,53600.0,64.4033,64.4446,64.0075,64.1147,53600.0
2009-02-11 13:30:00,77.74,77.94,77.33,77.73,83900.0,64.1065,64.2714,63.7684,64.0982,83900.0
2009-02-11 14:00:00,77.73,78.76,77.54,78.75,99200.0,64.0982,64.9476,63.9415,64.9393,99200.0
2009-02-11 14:30:00,78.71,80.05,78.7,79.85,167400.0,64.9064,66.0114,64.8981,65.8464,167400.0
2009-02-11 15:00:00,79.86,79.98,79.48,79.76,105800.0,65.8547,65.9536,65.5413,65.7722,105800.0
2009-02-11 15:30:00,79.67,80.03,78.67,79.55,129000.0,65.698,65.9949,64.8734,65.599,129000.0
2009-02-12 09:30:00,79.98,79.98,76.67,77.4,151400.0,65.9536,65.9536,63.2241,63.8261,151400.0
2009-02-12 10:00:00,77.51,78.43,76.35,78.31,77600.0,63.9168,64.6755,62.9602,64.5765,77600.0
2009-02-12 10:30:00,78.2,79.75,78.02,79.34,102400.0,64.4858,65.764,64.3374,65.4259,102400.0
2009-02-12 11:00:00,79.43,79.68,78.13,78.57,53700.0,65.5001,65.7062,64.4281,64.7909,53700.0
2009-02-12 11:30:00,78.53,79.03,78.01,78.36,36100.0,64.7579,65.1702,64.3291,64.6177,36100.0
2009-02-12 12:00:00,78.24,78.79,78.11,78.79,8800.0,64.5188,64.9723,64.4116,64.9723,8800.0
2009-02-12 12:30:00,78.79,78.84,78.15,78.57,12500.0,64.9723,65.0136,64.4446,64.7909,12500.0
2009-02-12 13:00:00,78.45,78.45,77.74,78.19,46800.0,64.692,64.692,64.1065,64.4776,46800.0
2009-02-12 13:30:00,78.06,78.12,77.42,77.88,37700.0,64.3704,64.4198,63.8426,64.2219,37700.0
2009-02-12 14:00:00,77.9,78.07,77.18,77.39,39700.0,64.2384,64.3786,63.6447,63.8179,39700.0
2009-02-12 14:30:00,77.33,77.58,76.64,77.32,51700.0,63.7684,63.9745,63.1994,63.7601,51700.0
2009-02-12 15:00:00,77.39,79.66,77.14,79.65,100500.0,63.8179,65.6898,63.6117,65.6815,100500.0
2009-02-12 15:30:00,79.65,82.52,78.92,82.1,210000.0,65.6815,68.0482,65.0795,67.7018,210000.0
2009-02-13 09:30:00,80.88,81.39,79.36,80.22,79200.0,66.6958,67.1164,65.4424,66.1515,79200.0
2009-02-13 10:00:00,80.28,81.4,79.76,80.32,44300.0,66.201,67.1246,65.7722,66.234,44300.0
2009-02-13 10:30:00,80.33,80.5,79.42,79.48,42100.0,66.2423,66.3824,65.4918,65.5413,42100.0
2009-02-13 11:00:00,79.37,79.4,78.1,78.54,32200.0,65.4506,65.4754,64.4033,64.7662,32200.0
2009-02-13 11:30:00,78.53,79.1,78.02,78.02,35700.0,64.7579,65.228,64.3374,64.3374,35700.0
2009-02-13 12:00:00,78.11,78.3,77.67,77.87,39200.0,64.4116,64.5683,64.0487,64.2137,39200.0
2009-02-13 12:30:00,77.85,77.85,77.07,77.42,22300.0,64.1972,64.1972,63.554,63.8426,22300.0
2009-02-13 13:00:00,77.42,77.52,76.65,77.43,20900.0,63.8426,63.9251,63.2076,63.8508,20900.0
2009-02-13 13:30:00,77.42,78.79,76.96,78.34,40800.0,63.8426,64.9723,63.4633,64.6012,40800.0
2009-02-13 14:00:00,78.36,78.75,77.69,78.11,67900.0,64.6177,64.9393,64.0652,64.4116,67900.0
2009-02-13 14:30:00,78.1,78.14,77.41,77.6,51600.0,64.4033,64.4363,63.8343,63.991,51600.0
2009-02-13 15:00:00,77.62,78.38,77.03,78.2,97500.0,64.0075,64.6342,63.521,64.4858,97500.0
2009-02-13 15:30:00,78.21,78.45,77.22,77.29,115000.0,64.494,64.692,63.6777,63.7354,115000.0
2009-02-17 09:30:00,74.41,75.72,73.14,74.82,136300.0,61.3605,62.4407,60.3132,61.6986,136300.0
2009-02-17 10:00:00,74.98,75.81,74.51,74.82,92100.0,61.8305,62.5149,61.4429,61.6986,92100.0
2009-02-17 10:30:00,74.96,75.0,74.09,74.8,65600.0,61.814,61.847,61.0966,61.6821,65600.0
2009-02-17 11:00:00,74.86,74.86,74.26,74.39,32800.0,61.7315,61.7315,61.2368,61.344,32800.0
2009-02-17 11:30:00,74.25,74.64,73.27,73.96,67400.0,61.2285,61.5501,60.4204,60.9894,67400.0
2009-02-17 12:00:00,73.86,74.33,73.55,74.04,51900.0,60.9069,61.2945,60.6513,61.0554,51900.0
2009-02-17 12:30:00,74.01,74.24,73.16,73.57,60300.0,61.0306,61.2203,60.3297,60.6678,60300.0
2009-02-17 13:00:00,73.68,73.87,73.18,73.64,54600.0,60.7585,60.9152,60.3462,60.7255,54600.0
2009-02-17 13:30:00,73.6,74.0,73.23,74.0,53900.0,60.6925,61.0224,60.3874,61.0224,53900.0
2009-02-17 14:00:00,73.97,74.44,73.33,73.69,50200.0,60.9976,61.3852,60.4699,60.7667,50200.0
2009-02-17 14:30:00,73.68,74.0,73.52,73.82,61400.0,60.7585,61.0224,60.6265,60.8739,61400.0
2009-02-17 15:00:00,73.81,74.0,73.18,73.63,59300.0,60.8657,61.0224,60.3462,60.7173,59300.0
2009-02-17 15:30:00,73.6,74.73,72.98,73.0,154200.0,60.6925,61.6243,60.1812,60.1977,154200.0
2009-02-18 09:30:00,74.07,74.57,71.25,71.52,72800.0,61.0801,61.4924,58.7546,58.9773,72800.0
2009-02-18 10:00:00,71.58,71.6,70.31,71.27,63300.0,59.0268,59.0433,57.9795,58.7711,63300.0
2009-02-18 10:30:00,71.27,72.13,71.1,71.77,72500.0,58.7711,59.4803,58.631,59.1835,72500.0
2009-02-18 11:00:00,71.79,72.64,71.53,72.3,53700.0,59.1999,59.9009,58.9855,59.6205,53700.0
2009-02-18 11:30:00,72.31,72.6,72.04,72.12,47200.0,59.6287,59.8679,59.4061,59.4721,47200.0
2009-02-18 12:00:00,72.07,72.73,71.81,72.53,48400.0,59.4308,59.9751,59.2164,59.8102,48400.0
2009-02-18 12:30:00,72.51,72.74,72.01,72.51,30600.0,59.7937,59.9833,59.3814,59.7937,30600.0
2009-02-18 13:00:00,72.55,72.93,71.85,72.29,31400.0,59.8267,60.14,59.2494,59.6123,31400.0
2009-02-18 13:30:00,72.24,72.34,71.52,71.71,24900.0,59.571,59.6535,58.9773,59.134,24900.0
2009-02-18 14:00:00,71.73,71.84,70.86,71.52,46800.0,59.1505,59.2412,58.433,58.9773,46800.0
2009-02-18 14:30:00,71.52,71.97,71.08,71.77,47200.0,58.9773,59.3484,58.6145,59.1835,47200.0
2009-02-18 15:00:00,71.84,72.4,71.24,71.24,72700.0,59.2412,59.703,58.7464,58.7464,72700.0
2009-02-18 15:30:00,71.34,72.11,71.15,71.75,79500.0,58.8289,59.4638,58.6722,59.167,79500.0
2009-02-19 09:30:00,72.18,73.48,71.89,72.74,50000.0,59.5215,60.5936,59.2824,59.9833,50000.0
2009-02-19 10:00:00,72.62,72.76,71.27,71.49,31900.0,59.8844,59.9998,58.7711,58.9526,31900.0
2009-02-19 10:30:00,71.43,71.65,70.79,71.01,44400.0,58.9031,59.0845,58.3753,58.5567,44400.0
2009-02-19 11:00:00,70.99,71.71,70.73,71.15,18000.0,58.5402,59.134,58.3258,58.6722,18000.0
2009-02-19 11:30:00,70.98,71.24,70.39,70.67,19600.0,58.532,58.7464,58.0455,58.2764,19600.0
2009-02-19 12:00:00,70.61,70.89,70.26,70.61,42000.0,58.2269,58.4578,57.9383,58.2269,42000.0
2009-02-19 12:30:00,70.71,71.01,70.41,70.81,30900.0,58.3093,58.5567,58.062,58.3918,30900.0
2009-02-19 13:00:00,70.74,70.98,70.43,70.87,22800.0,58.3341,58.532,58.0785,58.4413,22800.0
2009-02-19 13:30:00,70.87,70.87,70.28,70.38,13600.0,58.4413,58.4413,57.9548,58.0372,13600.0
2009-02-19 14:00:00,70.38,70.71,70.14,70.46,21400.0,58.0372,58.3093,57.8393,58.1032,21400.0
2009-02-19 14:30:00,70.46,70.47,69.96,70.2,36800.0,58.1032,58.1114,57.6909,57.8888,36800.0
2009-02-19 15:00:00,70.19,70.59,69.56,69.82,124900.0,57.8805,58.2104,57.361,57.5754,124900.0
2009-02-19 15:30:00,69.82,70.44,69.47,69.52,179300.0,57.5754,58.0867,57.2868,57.328,179300.0
2009-02-20 09:30:00,68.5,70.43,68.01,70.17,70400.0,56.4869,58.0785,56.0829,57.864,70400.0
2009-02-20 10:00:00,70.24,71.19,69.5,70.87,102300.0,57.9218,58.7052,57.3115,58.4413,102300.0
2009-02-20 10:30:00,70.84,71.22,70.08,70.28,45900.0,58.4165,58.7299,57.7898,57.9548,45900.0
2009-02-20 11:00:00,70.17,70.33,69.15,69.55,45500.0,57.864,57.996,57.0229,57.3528,45500.0
2009-02-20 11:30:00,69.43,69.54,68.8,69.0,41400.0,57.2538,57.3445,56.7343,56.8992,41400.0
2009-02-20 12:00:00,69.12,69.5,68.97,69.23,48900.0,56.9982,57.3115,56.8745,57.0889,48900.0
2009-02-20 12:30:00,69.2,69.46,68.14,68.35,75700.0,57.0642,57.2786,56.1901,56.3632,75700.0
2009-02-20 13:00:00,68.37,68.64,67.42,68.0,59700.0,56.3797,56.6024,55.5963,56.0746,59700.0
2009-02-20 13:30:00,68.01,68.01,67.31,67.68,51100.0,56.0829,56.0829,55.5056,55.8107,51100.0
2009-02-20 14:00:00,67.61,68.95,67.37,68.26,73800.0,55.753,56.858,55.5551,56.289,73800.0
2009-02-20 14:30:00,68.18,69.4,68.18,68.51,150100.0,56.223,57.2291,56.223,56.4952,150100.0
2009-02-20 15:00:00,68.33,69.01,68.19,68.36,86100.0,56.3467,56.9075,56.2313,56.3715,86100.0
2009-02-20 15:30:00,68.29,68.8,68.05,68.67,112500.0,56.3137,56.7343,56.1158,56.6271,112500.0
2009-02-23 09:30:00,69.07,70.95,68.6,69.25,72000.0,56.957,58.5073,56.5694,57.1054,72000.0
2009-02-23 10:00:00,69.23,69.65,68.27,68.81,22000.0,57.0889,57.4352,56.2973,56.7426,22000.0
2009-02-23 10:30:00,68.77,68.77,67.59,67.59,38700.0,56.7096,56.7096,55.7365,55.7365,38700.0
2009-02-23 11:00:00,67.6,68.06,67.25,67.78,44900.0,55.7448,56.1241,55.4561,55.8932,44900.0
2009-02-23 11:30:00,67.74,68.56,67.47,68.28,39900.0,55.8602,56.5364,55.6376,56.3055,39900.0
2009-02-23 12:00:00,68.36,68.51,68.0,68.25,40600.0,56.3715,56.4952,56.0746,56.2808,40600.0
2009-02-23 12:30:00,68.15,68.47,68.15,68.45,101600.0,56.1983,56.4622,56.1983,56.4457,101600.0
2009-02-23 13:00:00,68.46,69.25,68.3,69.03,59600.0,56.4539,57.1054,56.322,56.924,59600.0
2009-02-23 13:30:00,69.04,69.5,68.81,69.2,49400.0,56.9322,57.3115,56.7426,57.0642,49400.0
2009-02-23 14:00:00,69.02,70.3,68.95,70.0,46600.0,56.9157,57.9712,56.858,57.7239,46600.0
2009-02-23 14:30:00,70.06,70.35,68.99,69.0,59300.0,57.7733,58.0125,56.891,56.8992,59300.0
2009-02-23 15:00:00,69.0,69.4,68.44,68.69,130600.0,56.8992,57.2291,56.4374,56.6436,130600.0
2009-02-23 15:30:00,68.65,69.46,68.22,68.61,169300.0,56.6106,57.2786,56.256,56.5776,169300.0
2009-02-24 09:30:00,68.69,70.11,68.69,69.39,56400.0,56.6436,57.8146,56.6436,57.2208,56400.0
2009-02-24 10:00:00,69.3,70.25,68.99,70.01,70100.0,57.1466,57.93,56.891,57.7321,70100.0
2009-02-24 10:30:00,69.95,72.02,69.5,71.85,83100.0,57.6826,59.3896,57.3115,59.2494,83100.0
2009-02-24 11:00:00,71.88,73.12,71.25,73.07,132000.0,59.2742,60.2967,58.7546,60.2555,132000.0
2009-02-24 11:30:00,73.06,73.11,71.7,72.01,101900.0,60.2472,60.2885,59.1257,59.3814,101900.0
2009-02-24 12:00:00,72.0,72.39,71.39,71.55,45200.0,59.3731,59.6947,58.8701,59.002,45200.0
2009-02-24 12:30:00,71.65,72.16,71.58,71.63,35000.0,59.0845,59.5051,59.0268,59.068,35000.0
2009-02-24 13:00:00,71.57,72.61,71.25,72.57,38300.0,59.0185,59.8761,58.7546,59.8432,38300.0
2009-02-24 13:30:00,72.67,73.25,72.45,73.11,94800.0,59.9256,60.4039,59.7442,60.2885,94800.0
2009-02-24 14:00:00,73.2,74.57,73.09,74.42,112400.0,60.3627,61.4924,60.272,61.3687,112400.0
2009-02-24 14:30:00,74.43,74.95,73.77,74.6,123300.0,61.377,61.8058,60.8327,61.5171,123300.0
2009-02-24 15:00:00,74.69,76.21,74.37,74.76,206300.0,61.5914,62.8448,61.3275,61.6491,206300.0
2009-02-24 15:30:00,74.7,75.79,73.86,74.66,208700.0,61.5996,62.4984,60.9069,61.5666,208700.0
2009-02-25 09:30:00,74.02,75.47,72.38,72.63,92600.0,61.3654,62.5675,60.0058,60.213,92600.0
2009-02-25 10:00:00,72.54,73.09,71.79,73.02,35500.0,60.1384,60.5944,59.5166,60.5364,35500.0
2009-02-25 10:30:00,73.18,73.18,72.09,72.16,42100.0,60.669,60.669,59.7654,59.8234,42100.0
2009-02-25 11:00:00,72.21,72.9,71.93,72.7,29500.0,59.8648,60.4369,59.6327,60.2711,29500.0
2009-02-25 11:30:00,72.61,73.51,72.41,73.0,50600.0,60.1965,60.9426,60.0307,60.5198,50600.0
2009-02-25 12:00:00,73.05,73.2,72.42,72.5,22300.0,60.5612,60.6856,60.0389,60.1053,22300.0
2009-02-25 12:30:00,72.48,72.52,71.25,71.73,50200.0,60.0887,60.1218,59.069,59.4669,50200.0
2009-02-25 13:00:00,71.76,71.92,71.52,71.62,15800.0,59.4918,59.6244,59.2928,59.3757,15800.0
2009-02-25 13:30:00,71.76,73.71,71.7,73.49,51200.0,59.4918,61.1084,59.442,60.926,51200.0
2009-02-25 14:00:00,73.49,73.64,72.27,72.62,34300.0,60.926,61.0504,59.9146,60.2047,34300.0
2009-02-25 14:30:00,72.72,73.56,72.32,73.4,28200.0,60.2877,60.984,59.956,60.8514,28200.0
2009-02-25 15:00:00,73.26,75.72,73.19,75.53,98300.0,60.7353,62.7748,60.6773,62.6172,98300.0
2009-02-25 15:30:00,75.53,75.63,74.66,74.71,174400.0,62.6172,62.7002,61.896,61.9374,174400.0
2009-02-26 09:30:00,75.42,76.37,74.25,76.32,64000.0,62.5261,63.3136,61.5561,63.2722,64000.0
2009-02-26 10:00:00,76.36,76.67,74.85,75.15,66400.0,63.3054,63.5624,62.0535,62.3022,66400.0
2009-02-26 10:30:00,75.2,76.09,74.61,76.07,86200.0,62.3437,63.0815,61.8545,63.0649,86200.0
2009-02-26 11:00:00,76.1,76.45,75.7,76.26,81100.0,63.0898,63.38,62.7582,63.2224,81100.0
2009-02-26 11:30:00,76.17,76.49,75.37,75.89,53400.0,63.1478,63.4131,62.4846,62.9157,53400.0
2009-02-26 12:00:00,75.87,76.24,75.06,75.23,43900.0,62.8991,63.2059,62.2276,62.3685,43900.0
2009-02-26 12:30:00,75.3,75.47,74.17,74.22,39800.0,62.4266,62.5675,61.4898,61.5312,39800.0
2009-02-26 13:00:00,74.22,74.42,73.83,74.31,61500.0,61.5312,61.697,61.2079,61.6058,61500.0
2009-02-26 13:30:00,74.27,74.9,73.96,74.42,42400.0,61.5727,62.095,61.3157,61.697,42400.0
2009-02-26 14:00:00,74.42,75.19,74.25,74.96,46300.0,61.697,62.3354,61.5561,62.1447,46300.0
2009-02-26 14:30:00,74.88,75.06,73.96,74.28,47700.0,62.0784,62.2276,61.3157,61.581,47700.0
2009-02-26 15:00:00,74.23,74.33,73.7,74.07,142500.0,61.5395,61.6224,61.1001,61.4069,142500.0
2009-02-26 15:30:00,74.06,74.54,73.7,73.86,149500.0,61.3986,61.7965,61.1001,61.2328,149500.0
2009-02-27 09:30:00,72.9,74.69,72.33,74.0,52500.0,60.4369,61.9209,59.9643,61.3488,52500.0
2009-02-27 10:00:00,74.0,76.15,73.77,75.82,55300.0,61.3488,63.1313,61.1581,62.8577,55300.0
2009-02-27 10:30:00,75.82,75.9,74.38,74.71,31900.0,62.8577,62.924,61.6639,61.9374,31900.0
2009-02-27 11:00:00,74.71,75.55,74.66,75.55,36500.0,61.9374,62.6338,61.896,62.6338,36500.0
2009-02-27 11:30:00,75.55,76.5,75.12,76.33,74100.0,62.6338,63.4214,62.2773,63.2805,74100.0
2009-02-27 12:00:00,76.36,77.21,76.27,77.17,85700.0,63.3054,64.01,63.2307,63.9769,85700.0
2009-02-27 12:30:00,77.11,77.4,76.7,77.26,60900.0,63.9271,64.1676,63.5872,64.0515,60900.0
2009-02-27 13:00:00,77.26,77.54,76.67,77.08,47200.0,64.0515,64.2836,63.5624,63.9023,47200.0
2009-02-27 13:30:00,77.09,77.29,75.99,76.85,67300.0,63.9105,64.0764,62.9986,63.7116,67300.0
2009-02-27 14:00:00,76.75,77.19,75.92,75.96,56300.0,63.6287,63.9935,62.9406,62.9737,56300.0
2009-02-27 14:30:00,75.98,76.82,75.63,76.67,93200.0,62.9903,63.6867,62.7002,63.5624,93200.0
2009-02-27 15:00:00,76.54,76.54,75.5,76.03,124000.0,63.4546,63.4546,62.5924,63.0318,124000.0
2009-02-27 15:30:00,76.06,77.4,75.99,76.74,171000.0,63.0566,64.1676,62.9986,63.6204,171000.0
2009-03-02 09:30:00,75.0,78.0,73.78,75.98,73300.0,62.1779,64.665,61.1664,62.9903,73300.0
2009-03-02 10:00:00,76.06,76.13,74.75,75.1,82500.0,63.0566,63.1147,61.9706,62.2608,82500.0
2009-03-02 10:30:00,75.04,75.35,74.28,74.89,84600.0,62.211,62.468,61.581,62.0867,84600.0
2009-03-02 11:00:00,74.95,75.27,73.93,75.27,66200.0,62.1364,62.4017,61.2908,62.4017,66200.0
2009-03-02 11:30:00,75.18,75.8,75.03,75.54,53100.0,62.3271,62.8411,62.2027,62.6255,53100.0
2009-03-02 12:00:00,75.64,76.92,75.51,75.56,51400.0,62.7084,63.7696,62.6007,62.6421,51400.0
2009-03-02 12:30:00,75.53,75.53,74.95,75.14,43400.0,62.6172,62.6172,62.1364,62.2939,43400.0
2009-03-02 13:00:00,75.0,75.88,75.0,75.6,22400.0,62.1779,62.9074,62.1779,62.6753,22400.0
2009-03-02 13:30:00,75.53,76.54,75.14,76.22,38000.0,62.6172,63.4546,62.2939,63.1893,38000.0
2009-03-02 14:00:00,76.39,77.31,76.14,76.41,86200.0,63.3302,64.0929,63.123,63.3468,86200.0
2009-03-02 14:30:00,76.41,77.07,75.97,76.09,31500.0,63.3468,63.894,62.982,63.0815,31500.0
2009-03-02 15:00:00,76.05,76.1,75.02,75.52,68000.0,63.0483,63.0898,62.1944,62.609,68000.0
2009-03-02 15:30:00,75.59,76.02,75.25,75.56,159000.0,62.667,63.0235,62.3851,62.6421,159000.0
2009-03-03 09:30:00,75.92,76.19,74.67,75.1,84600.0,62.9406,63.1644,61.9043,62.2608,84600.0
2009-03-03 10:00:00,74.91,75.69,74.78,75.32,65900.0,62.1032,62.7499,61.9955,62.4432,65900.0
2009-03-03 10:30:00,75.32,75.88,74.91,75.07,34300.0,62.4432,62.9074,62.1032,62.2359,34300.0
2009-03-03 11:00:00,75.0,75.39,74.5,75.1,46800.0,62.1779,62.5012,61.7633,62.2608,46800.0
2009-03-03 11:30:00,75.04,75.82,75.04,75.19,79600.0,62.211,62.8577,62.211,62.3354,79600.0
2009-03-03 12:00:00,75.04,75.25,74.6,74.98,78000.0,62.211,62.3851,61.8462,62.1613,78000.0
2009-03-03 12:30:00,74.94,74.94,73.63,73.66,142100.0,62.1281,62.1281,61.0421,61.0669,142100.0
2009-03-03 13:00:00,73.65,73.65,72.75,72.98,123200.0,61.0587,61.0587,60.3125,60.5032,123200.0
2009-03-03 13:30:00,72.94,72.99,71.68,72.65,107000.0,60.47,60.5115,59.4255,60.2296,107000.0
2009-03-03 14:00:00,72.57,73.75,72.47,73.64,107200.0,60.1633,61.1416,60.0804,61.0504,107200.0
2009-03-03 14:30:00,73.69,74.0,73.18,73.54,131000.0,61.0918,61.3488,60.669,60.9675,131000.0
2009-03-03 15:00:00,73.54,73.54,72.4,72.68,139400.0,60.9675,60.9675,60.0224,60.2545,139400.0
2009-03-03 15:30:00,72.6,72.88,71.56,72.05,154200.0,60.1882,60.4203,59.326,59.7322,154200.0
2009-03-04 09:30:00,73.05,75.05,72.69,74.11,69600.0,60.5612,62.2193,60.2628,61.44,69600.0
2009-03-04 10:00:00,74.11,74.33,72.82,73.47,33100.0,61.44,61.6224,60.3706,60.9094,33100.0
2009-03-04 10:30:00,73.55,74.87,73.55,74.45,20500.0,60.9758,62.0701,60.9758,61.7219,20500.0
2009-03-04 11:00:00,74.63,75.16,74.48,74.91,13700.0,61.8711,62.3105,61.7468,62.1032,13700.0
2009-03-04 11:30:00,75.0,75.42,74.48,74.72,26600.0,62.1779,62.5261,61.7468,61.9457,26600.0
2009-03-04 12:00:00,74.67,74.89,74.02,74.44,37000.0,61.9043,62.0867,61.3654,61.7136,37000.0
2009-03-04 12:30:00,74.5,74.91,73.93,74.06,55600.0,61.7633,62.1032,61.2908,61.3986,55600.0
2009-03-04 13:00:00,74.01,74.69,73.91,74.59,27900.0,61.3571,61.9209,61.2742,61.838,27900.0
2009-03-04 13:30:00,74.66,74.78,74.0,74.14,24400.0,61.896,61.9955,61.3488,61.4649,24400.0
2009-03-04 14:00:00,73.98,74.58,73.79,73.97,44000.0,61.3322,61.8297,61.1747,61.324,44000.0
2009-03-04 14:30:00,74.12,74.91,73.96,74.64,21200.0,61.4483,62.1032,61.3157,61.8794,21200.0
2009-03-04 15:00:00,74.77,75.24,74.26,74.91,46800.0,61.9872,62.3768,61.5644,62.1032,46800.0
2009-03-04 15:30:00,74.89,75.22,74.4,74.4,87800.0,62.0867,62.3602,61.6804,61.6804,87800.0
2009-03-05 09:30:00,72.94,73.65,72.12,72.9,31800.0,60.47,61.0587,59.7902,60.4369,31800.0
2009-03-05 10:00:00,73.15,73.45,72.17,72.65,34500.0,60.6441,60.8929,59.8317,60.2296,34500.0
2009-03-05 10:30:00,72.86,73.1,71.68,71.78,21700.0,60.4037,60.6027,59.4255,59.5084,21700.0
2009-03-05 11:00:00,71.68,71.68,70.35,70.46,28000.0,59.4255,59.4255,58.3228,58.414,28000.0
2009-03-05 11:30:00,70.46,71.92,70.42,71.06,10800.0,58.414,59.6244,58.3809,58.9114,10800.0
2009-03-05 12:00:00,71.09,72.0,70.67,71.89,30900.0,58.9363,59.6907,58.5881,59.5996,30900.0
2009-03-05 12:30:00,71.83,72.0,71.38,71.74,22800.0,59.5498,59.6907,59.1767,59.4752,22800.0
2009-03-05 13:00:00,71.68,71.84,71.22,71.32,29900.0,59.4255,59.5581,59.0441,59.127,29900.0
2009-03-05 13:30:00,71.32,71.59,70.58,70.58,63500.0,59.127,59.3508,58.5135,58.5135,63500.0
2009-03-05 14:00:00,70.6,71.09,70.4,70.84,44300.0,58.5301,58.9363,58.3643,58.7291,44300.0
2009-03-05 14:30:00,70.85,71.58,70.74,71.3,46800.0,58.7374,59.3425,58.6462,59.1104,46800.0
2009-03-05 15:00:00,71.4,72.1,71.06,71.41,71800.0,59.1933,59.7736,58.9114,59.2016,71800.0
2009-03-05 15:30:00,71.46,71.86,71.1,71.27,79600.0,59.2431,59.5747,58.9446,59.0855,79600.0
2009-03-06 09:30:00,71.81,72.08,69.69,69.85,53500.0,59.5332,59.7571,57.7757,57.9083,53500.0
2009-03-06 10:00:00,69.85,70.0,68.54,69.61,36400.0,57.9083,58.0327,56.8223,57.7093,36400.0
2009-03-06 10:30:00,69.52,69.93,68.75,68.84,41600.0,57.6347,57.9746,56.9964,57.071,41600.0
2009-03-06 11:00:00,68.8,69.72,68.66,69.38,50500.0,57.0378,57.8005,56.9218,57.5187,50500.0
2009-03-06 11:30:00,69.57,69.99,69.45,69.59,52600.0,57.6762,58.0244,57.5767,57.6928,52600.0
2009-03-06 12:00:00,69.65,70.08,69.5,69.7,46800.0,57.7425,58.099,57.6181,57.784,46800.0
2009-03-06 12:30:00,69.72,69.94,68.75,69.39,35500.0,57.8005,57.9829,56.9964,57.527,35500.0
2009-03-06 13:00:00,69.2,69.49,68.85,69.41,8400.0,57.3694,57.6099,57.0793,57.5435,8400.0
2009-03-06 13:30:00,69.4,69.4,68.74,69.29,24100.0,57.5352,57.5352,56.9881,57.4441,24100.0
2009-03-06 14:00:00,69.29,69.8,68.94,69.07,8400.0,57.4441,57.8669,57.1539,57.2617,8400.0
2009-03-06 14:30:00,69.09,69.27,68.31,68.45,22900.0,57.2782,57.4275,56.6316,56.7477,22900.0
2009-03-06 15:00:00,68.34,68.63,68.0,68.02,24600.0,56.6565,56.8969,56.3746,56.3912,24600.0
2009-03-06 15:30:00,68.2,69.89,68.0,69.63,102600.0,56.5404,57.9415,56.3746,57.7259,102600.0
2009-03-09 09:30:00,69.41,70.7,68.98,69.66,65400.0,57.5435,58.613,57.1871,57.7508,65400.0
2009-03-09 10:00:00,69.67,71.31,69.67,71.0,53600.0,57.7591,59.1187,57.7591,58.8617,53600.0
2009-03-09 10:30:00,71.0,71.18,70.29,70.52,43900.0,58.8617,59.0109,58.2731,58.4638,43900.0
2009-03-09 11:00:00,70.7,71.3,70.29,70.76,38400.0,58.613,59.1104,58.2731,58.6627,38400.0
2009-03-09 11:30:00,70.65,70.82,70.22,70.63,21700.0,58.5715,58.7125,58.2151,58.555,21700.0
2009-03-09 12:00:00,70.53,71.16,70.5,70.9,25600.0,58.4721,58.9944,58.4472,58.7788,25600.0
2009-03-09 12:30:00,70.9,71.3,70.9,71.01,23400.0,58.7788,59.1104,58.7788,58.87,23400.0
2009-03-09 13:00:00,70.96,71.13,69.94,70.2,27200.0,58.8285,58.9695,57.9829,58.1985,27200.0
2009-03-09 13:30:00,70.17,70.61,69.9,70.3,22200.0,58.1736,58.5384,57.9498,58.2814,22200.0
2009-03-09 14:00:00,70.34,71.06,70.21,70.61,30800.0,58.3145,58.9114,58.2068,58.5384,30800.0
2009-03-09 14:30:00,70.73,70.84,70.0,70.44,42300.0,58.6379,58.7291,58.0327,58.3974,42300.0
2009-03-09 15:00:00,70.44,70.82,69.73,70.21,58000.0,58.3974,58.7125,57.8088,58.2068,58000.0
2009-03-09 15:30:00,70.23,70.48,69.64,70.25,109600.0,58.2233,58.4306,57.7342,58.2399,109600.0
2009-03-10 09:30:00,71.82,74.05,71.49,73.43,77400.0,59.5415,61.3903,59.2679,60.8763,77400.0
2009-03-10 10:00:00,73.43,75.04,73.36,74.32,53300.0,60.8763,62.211,60.8182,61.6141,53300.0
2009-03-10 10:30:00,74.41,74.88,73.77,74.61,27900.0,61.6887,62.0784,61.1581,61.8545,27900.0
2009-03-10 11:00:00,74.64,76.02,74.55,75.89,29500.0,61.8794,63.0235,61.8048,62.9157,29500.0
2009-03-10 11:30:00,75.96,76.25,75.25,75.62,29600.0,62.9737,63.2142,62.3851,62.6919,29600.0
2009-03-10 12:00:00,75.44,75.66,75.34,75.36,34800.0,62.5426,62.725,62.4597,62.4763,34800.0
2009-03-10 12:30:00,75.42,75.6,75.03,75.23,44700.0,62.5261,62.6753,62.2027,62.3685,44700.0
2009-03-10 13:00:00,75.2,75.47,74.87,75.08,21800.0,62.3437,62.5675,62.0701,62.2442,21800.0
2009-03-10 13:30:00,75.02,75.4,74.84,74.99,78400.0,62.1944,62.5095,62.0452,62.1696,78400.0
2009-03-10 14:00:00,75.06,75.26,74.82,74.83,50800.0,62.2276,62.3934,62.0286,62.0369,50800.0
2009-03-10 14:30:00,74.84,75.15,74.12,74.77,27200.0,62.0452,62.3022,61.4483,61.9872,27200.0
2009-03-10 15:00:00,74.88,75.38,74.23,75.08,49000.0,62.0784,62.4929,61.5395,62.2442,49000.0
2009-03-10 15:30:00,75.07,75.25,74.39,74.95,191800.0,62.2359,62.3851,61.6721,62.1364,191800.0
2009-03-11 09:30:00,75.16,75.88,74.36,75.69,75900.0,62.3105,62.9074,61.6473,62.7499,75900.0
2009-03-11 10:00:00,75.71,75.71,74.78,75.59,55700.0,62.7665,62.7665,61.9955,62.667,55700.0
2009-03-11 10:30:00,75.72,75.93,75.2,75.31,45300.0,62.7748,62.9489,62.3437,62.4349,45300.0
2009-03-11 11:00:00,75.26,75.35,74.37,74.58,20800.0,62.3934,62.468,61.6556,61.8297,20800.0
2009-03-11 11:30:00,74.43,74.49,73.88,74.4,43800.0,61.7053,61.7551,61.2493,61.6804,43800.0
2009-03-11 12:00:00,74.32,74.46,73.97,74.15,15300.0,61.6141,61.7302,61.324,61.4732,15300.0
2009-03-11 12:30:00,74.26,74.52,73.68,73.68,32100.0,61.5644,61.7799,61.0835,61.0835,32100.0
2009-03-11 13:00:00,73.73,74.64,73.7,74.2,84700.0,61.125,61.8794,61.1001,61.5146,84700.0
2009-03-11 13:30:00,74.2,75.21,74.16,75.05,45200.0,61.5146,62.352,61.4815,62.2193,45200.0
2009-03-11 14:00:00,75.23,75.68,74.87,75.34,171000.0,62.3685,62.7416,62.0701,62.4597,171000.0
2009-03-11 14:30:00,75.4,76.08,75.18,75.47,43400.0,62.5095,63.0732,62.3271,62.5675,43400.0
2009-03-11 15:00:00,75.56,76.46,75.49,76.16,50500.0,62.6421,63.3883,62.5841,63.1395,50500.0
2009-03-11 15:30:00,76.16,77.0,75.8,75.83,149300.0,63.1395,63.8359,62.8411,62.866,149300.0
2009-03-12 09:30:00,75.6,76.97,74.93,75.9,39300.0,62.6753,63.8111,62.1198,62.924,39300.0
2009-03-12 10:00:00,75.97,76.65,75.57,76.3,23800.0,62.982,63.5458,62.6504,63.2556,23800.0
2009-03-12 10:30:00,76.3,76.71,75.86,76.25,73200.0,63.2556,63.5955,62.8908,63.2142,73200.0
2009-03-12 11:00:00,76.15,76.37,75.63,75.82,35900.0,63.1313,63.3136,62.7002,62.8577,35900.0
2009-03-12 11:30:00,75.84,76.07,75.34,75.82,35800.0,62.8743,63.0649,62.4597,62.8577,35800.0
2009-03-12 12:00:00,75.77,75.95,75.5,75.75,45600.0,62.8162,62.9654,62.5924,62.7996,45600.0
2009-03-12 12:30:00,75.73,76.17,75.48,76.07,59300.0,62.7831,63.1478,62.5758,63.0649,59300.0
2009-03-12 13:00:00,76.12,76.12,75.61,75.79,46400.0,63.1064,63.1064,62.6836,62.8328,46400.0
2009-03-12 13:30:00,75.77,76.11,75.58,75.74,61900.0,62.8162,63.0981,62.6587,62.7913,61900.0
2009-03-12 14:00:00,75.74,76.23,75.5,76.09,105300.0,62.7913,63.1976,62.5924,63.0815,105300.0
2009-03-12 14:30:00,76.01,77.0,75.99,76.73,46800.0,63.0152,63.8359,62.9986,63.6121,46800.0
2009-03-12 15:00:00,76.7,76.74,76.08,76.5,84800.0,63.5872,63.6204,63.0732,63.4214,84800.0
2009-03-12 15:30:00,76.62,77.17,76.42,76.8,135200.0,63.5209,63.9769,63.3551,63.6701,135200.0
2009-03-13 09:30:00,77.32,77.92,76.71,77.37,34800.0,64.1012,64.5987,63.5955,64.1427,34800.0
2009-03-13 10:00:00,77.86,78.23,76.57,76.86,74700.0,64.5489,64.8557,63.4794,63.7199,74700.0
2009-03-13 10:30:00,76.84,77.58,76.54,76.97,23100.0,63.7033,64.3168,63.4546,63.8111,23100.0
2009-03-13 11:00:00,76.97,77.05,75.93,76.23,34700.0,63.8111,63.8774,62.9489,63.1976,34700.0
2009-03-13 11:30:00,76.33,76.76,76.03,76.62,27400.0,63.2805,63.637,63.0318,63.5209,27400.0
2009-03-13 12:00:00,76.61,76.73,76.15,76.35,10900.0,63.5126,63.6121,63.1313,63.2971,10900.0
2009-03-13 12:30:00,76.47,76.88,76.0,76.75,16800.0,63.3965,63.7365,63.0069,63.6287,16800.0
2009-03-13 13:00:00,76.65,77.24,76.42,77.0,12900.0,63.5458,64.0349,63.3551,63.8359,12900.0
2009-03-13 13:30:00,76.97,77.01,76.38,76.6,27100.0,63.8111,63.8442,63.3219,63.5043,27100.0
2009-03-13 14:00:00,76.61,76.66,75.9,76.26,46400.0,63.5126,63.5541,62.924,63.2224,46400.0
2009-03-13 14:30:00,76.32,76.72,76.02,76.22,30100.0,63.2722,63.6038,63.0235,63.1893,30100.0
2009-03-13 15:00:00,76.21,76.72,76.11,76.6,30700.0,63.181,63.6038,63.0981,63.5043,30700.0
2009-03-13 15:30:00,76.65,76.9,76.29,76.67,97700.0,63.5458,63.753,63.2473,63.5624,97700.0
2009-03-16 09:30:00,77.73,78.44,76.25,76.89,57800.0,64.4411,65.0298,63.2142,63.7447,57800.0
2009-03-16 10:00:00,76.9,77.31,76.63,76.63,39600.0,63.753,64.0929,63.5292,63.5292,39600.0
2009-03-16 10:30:00,76.67,77.39,76.67,76.86,44900.0,63.5624,64.1593,63.5624,63.7199,44900.0
2009-03-16 11:00:00,76.85,77.58,76.6,77.51,29500.0,63.7116,64.3168,63.5043,64.2587,29500.0
2009-03-16 11:30:00,77.37,77.71,77.18,77.18,20200.0,64.1427,64.4246,63.9852,63.9852,20200.0
2009-03-16 12:00:00,77.24,77.3,77.04,77.19,14600.0,64.0349,64.0846,63.8691,63.9935,14600.0
2009-03-16 12:30:00,77.19,77.99,77.19,77.99,9000.0,63.9935,64.6567,63.9935,64.6567,9000.0
2009-03-16 13:00:00,77.93,77.98,77.53,77.72,24400.0,64.6069,64.6484,64.2753,64.4328,24400.0
2009-03-16 13:30:00,77.82,78.03,77.15,77.28,13900.0,64.5157,64.6898,63.9603,64.0681,13900.0
2009-03-16 14:00:00,77.35,77.35,76.94,77.17,24000.0,64.1261,64.1261,63.7862,63.9769,24000.0
2009-03-16 14:30:00,77.2,77.4,76.6,76.66,32900.0,64.0017,64.1676,63.5043,63.5541,32900.0
2009-03-16 15:00:00,76.71,76.8,75.41,75.64,56400.0,63.5955,63.6701,62.5178,62.7084,56400.0
2009-03-16 15:30:00,75.65,75.75,75.11,75.27,130800.0,62.7167,62.7996,62.2691,62.4017,130800.0
2009-03-17 09:30:00,75.48,77.76,74.41,75.67,70800.0,62.5758,64.466,61.6887,62.7333,70800.0
2009-03-17 10:00:00,75.77,76.38,75.22,75.22,32300.0,62.8162,63.3219,62.3602,62.3602,32300.0
2009-03-17 10:30:00,75.34,76.81,75.17,76.81,15900.0,62.4597,63.6784,62.3188,63.6784,15900.0
2009-03-17 11:00:00,76.63,76.63,75.59,75.78,15200.0,63.5292,63.5292,62.667,62.8245,15200.0
2009-03-17 11:30:00,75.71,76.55,75.64,76.37,14600.0,62.7665,63.4629,62.7084,63.3136,14600.0
2009-03-17 12:00:00,76.49,76.88,76.28,76.85,14000.0,63.4131,63.7365,63.239,63.7116,14000.0
2009-03-17 12:30:00,76.84,77.0,76.26,76.33,22900.0,63.7033,63.8359,63.2224,63.2805,22900.0
2009-03-17 13:00:00,76.35,76.46,76.06,76.16,9900.0,63.2971,63.3883,63.0566,63.1395,9900.0
2009-03-17 13:30:00,76.12,76.59,75.5,75.9,22100.0,63.1064,63.496,62.5924,62.924,22100.0
2009-03-17 14:00:00,75.9,76.26,75.71,75.84,18100.0,62.924,63.2224,62.7665,62.8743,18100.0
2009-03-17 14:30:00,75.83,76.76,75.83,76.58,35900.0,62.866,63.637,62.866,63.4877,35900.0
2009-03-17 15:00:00,76.5,77.42,76.5,77.23,81900.0,63.4214,64.1841,63.4214,64.0266,81900.0
2009-03-17 15:30:00,77.22,79.19,77.14,79.01,209100.0,64.0183,65.6515,63.952,65.5023,209100.0
2009-03-18 09:30:00,78.58,78.89,77.84,78.32,55400.0,65.1458,65.4028,64.5323,64.9303,55400.0
2009-03-18 10:00:00,78.29,78.5,77.81,78.34,75700.0,64.9054,65.0795,64.5075,64.9468,75700.0
2009-03-18 10:30:00,78.31,78.43,77.17,77.69,69200.0,64.922,65.0215,63.9769,64.408,69200.0
2009-03-18 11:00:00,77.69,78.52,77.62,77.62,31400.0,64.408,65.0961,64.3499,64.3499,31400.0
2009-03-18 11:30:00,77.7,77.8,77.23,77.26,29600.0,64.4163,64.4992,64.0266,64.0515,29600.0
2009-03-18 12:00:00,77.28,78.09,77.27,77.92,60900.0,64.0681,64.7396,64.0598,64.5987,60900.0
2009-03-18 12:30:00,77.88,78.89,77.79,78.67,92300.0,64.5655,65.4028,64.4909,65.2204,92300.0
2009-03-18 13:00:00,78.72,78.72,77.99,78.03,50900.0,65.2619,65.2619,64.6567,64.6898,50900.0
2009-03-18 13:30:00,78.08,78.76,77.92,78.6,56900.0,64.7313,65.295,64.5987,65.1624,56900.0
2009-03-18 14:00:00,78.63,80.69,78.53,80.21,88100.0,65.1873,66.8951,65.1044,66.4971,88100.0
2009-03-18 14:30:00,80.21,80.75,79.7,80.42,100300.0,66.4971,66.9448,66.0743,66.6712,100300.0
2009-03-18 15:00:00,80.46,80.52,78.66,78.82,140900.0,66.7044,66.7542,65.2121,65.3448,140900.0
2009-03-18 15:30:00,78.84,79.54,78.2,79.49,183700.0,65.3614,65.9417,64.8308,65.9002,183700.0
2009-03-19 09:30:00,80.13,80.58,78.95,78.95,112200.0,66.4308,66.8039,65.4526,65.4526,112200.0
2009-03-19 10:00:00,78.95,79.14,78.06,78.6,84500.0,65.4526,65.6101,64.7147,65.1624,84500.0
2009-03-19 10:30:00,78.6,79.41,78.59,79.34,24100.0,65.1624,65.8339,65.1541,65.7759,24100.0
2009-03-19 11:00:00,79.4,79.89,79.01,79.13,32700.0,65.8256,66.2319,65.5023,65.6018,32700.0
2009-03-19 11:30:00,79.03,79.59,78.73,78.8,34500.0,65.5189,65.9831,65.2702,65.3282,34500.0
2009-03-19 12:00:00,79.03,79.2,78.75,78.92,31000.0,65.5189,65.6598,65.2868,65.4277,31000.0
2009-03-19 12:30:00,79.12,79.21,78.6,78.65,14500.0,65.5935,65.6681,65.1624,65.2038,14500.0
2009-03-19 13:00:00,78.52,79.06,78.0,78.91,16600.0,65.0961,65.5438,64.665,65.4194,16600.0
2009-03-19 13:30:00,79.15,79.56,78.66,79.56,13700.0,65.6184,65.9583,65.2121,65.9583,13700.0
2009-03-19 14:00:00,79.58,79.92,79.12,79.77,21600.0,65.9749,66.2567,65.5935,66.1324,21600.0
2009-03-19 14:30:00,79.77,79.88,78.39,78.45,38700.0,66.1324,66.2236,64.9883,65.038,38700.0
2009-03-19 15:00:00,78.6,78.95,78.26,78.32,45800.0,65.1624,65.4526,64.8805,64.9303,45800.0
2009-03-19 15:30:00,78.33,78.75,78.11,78.22,71200.0,64.9386,65.2868,64.7562,64.8474,71200.0
2009-03-20 09:30:00,78.6,78.71,76.89,77.29,73200.0,65.1624,65.2536,63.7447,64.0764,73200.0
2009-03-20 10:00:00,77.24,77.66,77.0,77.44,23500.0,64.0349,64.3831,63.8359,64.2007,23500.0
2009-03-20 10:30:00,77.46,77.46,76.74,76.93,30500.0,64.2173,64.2173,63.6204,63.7779,30500.0
2009-03-20 11:00:00,76.89,77.0,76.2,76.2,25400.0,63.7447,63.8359,63.1727,63.1727,25400.0
2009-03-20 11:30:00,76.27,76.37,75.59,75.75,40300.0,63.2307,63.3136,62.667,62.7996,40300.0
2009-03-20 12:00:00,75.76,75.88,75.26,75.28,65200.0,62.8079,62.9074,62.3934,62.41,65200.0
2009-03-20 12:30:00,75.28,75.35,73.86,74.14,76000.0,62.41,62.468,61.2328,61.4649,76000.0
2009-03-20 13:00:00,74.05,74.49,73.85,74.12,52700.0,61.3903,61.7551,61.2245,61.4483,52700.0
2009-03-20 13:30:00,74.17,74.42,73.78,74.03,52800.0,61.4898,61.697,61.1664,61.3737,52800.0
2009-03-20 14:00:00,74.03,74.21,73.77,74.18,34800.0,61.3737,61.5229,61.1581,61.498,34800.0
2009-03-20 14:30:00,74.25,74.6,74.19,74.51,43600.0,61.5561,61.8462,61.5063,61.7716,43600.0
2009-03-20 15:00:00,74.54,75.22,74.5,75.0,47400.0,61.7965,62.3602,61.7633,62.1779,47400.0
2009-03-20 15:30:00,75.01,75.17,74.39,74.48,95100.0,62.1862,62.3188,61.6721,61.7468,95100.0
2009-03-23 09:30:00,76.19,76.45,74.75,75.4,55700.0,63.1644,63.38,61.9706,62.5095,55700.0
2009-03-23 10:00:00,75.4,75.73,75.33,75.58,202300.0,62.5095,62.7831,62.4514,62.6587,202300.0
2009-03-23 10:30:00,75.58,76.4,75.2,75.6,40700.0,62.6587,63.3385,62.3437,62.6753,40700.0
2009-03-23 11:00:00,75.6,75.81,75.48,75.55,43100.0,62.6753,62.8494,62.5758,62.6338,43100.0
2009-03-23 11:30:00,75.6,76.08,75.55,75.92,34200.0,62.6753,63.0732,62.6338,62.9406,34200.0
2009-03-23 12:00:00,75.97,76.15,75.92,76.05,35400.0,62.982,63.1313,62.9406,63.0483,35400.0
2009-03-23 12:30:00,75.99,76.11,75.85,75.95,48000.0,62.9986,63.0981,62.8825,62.9654,48000.0
2009-03-23 13:00:00,75.96,76.24,75.49,75.54,85900.0,62.9737,63.2059,62.5841,62.6255,85900.0
2009-03-23 13:30:00,75.48,75.82,75.34,75.65,32000.0,62.5758,62.8577,62.4597,62.7167,32000.0
2009-03-23 14:00:00,75.66,76.05,75.66,75.9,53300.0,62.725,63.0483,62.725,62.924,53300.0
2009-03-23 14:30:00,75.97,76.65,75.94,76.57,58600.0,62.982,63.5458,62.9572,63.4794,58600.0
2009-03-23 15:00:00,76.53,77.17,76.41,77.03,173700.0,63.4463,63.9769,63.3468,63.8608,173700.0
2009-03-23 15:30:00,76.99,77.77,76.72,77.74,239500.0,63.8276,64.4743,63.6038,64.4494,239500.0
2009-03-24 09:30:00,77.16,77.68,76.5,77.26,40600.0,63.9686,64.3997,63.4214,64.0515,40600.0
2009-03-24 10:00:00,77.25,77.61,76.78,76.89,20700.0,64.0432,64.3416,63.6535,63.7447,20700.0
2009-03-24 10:30:00,76.79,77.05,76.4,76.41,56800.0,63.6618,63.8774,63.3385,63.3468,56800.0
2009-03-24 11:00:00,76.4,76.78,76.34,76.49,85500.0,63.3385,63.6535,63.2888,63.4131,85500.0
2009-03-24 11:30:00,76.42,77.08,76.34,77.08,53300.0,63.3551,63.9023,63.2888,63.9023,53300.0
2009-03-24 12:00:00,77.03,77.68,76.84,77.52,25000.0,63.8608,64.3997,63.7033,64.267,25000.0
2009-03-24 12:30:00,77.66,77.9,77.32,77.55,25400.0,64.3831,64.5821,64.1012,64.2919,25400.0
2009-03-24 13:00:00,77.61,77.67,77.51,77.53,45500.0,64.3416,64.3914,64.2587,64.2753,45500.0
2009-03-24 13:30:00,77.53,77.59,77.26,77.52,10800.0,64.2753,64.3251,64.0515,64.267,10800.0
2009-03-24 14:00:00,77.5,77.75,77.4,77.41,43400.0,64.2505,64.4577,64.1676,64.1758,43400.0
2009-03-24 14:30:00,77.41,77.7,77.1,77.47,41700.0,64.1758,64.4163,63.9188,64.2256,41700.0
2009-03-24 15:00:00,77.47,77.65,76.8,77.15,84600.0,64.2256,64.3748,63.6701,63.9603,84600.0
2009-03-24 15:30:00,77.1,77.35,76.2,76.34,62900.0,63.9188,64.1261,63.1727,63.2888,62900.0
2009-03-25 09:30:00,77.64,78.64,76.6,78.59,70800.0,64.3665,65.1956,63.5043,65.1541,70800.0
2009-03-25 10:00:00,78.83,80.4,78.82,79.99,83600.0,65.3531,66.6547,65.3448,66.3148,83600.0
2009-03-25 10:30:00,79.97,81.61,79.97,80.82,91900.0,66.2982,67.6578,66.2982,67.0029,91900.0
2009-03-25 11:00:00,80.64,81.13,80.21,80.63,22200.0,66.8536,67.2599,66.4971,66.8453,22200.0
2009-03-25 11:30:00,80.7,81.12,80.31,80.73,41900.0,66.9034,67.2516,66.5801,66.9282,41900.0
2009-03-25 12:00:00,80.74,81.1,80.33,80.47,21600.0,66.9365,67.235,66.5966,66.7127,21600.0
2009-03-25 12:30:00,80.51,80.61,80.16,80.3,18100.0,66.7459,66.8288,66.4557,66.5718,18100.0
2009-03-25 13:00:00,80.38,80.7,78.97,78.98,31500.0,66.6381,66.9034,65.4691,65.4774,31500.0
2009-03-25 13:30:00,78.9,79.21,78.43,78.87,34700.0,65.4111,65.6681,65.0215,65.3862,34700.0
2009-03-25 14:00:00,78.8,79.13,77.8,79.09,130000.0,65.3282,65.6018,64.4992,65.5686,130000.0
2009-03-25 14:30:00,79.07,79.07,77.94,78.2,116300.0,65.552,65.552,64.6152,64.8308,116300.0
2009-03-25 15:00:00,78.18,79.22,77.91,79.16,175500.0,64.8142,65.6764,64.5904,65.6267,175500.0
2009-03-25 15:30:00,79.22,80.65,78.85,80.24,241700.0,65.6764,66.8619,65.3697,66.522,241700.0
2009-03-26 09:30:00,81.5,82.7,81.21,81.72,62100.0,67.5666,68.5615,67.3262,67.749,62100.0
2009-03-26 10:00:00,81.72,82.3,81.13,82.0,43800.0,67.749,68.2298,67.2599,67.9811,43800.0
2009-03-26 10:30:00,81.9,82.48,81.79,82.48,69800.0,67.8982,68.3791,67.807,68.3791,69800.0
2009-03-26 11:00:00,82.45,83.55,82.4,83.25,83800.0,68.3542,69.2661,68.3127,69.0174,83800.0
2009-03-26 11:30:00,83.33,83.89,82.69,83.85,68700.0,69.0837,69.548,68.5532,69.5148,68700.0
2009-03-26 12:00:00,83.87,84.24,83.64,83.81,55600.0,69.5314,69.8382,69.3407,69.4817,55600.0
2009-03-26 12:30:00,83.86,84.14,83.19,83.49,24400.0,69.5231,69.7553,68.9677,69.2164,24400.0
2009-03-26 13:00:00,83.41,84.26,83.41,84.09,42100.0,69.1501,69.8548,69.1501,69.7138,42100.0
2009-03-26 13:30:00,84.15,84.16,83.63,84.02,35300.0,69.7636,69.7718,69.3325,69.6558,35300.0
2009-03-26 14:00:00,84.14,84.43,83.78,83.82,57200.0,69.7553,69.9957,69.4568,69.49,57200.0
2009-03-26 14:30:00,83.76,84.15,83.61,83.61,71200.0,69.4402,69.7636,69.3159,69.3159,71200.0
2009-03-26 15:00:00,83.61,83.95,83.22,83.8,121500.0,69.3159,69.5978,68.9926,69.4734,121500.0
2009-03-26 15:30:00,83.76,84.01,83.28,83.86,216900.0,69.4402,69.6475,69.0423,69.5231,216900.0
2009-03-27 09:30:00,82.66,83.46,81.75,81.75,45600.0,68.5283,69.1915,67.7739,67.7739,45600.0
2009-03-27 10:00:00,81.92,82.1,81.43,81.9,63100.0,67.9148,68.064,67.5086,67.8982,63100.0
2009-03-27 10:30:00,81.95,82.93,81.65,82.87,37300.0,67.9397,68.7521,67.691,68.7024,37300.0
2009-03-27 11:00:00,82.89,83.39,82.67,83.2,33700.0,68.719,69.1335,68.5366,68.976,33700.0
2009-03-27 11:30:00,83.07,83.34,82.91,83.14,40300.0,68.8682,69.092,68.7356,68.9262,40300.0
2009-03-27 12:00:00,83.12,83.61,82.51,82.77,40300.0,68.9096,69.3159,68.4039,68.6195,40300.0
2009-03-27 12:30:00,82.78,83.24,82.46,82.53,30200.0,68.6278,69.0091,68.3625,68.4205,30200.0
2009-03-27 13:00:00,82.49,82.53,81.92,81.98,18200.0,68.3874,68.4205,67.9148,67.9645,18200.0
2009-03-27 13:30:00,81.95,82.05,81.14,81.39,23900.0,67.9397,68.0226,67.2682,67.4754,23900.0
2009-03-27 14:00:00,81.49,82.19,81.25,82.01,13500.0,67.5583,68.1386,67.3593,67.9894,13500.0
2009-03-27 14:30:00,81.98,82.24,81.66,82.24,17200.0,67.9645,68.1801,67.6993,68.1801,17200.0
2009-03-27 15:00:00,82.41,82.55,81.48,81.7,47400.0,68.321,68.4371,67.55,67.7324,47400.0
2009-03-27 15:30:00,81.71,82.22,81.42,81.68,75000.0,67.7407,68.1635,67.5003,67.7158,75000.0
2009-03-30 09:30:00,78.88,80.5,78.75,79.63,106500.0,65.3945,66.7376,65.2868,66.0163,106500.0
2009-03-30 10:00:00,79.54,79.9,78.77,79.03,48400.0,65.9417,66.2401,65.3033,65.5189,48400.0
2009-03-30 10:30:00,78.91,78.91,78.0,78.59,31000.0,65.4194,65.4194,64.665,65.1541,31000.0
2009-03-30 11:00:00,78.59,79.05,78.24,78.61,41200.0,65.1541,65.5355,64.8639,65.1707,41200.0
2009-03-30 11:30:00,78.61,79.14,78.37,78.83,57400.0,65.1707,65.6101,64.9717,65.3531,57400.0
2009-03-30 12:00:00,78.85,79.01,78.29,78.8,30500.0,65.3697,65.5023,64.9054,65.3282,30500.0
2009-03-30 12:30:00,78.78,78.87,78.45,78.59,23400.0,65.3116,65.3862,65.038,65.1541,23400.0
2009-03-30 13:00:00,78.59,79.56,78.55,79.29,54600.0,65.1541,65.9583,65.1209,65.7344,54600.0
2009-03-30 13:30:00,79.38,79.46,78.34,78.41,41600.0,65.809,65.8754,64.9468,65.0049,41600.0
2009-03-30 14:00:00,78.39,79.21,78.26,78.77,68900.0,64.9883,65.6681,64.8805,65.3033,68900.0
2009-03-30 14:30:00,78.73,78.97,78.5,78.67,29300.0,65.2702,65.4691,65.0795,65.2204,29300.0
2009-03-30 15:00:00,78.68,79.15,78.45,78.99,60500.0,65.2287,65.6184,65.038,65.4857,60500.0
2009-03-30 15:30:00,78.89,79.44,78.67,79.19,110900.0,65.4028,65.8588,65.2204,65.6515,110900.0
2009-03-31 09:30:00,80.33,80.75,79.12,79.41,38200.0,66.5966,66.9448,65.5935,65.8339,38200.0
2009-03-31 10:00:00,79.39,80.1,79.02,79.39,49300.0,65.8173,66.406,65.5106,65.8173,49300.0
2009-03-31 10:30:00,79.39,80.34,79.39,79.87,76400.0,65.8173,66.6049,65.8173,66.2153,76400.0
2009-03-31 11:00:00,79.89,80.63,79.89,80.45,29100.0,66.2319,66.8453,66.2319,66.6961,29100.0
2009-03-31 11:30:00,80.5,80.73,80.16,80.16,26600.0,66.7376,66.9282,66.4557,66.4557,26600.0
2009-03-31 12:00:00,80.23,80.3,79.8,79.83,19700.0,66.5137,66.5718,66.1572,66.1821,19700.0
2009-03-31 12:30:00,79.85,80.36,79.85,80.09,23000.0,66.1987,66.6215,66.1987,66.3977,23000.0
2009-03-31 13:00:00,80.09,80.5,80.06,80.39,22000.0,66.3977,66.7376,66.3728,66.6464,22000.0
2009-03-31 13:30:00,80.4,80.75,80.31,80.75,22400.0,66.6547,66.9448,66.5801,66.9448,22400.0
2009-03-31 14:00:00,80.78,81.0,80.45,80.46,80600.0,66.9697,67.1521,66.6961,66.7044,80600.0
2009-03-31 14:30:00,80.46,81.15,80.46,80.58,80200.0,66.7044,67.2764,66.7044,66.8039,80200.0
2009-03-31 15:00:00,80.66,80.76,79.94,80.41,44600.0,66.8702,66.9531,66.2733,66.663,44600.0
2009-03-31 15:30:00,80.36,80.39,79.19,79.19,113100.0,66.6215,66.6464,65.6515,65.6515,113100.0
2009-04-01 09:30:00,77.89,80.54,76.78,80.15,232800.0,64.5738,66.7707,63.6535,66.4474,232800.0
2009-04-01 10:00:00,80.1,82.75,80.1,82.28,136500.0,66.406,68.6029,66.406,68.2133,136500.0
2009-04-01 10:30:00,82.35,84.18,81.84,83.98,71500.0,68.2713,69.7884,67.8485,69.6226,71500.0
2009-04-01 11:00:00,83.99,84.59,83.41,83.9,57000.0,69.6309,70.1283,69.1501,69.5563,57000.0
2009-04-01 11:30:00,83.81,85.59,83.81,85.01,83600.0,69.4817,70.9574,69.4817,70.4765,83600.0
2009-04-01 12:00:00,85.07,85.52,84.73,85.33,74200.0,70.5263,70.8993,70.2444,70.7418,74200.0
2009-04-01 12:30:00,85.17,85.37,83.75,83.76,51100.0,70.6092,70.775,69.4319,69.4402,51100.0
2009-04-01 13:00:00,83.78,84.06,83.14,83.73,44900.0,69.4568,69.6889,68.9262,69.4154,44900.0
2009-04-01 13:30:00,83.75,84.41,83.66,84.1,31700.0,69.4319,69.9791,69.3573,69.7221,31700.0
2009-04-01 14:00:00,83.98,84.38,83.93,84.29,30300.0,69.6226,69.9542,69.5812,69.8796,30300.0
2009-04-01 14:30:00,84.31,84.83,84.25,84.71,50300.0,69.8962,70.3273,69.8465,70.2278,50300.0
2009-04-01 15:00:00,84.68,84.68,83.19,84.26,86500.0,70.2029,70.2029,68.9677,69.8548,86500.0
2009-04-01 15:30:00,84.26,85.32,84.03,84.81,124600.0,69.8548,70.7335,69.6641,70.3107,124600.0
2009-04-02 09:30:00,86.4,88.2,86.16,88.09,64300.0,71.6289,73.1212,71.4299,73.03,64300.0
2009-04-02 10:00:00,88.24,88.9,87.82,87.99,67400.0,73.1543,73.7015,72.8061,72.9471,67400.0
2009-04-02 10:30:00,87.98,89.51,87.98,89.51,51100.0,72.9388,74.2072,72.9388,74.2072,51100.0
2009-04-02 11:00:00,89.51,90.43,89.07,90.36,97200.0,74.2072,74.9699,73.8424,74.9119,97200.0
2009-04-02 11:30:00,90.33,91.03,89.94,91.0,75900.0,74.887,75.4673,74.5637,75.4425,75900.0
2009-04-02 12:00:00,91.0,92.0,90.72,91.95,81000.0,75.4425,76.2715,75.2103,76.2301,81000.0
2009-04-02 12:30:00,91.86,92.23,91.67,91.69,72800.0,76.1554,76.4622,75.9979,76.0145,72800.0
2009-04-02 13:00:00,91.69,91.79,90.97,91.36,62700.0,76.0145,76.0974,75.4176,75.7409,62700.0
2009-04-02 13:30:00,91.36,91.72,91.05,91.22,93400.0,75.7409,76.0394,75.4839,75.6249,93400.0
2009-04-02 14:00:00,91.29,92.01,91.03,91.89,59300.0,75.6829,76.2798,75.4673,76.1803,59300.0
2009-04-02 14:30:00,91.96,92.37,91.49,91.66,59300.0,76.2383,76.5783,75.8487,75.9896,59300.0
2009-04-02 15:00:00,91.73,91.97,90.92,91.43,88900.0,76.0477,76.2466,75.3761,75.799,88900.0
2009-04-02 15:30:00,91.43,91.75,90.6,90.66,163800.0,75.799,76.0642,75.1109,75.1606,163800.0
2009-04-03 09:30:00,90.65,91.3,89.84,90.55,44600.0,75.1523,75.6912,74.4808,75.0694,44600.0
2009-04-03 10:00:00,90.55,90.57,89.17,89.76,30700.0,75.0694,75.086,73.9253,74.4145,30700.0
2009-04-03 10:30:00,89.79,89.86,88.92,89.32,19900.0,74.4393,74.4974,73.7181,74.0497,19900.0
2009-04-03 11:00:00,89.28,89.69,88.88,89.69,36500.0,74.0165,74.3564,73.6849,74.3564,36500.0
2009-04-03 11:30:00,89.74,90.11,89.31,89.53,37000.0,74.3979,74.7046,74.0414,74.2238,37000.0
2009-04-03 12:00:00,89.63,90.0,89.52,89.81,38500.0,74.3067,74.6134,74.2155,74.4559,38500.0
2009-04-03 12:30:00,89.72,89.81,89.1,89.18,43600.0,74.3813,74.4559,73.8673,73.9336,43600.0
2009-04-03 13:00:00,89.21,89.33,88.82,88.98,33200.0,73.9585,74.058,73.6352,73.7678,33200.0
2009-04-03 13:30:00,89.15,89.49,88.69,89.41,31000.0,73.9087,74.1906,73.5274,74.1243,31000.0
2009-04-03 14:00:00,89.51,90.1,89.26,90.1,42700.0,74.2072,74.6963,73.9999,74.6963,42700.0
2009-04-03 14:30:00,90.11,90.36,89.71,90.16,50500.0,74.7046,74.9119,74.373,74.7461,50500.0
2009-04-03 15:00:00,90.12,90.28,89.16,89.32,51800.0,74.7129,74.8456,73.917,74.0497,51800.0
2009-04-03 15:30:00,89.27,90.2,88.78,90.19,60100.0,74.0082,74.7792,73.602,74.7709,60100.0
2009-04-06 09:30:00,89.43,89.78,87.87,88.0,29400.0,74.1409,74.431,72.8476,72.9554,29400.0
2009-04-06 10:00:00,88.07,88.11,86.24,86.29,89800.0,73.0134,73.0465,71.4962,71.5377,89800.0
2009-04-06 10:30:00,86.28,86.68,86.15,86.31,50200.0,71.5294,71.861,71.4216,71.5543,50200.0
2009-04-06 11:00:00,86.31,86.39,85.5,85.65,52900.0,71.5543,71.6206,70.8828,71.0071,52900.0
2009-04-06 11:30:00,85.61,85.81,85.13,85.36,49300.0,70.974,71.1398,70.576,70.7667,49300.0
2009-04-06 12:00:00,85.31,85.5,85.1,85.38,23800.0,70.7252,70.8828,70.5511,70.7833,23800.0
2009-04-06 12:30:00,85.38,85.86,85.17,85.86,25400.0,70.7833,71.1812,70.6092,71.1812,25400.0
2009-04-06 13:00:00,85.87,86.22,85.82,86.02,21100.0,71.1895,71.4797,71.1481,71.3139,21100.0
2009-04-06 13:30:00,85.79,86.75,85.72,86.61,17400.0,71.1232,71.9191,71.0651,71.803,17400.0
2009-04-06 14:00:00,86.62,87.11,86.55,87.11,22700.0,71.8113,72.2175,71.7533,72.2175,22700.0
2009-04-06 14:30:00,87.16,87.28,86.68,87.02,50900.0,72.259,72.3584,71.861,72.1429,50900.0
2009-04-06 15:00:00,86.93,87.58,86.64,86.97,91100.0,72.0683,72.6072,71.8279,72.1014,91100.0
2009-04-06 15:30:00,87.0,88.11,86.93,87.81,94500.0,72.1263,73.0465,72.0683,72.7978,94500.0
2009-04-07 09:30:00,86.12,86.12,84.09,84.68,73800.0,71.3968,71.3968,69.7138,70.2029,73800.0
2009-04-07 10:00:00,84.61,85.26,84.49,85.25,52600.0,70.1449,70.6838,70.0454,70.6755,52600.0
2009-04-07 10:30:00,85.21,85.79,84.91,84.93,31400.0,70.6423,71.1232,70.3936,70.4102,31400.0
2009-04-07 11:00:00,84.9,85.21,84.75,84.89,32300.0,70.3853,70.6423,70.261,70.377,32300.0
2009-04-07 11:30:00,84.89,85.1,84.5,84.57,14100.0,70.377,70.5511,70.0537,70.1118,14100.0
2009-04-07 12:00:00,84.53,84.7,84.19,84.32,18300.0,70.0786,70.2195,69.7967,69.9045,18300.0
2009-04-07 12:30:00,84.3,84.42,84.11,84.25,18400.0,69.8879,69.9874,69.7304,69.8465,18400.0
2009-04-07 13:00:00,84.25,84.34,83.71,83.74,27100.0,69.8465,69.9211,69.3988,69.4237,27100.0
2009-04-07 13:30:00,83.7,83.73,83.37,83.5,18600.0,69.3905,69.4154,69.1169,69.2247,18600.0
2009-04-07 14:00:00,83.47,83.56,83.22,83.48,18600.0,69.1998,69.2744,68.9926,69.2081,18600.0
2009-04-07 14:30:00,83.48,83.51,83.24,83.5,19200.0,69.2081,69.233,69.0091,69.2247,19200.0
2009-04-07 15:00:00,83.46,84.1,83.28,83.6,49300.0,69.1915,69.7221,69.0423,69.3076,49300.0
2009-04-07 15:30:00,83.6,84.19,83.43,83.5,92800.0,69.3076,69.7967,69.1667,69.2247,92800.0
2009-04-08 09:30:00,84.64,84.71,83.96,84.46,39300.0,70.1698,70.2278,69.606,70.0206,39300.0
2009-04-08 10:00:00,84.42,84.73,83.13,83.28,34300.0,69.9874,70.2444,68.9179,69.0423,34300.0
2009-04-08 10:30:00,83.31,83.58,82.9,83.58,29800.0,69.0672,69.291,68.7273,69.291,29800.0
2009-04-08 11:00:00,83.59,83.98,83.23,83.73,62500.0,69.2993,69.6226,69.0008,69.4154,62500.0
2009-04-08 11:30:00,83.59,84.13,83.43,83.77,19400.0,69.2993,69.747,69.1667,69.4485,19400.0
2009-04-08 12:00:00,83.76,83.96,83.48,83.48,17500.0,69.4402,69.606,69.2081,69.2081,17500.0
2009-04-08 12:30:00,83.46,84.0,83.26,83.87,21700.0,69.1915,69.6392,69.0257,69.5314,21700.0
2009-04-08 13:00:00,83.87,83.93,82.93,83.11,43100.0,69.5314,69.5812,68.7521,68.9014,43100.0
2009-04-08 13:30:00,83.11,83.49,82.96,83.08,23400.0,68.9014,69.2164,68.777,68.8765,23400.0
2009-04-08 14:00:00,83.19,83.19,82.44,82.6,25000.0,68.9677,68.9677,68.3459,68.4785,25000.0
2009-04-08 14:30:00,82.59,82.75,82.24,82.49,60700.0,68.4703,68.6029,68.1801,68.3874,60700.0
2009-04-08 15:00:00,82.49,82.83,82.12,82.83,102400.0,68.3874,68.6692,68.0806,68.6692,102400.0
2009-04-08 15:30:00,82.79,83.23,82.54,83.09,113000.0,68.6361,69.0008,68.4288,68.8848,113000.0
2009-04-09 09:30:00,85.34,85.76,84.58,85.67,115700.0,70.7501,71.0983,70.12,71.0237,115700.0
2009-04-09 10:00:00,85.67,86.14,85.4,85.55,99400.0,71.0237,71.4133,70.7999,70.9242,99400.0
2009-04-09 10:30:00,85.57,86.3,85.46,86.29,69500.0,70.9408,71.546,70.8496,71.5377,69500.0
2009-04-09 11:00:00,86.29,86.99,86.1,86.64,30100.0,71.5377,72.118,71.3802,71.8279,30100.0
2009-04-09 11:30:00,86.71,87.21,86.63,87.17,22500.0,71.8859,72.3004,71.8196,72.2673,22500.0
2009-04-09 12:00:00,87.17,87.4,86.85,87.4,16200.0,72.2673,72.4579,72.002,72.4579,16200.0
2009-04-09 12:30:00,87.42,87.76,87.33,87.72,17200.0,72.4745,72.7564,72.3999,72.7232,17200.0
2009-04-09 13:00:00,87.75,88.08,87.75,87.92,19000.0,72.7481,73.0217,72.7481,72.889,19000.0
2009-04-09 13:30:00,87.93,88.1,87.87,88.1,7200.0,72.8973,73.0383,72.8476,73.0383,7200.0
2009-04-09 14:00:00,88.03,88.2,87.49,87.74,17400.0,72.9802,73.1212,72.5325,72.7398,17400.0
2009-04-09 14:30:00,87.75,88.35,87.74,88.04,32100.0,72.7481,73.2455,72.7398,72.9885,32100.0
2009-04-09 15:00:00,88.05,88.25,87.61,87.75,53800.0,72.9968,73.1626,72.632,72.7481,53800.0
2009-04-09 15:30:00,87.79,87.89,87.46,87.89,97600.0,72.7813,72.8642,72.5077,72.8642,97600.0
2009-04-13 09:30:00,86.83,87.26,84.47,84.8,24900.0,71.9854,72.3419,70.0289,70.3024,24900.0
2009-04-13 10:00:00,84.64,84.93,84.1,84.86,49500.0,70.1698,70.4102,69.7221,70.3522,49500.0
2009-04-13 10:30:00,84.86,84.86,84.14,84.14,24200.0,70.3522,70.3522,69.7553,69.7553,24200.0
2009-04-13 11:00:00,84.17,84.6,83.61,84.46,21000.0,69.7801,70.1366,69.3159,70.0206,21000.0
2009-04-13 11:30:00,84.42,84.49,84.03,84.49,17800.0,69.9874,70.0454,69.6641,70.0454,17800.0
2009-04-13 12:00:00,84.56,85.66,84.53,85.66,34600.0,70.1035,71.0154,70.0786,71.0154,34600.0
2009-04-13 12:30:00,85.68,86.53,85.68,86.52,27600.0,71.032,71.7367,71.032,71.7284,27600.0
2009-04-13 13:00:00,86.48,86.48,85.96,86.27,41000.0,71.6952,71.6952,71.2641,71.5211,41000.0
2009-04-13 13:30:00,86.33,87.41,86.32,87.23,46000.0,71.5709,72.4662,71.5626,72.317,46000.0
2009-04-13 14:00:00,87.28,87.46,87.17,87.33,43700.0,72.3584,72.5077,72.2673,72.3999,43700.0
2009-04-13 14:30:00,87.33,87.6,87.1,87.56,54100.0,72.3999,72.6237,72.2092,72.5906,54100.0
2009-04-13 15:00:00,87.48,88.53,87.31,88.31,87400.0,72.5243,73.3947,72.3833,73.2124,87400.0
2009-04-13 15:30:00,88.37,88.71,88.15,88.15,92000.0,73.2621,73.544,73.0797,73.0797,92000.0
2009-04-14 09:30:00,87.12,87.19,85.3,86.6,41600.0,72.2258,72.2838,70.717,71.7947,41600.0
2009-04-14 10:00:00,86.6,87.11,86.36,86.71,27200.0,71.7947,72.2175,71.5957,71.8859,27200.0
2009-04-14 10:30:00,86.68,87.02,86.36,86.61,19600.0,71.861,72.1429,71.5957,71.803,19600.0
2009-04-14 11:00:00,86.65,86.65,85.61,85.71,12000.0,71.8362,71.8362,70.974,71.0569,12000.0
2009-04-14 11:30:00,85.86,86.0,85.13,85.13,24800.0,71.1812,71.2973,70.576,70.576,24800.0
2009-04-14 12:00:00,85.13,85.22,84.86,85.21,13500.0,70.576,70.6506,70.3522,70.6423,13500.0
2009-04-14 12:30:00,85.19,85.19,84.29,84.44,20300.0,70.6258,70.6258,69.8796,70.004,20300.0
2009-04-14 13:00:00,84.44,84.54,84.03,84.39,15100.0,70.004,70.0869,69.6641,69.9625,15100.0
2009-04-14 13:30:00,84.48,84.55,84.03,84.28,22400.0,70.0371,70.0952,69.6641,69.8713,22400.0
2009-04-14 14:00:00,84.34,84.91,83.89,84.91,33300.0,69.9211,70.3936,69.548,70.3936,33300.0
2009-04-14 14:30:00,84.96,85.03,84.34,85.03,21900.0,70.4351,70.4931,69.9211,70.4931,21900.0
2009-04-14 15:00:00,85.12,85.21,84.41,84.56,44400.0,70.5677,70.6423,69.9791,70.1035,44400.0
2009-04-14 15:30:00,84.64,84.83,84.04,84.26,115000.0,70.1698,70.3273,69.6724,69.8548,115000.0
2009-04-15 09:30:00,84.78,85.12,83.44,85.12,31800.0,70.2859,70.5677,69.1749,70.5677,31800.0
2009-04-15 10:00:00,85.13,85.45,84.68,85.23,24200.0,70.576,70.8413,70.2029,70.6589,24200.0
2009-04-15 10:30:00,85.36,85.39,84.66,84.7,14300.0,70.7667,70.7916,70.1864,70.2195,14300.0
2009-04-15 11:00:00,84.68,84.9,84.43,84.59,17800.0,70.2029,70.3853,69.9957,70.1283,17800.0
2009-04-15 11:30:00,84.61,86.04,84.61,86.04,24100.0,70.1449,71.3304,70.1449,71.3304,24100.0
2009-04-15 12:00:00,85.91,86.44,85.64,86.38,33900.0,71.2227,71.6621,70.9988,71.6123,33900.0
2009-04-15 12:30:00,86.19,86.77,86.1,86.57,17500.0,71.4548,71.9356,71.3802,71.7698,17500.0
2009-04-15 13:00:00,86.62,86.78,86.16,86.39,15300.0,71.8113,71.9439,71.4299,71.6206,15300.0
2009-04-15 13:30:00,86.41,86.61,85.54,85.94,20200.0,71.6372,71.803,70.9159,71.2475,20200.0
2009-04-15 14:00:00,86.03,86.37,85.4,85.48,16400.0,71.3222,71.604,70.7999,70.8662,16400.0
2009-04-15 14:30:00,85.58,85.69,85.04,85.24,13200.0,70.9491,71.0403,70.5014,70.6672,13200.0
2009-04-15 15:00:00,85.23,86.24,85.23,85.72,29200.0,70.6589,71.4962,70.6589,71.0651,29200.0
2009-04-15 15:30:00,85.76,86.52,85.61,86.43,55900.0,71.0983,71.7284,70.974,71.6538,55900.0
2009-04-16 09:30:00,87.45,87.45,86.12,86.61,30100.0,72.4994,72.4994,71.3968,71.803,30100.0
2009-04-16 10:00:00,86.58,87.44,86.36,87.35,32700.0,71.7781,72.4911,71.5957,72.4165,32700.0
2009-04-16 10:30:00,87.44,88.0,87.32,87.89,41300.0,72.4911,72.9554,72.3916,72.8642,41300.0
2009-04-16 11:00:00,87.89,88.17,87.7,88.04,31600.0,72.8642,73.0963,72.7066,72.9885,31600.0
2009-04-16 11:30:00,88.09,88.69,87.88,88.59,33900.0,73.03,73.5274,72.8559,73.4445,33900.0
2009-04-16 12:00:00,88.51,89.61,88.42,89.38,41100.0,73.3782,74.2901,73.3036,74.0994,41100.0
2009-04-16 12:30:00,89.47,90.9,89.36,90.44,87800.0,74.174,75.3596,74.0828,74.9782,87800.0
2009-04-16 13:00:00,90.44,90.81,89.94,90.5,49500.0,74.9782,75.285,74.5637,75.028,49500.0
2009-04-16 13:30:00,90.5,90.7,89.94,90.68,41800.0,75.028,75.1938,74.5637,75.1772,41800.0
2009-04-16 14:00:00,90.58,91.39,90.45,91.38,70900.0,75.0943,75.7658,74.9865,75.7575,70900.0
2009-04-16 14:30:00,91.39,91.99,91.23,91.8,103300.0,75.7658,76.2632,75.6331,76.1057,103300.0
2009-04-16 15:00:00,91.81,92.16,91.33,91.33,98900.0,76.114,76.4042,75.7161,75.7161,98900.0
2009-04-16 15:30:00,91.3,92.14,91.18,91.48,174100.0,75.6912,76.3876,75.5917,75.8404,174100.0
2009-04-17 09:30:00,91.32,92.21,90.29,90.38,23900.0,75.7078,76.4456,74.8539,74.9285,23900.0
2009-04-17 10:00:00,90.52,91.08,90.27,90.54,13700.0,75.0445,75.5088,74.8373,75.0611,13700.0
2009-04-17 10:30:00,90.31,90.32,89.92,89.92,14300.0,74.8704,74.8787,74.5471,74.5471,14300.0
2009-04-17 11:00:00,89.92,90.28,89.64,90.22,11600.0,74.5471,74.8456,74.315,74.7958,11600.0
2009-04-17 11:30:00,90.16,90.65,90.02,90.6,18700.0,74.7461,75.1523,74.63,75.1109,18700.0
2009-04-17 12:00:00,90.62,91.45,90.62,91.0,55900.0,75.1274,75.8155,75.1274,75.4425,55900.0
2009-04-17 12:30:00,90.98,90.98,90.5,90.88,5800.0,75.4259,75.4259,75.028,75.343,5800.0
2009-04-17 13:00:00,90.95,91.0,90.69,90.91,11000.0,75.401,75.4425,75.1855,75.3679,11000.0
2009-04-17 13:30:00,90.94,91.04,90.8,90.97,29800.0,75.3927,75.4756,75.2767,75.4176,29800.0
2009-04-17 14:00:00,91.0,91.08,90.51,90.59,35800.0,75.4425,75.5088,75.0362,75.1026,35800.0
2009-04-17 14:30:00,90.65,91.29,90.31,90.31,36700.0,75.1523,75.6829,74.8704,74.8704,36700.0
2009-04-17 15:00:00,90.32,91.16,90.25,90.99,49400.0,74.8787,75.5751,74.8207,75.4342,49400.0
2009-04-17 15:30:00,90.94,91.1,90.23,90.4,87700.0,75.3927,75.5254,74.8041,74.945,87700.0
2009-04-20 09:30:00,88.8,88.8,86.34,86.48,51700.0,73.6186,73.6186,71.5792,71.6952,51700.0
2009-04-20 10:00:00,86.49,86.55,85.66,85.93,36700.0,71.7035,71.7533,71.0154,71.2392,36700.0
2009-04-20 10:30:00,85.91,86.28,85.85,85.89,31200.0,71.2227,71.5294,71.1729,71.2061,31200.0
2009-04-20 11:00:00,85.72,86.72,85.72,86.38,33300.0,71.0651,71.8942,71.0651,71.6123,33300.0
2009-04-20 11:30:00,86.48,87.0,86.32,86.58,8600.0,71.6952,72.1263,71.5626,71.7781,8600.0
2009-04-20 12:00:00,86.53,86.55,86.1,86.28,23600.0,71.7367,71.7533,71.3802,71.5294,23600.0
2009-04-20 12:30:00,86.25,86.48,86.07,86.47,16500.0,71.5045,71.6952,71.3553,71.6869,16500.0
2009-04-20 13:00:00,86.46,86.46,86.06,86.25,13300.0,71.6786,71.6786,71.347,71.5045,13300.0
2009-04-20 13:30:00,86.15,86.62,86.13,86.36,18200.0,71.4216,71.8113,71.4051,71.5957,18200.0
2009-04-20 14:00:00,86.25,86.25,86.0,86.07,22500.0,71.5045,71.5045,71.2973,71.3553,22500.0
2009-04-20 14:30:00,86.14,86.49,85.97,86.05,22400.0,71.4133,71.7035,71.2724,71.3387,22400.0
2009-04-20 15:00:00,86.0,86.23,85.78,86.0,33600.0,71.2973,71.488,71.1149,71.2973,33600.0
2009-04-20 15:30:00,86.02,86.53,85.94,86.15,67900.0,71.3139,71.7367,71.2475,71.4216,67900.0
2009-04-21 09:30:00,85.51,86.85,84.63,86.49,24300.0,70.8911,72.002,70.1615,71.7035,24300.0
2009-04-21 10:00:00,86.44,86.44,84.98,85.04,48700.0,71.6621,71.6621,70.4517,70.5014,48700.0
2009-04-21 10:30:00,85.09,85.99,85.03,85.84,24100.0,70.5429,71.289,70.4931,71.1646,24100.0
2009-04-21 11:00:00,85.9,87.03,85.69,86.73,32300.0,71.2144,72.1512,71.0403,71.9025,32300.0
2009-04-21 11:30:00,86.78,87.54,86.78,87.3,28200.0,71.9439,72.574,71.9439,72.375,28200.0
2009-04-21 12:00:00,87.34,88.4,87.3,88.36,33500.0,72.4082,73.287,72.375,73.2538,33500.0
2009-04-21 12:30:00,88.27,88.55,87.62,87.79,29300.0,73.1792,73.4113,72.6403,72.7813,29300.0
2009-04-21 13:00:00,87.85,88.32,87.54,87.62,21400.0,72.831,73.2206,72.574,72.6403,21400.0
2009-04-21 13:30:00,87.53,87.86,87.28,87.4,22300.0,72.5657,72.8393,72.3584,72.4579,22300.0
2009-04-21 14:00:00,87.45,87.72,86.81,87.2,23600.0,72.4994,72.7232,71.9688,72.2921,23600.0
2009-04-21 14:30:00,87.27,87.53,86.88,87.17,17100.0,72.3502,72.5657,72.0268,72.2673,17100.0
2009-04-21 15:00:00,87.06,88.19,86.98,87.45,43300.0,72.1761,73.1129,72.1097,72.4994,43300.0
2009-04-21 15:30:00,87.55,88.14,87.32,88.09,87000.0,72.5823,73.0714,72.3916,73.03,87000.0
2009-04-22 09:30:00,86.57,88.7,85.75,88.22,19400.0,71.7698,73.5357,71.09,73.1377,19400.0
2009-04-22 10:00:00,88.3,89.99,88.3,89.9,26900.0,73.2041,74.6051,73.2041,74.5305,26900.0
2009-04-22 10:30:00,89.92,89.96,89.18,89.32,25000.0,74.5471,74.5803,73.9336,74.0497,25000.0
2009-04-22 11:00:00,89.37,90.99,89.23,90.73,54800.0,74.0911,75.4342,73.9751,75.2186,54800.0
2009-04-22 11:30:00,90.73,90.88,90.37,90.45,17500.0,75.2186,75.343,74.9202,74.9865,17500.0
2009-04-22 12:00:00,90.45,90.52,89.94,89.94,27400.0,74.9865,75.0445,74.5637,74.5637,27400.0
2009-04-22 12:30:00,89.97,89.97,88.07,88.85,49900.0,74.5886,74.5886,73.0134,73.66,49900.0
2009-04-22 13:00:00,88.71,90.37,88.71,90.33,46100.0,73.544,74.9202,73.544,74.887,46100.0
2009-04-22 13:30:00,90.33,90.69,90.15,90.3,27400.0,74.887,75.1855,74.7378,74.8621,27400.0
2009-04-22 14:00:00,90.3,90.76,90.21,90.42,41400.0,74.8621,75.2435,74.7875,74.9616,41400.0
2009-04-22 14:30:00,90.52,91.39,90.52,90.81,61200.0,75.0445,75.7658,75.0445,75.285,61200.0
2009-04-22 15:00:00,90.83,91.79,90.73,91.52,108300.0,75.3015,76.0974,75.2186,75.8736,108300.0
2009-04-22 15:30:00,91.49,91.54,89.31,89.55,122100.0,75.8487,75.8902,74.0414,74.2404,122100.0
2009-04-23 09:30:00,89.95,91.16,89.82,90.17,21500.0,74.572,75.5751,74.4642,74.7544,21500.0
2009-04-23 10:00:00,90.17,90.17,88.77,89.71,38300.0,74.7544,74.7544,73.5937,74.373,38300.0
2009-04-23 10:30:00,89.49,90.02,88.01,88.1,47500.0,74.1906,74.63,72.9636,73.0383,47500.0
2009-04-23 11:00:00,88.01,88.19,87.16,87.37,61800.0,72.9636,73.1129,72.259,72.4331,61800.0
2009-04-23 11:30:00,87.29,88.9,86.75,87.27,54600.0,72.3667,73.7015,71.9191,72.3502,54600.0
2009-04-23 12:00:00,87.22,88.0,87.03,87.81,13400.0,72.3087,72.9554,72.1512,72.7978,13400.0
2009-04-23 12:30:00,87.68,88.38,87.36,88.15,15500.0,72.6901,73.2704,72.4248,73.0797,15500.0
2009-04-23 13:00:00,88.24,89.26,88.13,88.88,30700.0,73.1543,73.9999,73.0631,73.6849,30700.0
2009-04-23 13:30:00,88.92,89.11,87.76,88.24,19900.0,73.7181,73.8756,72.7564,73.1543,19900.0
2009-04-23 14:00:00,88.18,88.64,87.67,88.56,23900.0,73.1046,73.4859,72.6818,73.4196,23900.0
2009-04-23 14:30:00,88.65,89.48,88.43,88.83,47300.0,73.4942,74.1823,73.3118,73.6435,47300.0
2009-04-23 15:00:00,88.81,88.84,87.39,87.8,58200.0,73.6269,73.6517,72.4496,72.7895,58200.0
2009-04-23 15:30:00,87.75,89.63,87.42,89.54,81900.0,72.7481,74.3067,72.4745,74.2321,81900.0
2009-04-24 09:30:00,90.63,92.27,90.09,92.27,17500.0,75.1357,76.4953,74.688,76.4953,17500.0
2009-04-24 10:00:00,92.27,92.94,91.79,92.34,40800.0,76.4953,77.0508,76.0974,76.5534,40800.0
2009-04-24 10:30:00,92.48,92.91,92.19,92.83,18900.0,76.6694,77.0259,76.429,76.9596,18900.0
2009-04-24 11:00:00,92.79,93.19,92.49,93.05,39700.0,76.9264,77.2581,76.6777,77.142,39700.0
2009-04-24 11:30:00,93.15,93.73,93.08,93.47,23500.0,77.2249,77.7057,77.1669,77.4902,23500.0
2009-04-24 12:00:00,93.5,93.73,93.13,93.52,43700.0,77.5151,77.7057,77.2083,77.5316,43700.0
2009-04-24 12:30:00,93.43,93.95,93.41,93.77,10900.0,77.457,77.8881,77.4405,77.7389,10900.0
2009-04-24 13:00:00,93.71,93.89,93.47,93.83,9200.0,77.6892,77.8384,77.4902,77.7886,9200.0
2009-04-24 13:30:00,93.72,93.85,92.84,92.91,21200.0,77.6975,77.8052,76.9679,77.0259,21200.0
2009-04-24 14:00:00,92.87,93.47,91.69,92.51,43200.0,76.9928,77.4902,76.0145,76.6943,43200.0
2009-04-24 14:30:00,92.73,93.75,92.51,93.46,24200.0,76.8767,77.7223,76.6943,77.4819,24200.0
2009-04-24 15:00:00,93.49,93.81,93.07,93.2,27000.0,77.5068,77.7721,77.1586,77.2664,27000.0
2009-04-24 15:30:00,93.36,93.55,92.03,92.55,62400.0,77.399,77.5565,76.2964,76.7275,62400.0
2009-04-27 09:30:00,92.1,93.46,91.33,91.7,38000.0,76.3544,77.4819,75.7161,76.0228,38000.0
2009-04-27 10:00:00,91.61,91.71,90.22,91.28,20400.0,75.9482,76.0311,74.7958,75.6746,20400.0
2009-04-27 10:30:00,91.15,92.1,90.82,91.82,27100.0,75.5668,76.3544,75.2932,76.1223,27100.0
2009-04-27 11:00:00,91.76,92.7,91.5,91.57,22700.0,76.0725,76.8518,75.857,75.915,22700.0
2009-04-27 11:30:00,91.61,91.65,90.92,91.4,18700.0,75.9482,75.9813,75.3761,75.7741,18700.0
2009-04-27 12:00:00,91.54,92.15,91.46,91.81,9700.0,75.8902,76.3959,75.8238,76.114,9700.0
2009-04-27 12:30:00,91.86,91.92,90.62,91.06,13600.0,76.1554,76.2052,75.1274,75.4922,13600.0
2009-04-27 13:00:00,90.93,90.93,89.45,89.49,20600.0,75.3844,75.3844,74.1575,74.1906,20600.0
2009-04-27 13:30:00,89.4,89.5,88.95,89.26,16800.0,74.116,74.1989,73.7429,73.9999,16800.0
2009-04-27 14:00:00,89.3,89.66,88.86,89.66,18100.0,74.0331,74.3316,73.6683,74.3316,18100.0
2009-04-27 14:30:00,89.74,90.34,89.71,89.99,23900.0,74.3979,74.8953,74.373,74.6051,23900.0
2009-04-27 15:00:00,90.01,90.32,89.28,89.68,34000.0,74.6217,74.8787,74.0165,74.3481,34000.0
2009-04-27 15:30:00,89.63,90.44,89.18,89.94,77400.0,74.3067,74.9782,73.9336,74.5637,77400.0
2009-04-28 09:30:00,88.48,90.12,86.24,90.05,58800.0,73.3533,74.7129,71.4962,74.6549,58800.0
2009-04-28 10:00:00,90.13,92.33,90.11,91.61,61700.0,74.7212,76.5451,74.7046,75.9482,61700.0
2009-04-28 10:30:00,91.61,91.66,90.7,90.75,28800.0,75.9482,75.9896,75.1938,75.2352,28800.0
2009-04-28 11:00:00,90.75,90.86,89.87,89.87,26300.0,75.2352,75.3264,74.5057,74.5057,26300.0
2009-04-28 11:30:00,89.87,90.19,89.71,90.12,14800.0,74.5057,74.7709,74.373,74.7129,14800.0
2009-04-28 12:00:00,90.19,90.76,89.97,90.04,26000.0,74.7709,75.2435,74.5886,74.6466,26000.0
2009-04-28 12:30:00,90.02,90.05,89.42,89.92,26400.0,74.63,74.6549,74.1326,74.5471,26400.0
2009-04-28 13:00:00,90.0,90.11,89.5,89.55,14700.0,74.6134,74.7046,74.1989,74.2404,14700.0
2009-04-28 13:30:00,89.54,89.69,88.66,88.91,34800.0,74.2321,74.3564,73.5025,73.7098,34800.0
2009-04-28 14:00:00,88.91,89.73,88.86,89.61,27500.0,73.7098,74.3896,73.6683,74.2901,27500.0
2009-04-28 14:30:00,89.61,89.9,89.29,89.29,34700.0,74.2901,74.5305,74.0248,74.0248,34700.0
2009-04-28 15:00:00,89.26,89.43,88.55,88.87,54500.0,73.9999,74.1409,73.4113,73.6766,54500.0
2009-04-28 15:30:00,88.82,88.94,88.06,88.3,78300.0,73.6352,73.7347,73.0051,73.2041,78300.0
2009-04-29 09:30:00,89.24,89.24,86.25,86.32,78100.0,73.9834,73.9834,71.5045,71.5626,78100.0
2009-04-29 10:00:00,86.43,86.5,85.3,85.77,62300.0,71.6538,71.7118,70.717,71.1066,62300.0
2009-04-29 10:30:00,85.72,86.45,85.49,86.02,39000.0,71.0651,71.6703,70.8745,71.3139,39000.0
2009-04-29 11:00:00,86.07,86.63,85.95,86.46,37700.0,71.3553,71.8196,71.2558,71.6786,37700.0
2009-04-29 11:30:00,86.41,86.63,86.19,86.47,47600.0,71.6372,71.8196,71.4548,71.6869,47600.0
2009-04-29 12:00:00,86.43,86.6,86.21,86.34,20200.0,71.6538,71.7947,71.4714,71.5792,20200.0
2009-04-29 12:30:00,86.34,86.61,86.22,86.44,22400.0,71.5792,71.803,71.4797,71.6621,22400.0
2009-04-29 13:00:00,86.43,86.5,85.93,86.06,78200.0,71.6538,71.7118,71.2392,71.347,78200.0
2009-04-29 13:30:00,86.1,86.58,85.95,86.4,51600.0,71.3802,71.7781,71.2558,71.6289,51600.0
2009-04-29 14:00:00,86.42,87.26,86.26,86.95,75200.0,71.6455,72.3419,71.5128,72.0849,75200.0
2009-04-29 14:30:00,87.05,87.74,86.82,87.49,52300.0,72.1678,72.7398,71.9771,72.5325,52300.0
2009-04-29 15:00:00,87.39,87.69,86.42,86.71,53100.0,72.4496,72.6984,71.6455,71.8859,53100.0
2009-04-29 15:30:00,86.65,87.04,85.95,86.67,93300.0,71.8362,72.1595,71.2558,71.8527,93300.0
2009-04-30 09:30:00,87.4,87.4,84.8,85.49,78100.0,72.4579,72.4579,70.3024,70.8745,78100.0
2009-04-30 10:00:00,85.53,86.18,85.47,85.89,41800.0,70.9076,71.4465,70.8579,71.2061,41800.0
2009-04-30 10:30:00,85.92,86.0,85.35,85.5,30700.0,71.231,71.2973,70.7584,70.8828,30700.0
2009-04-30 11:00:00,85.52,85.52,85.0,85.23,40700.0,70.8993,70.8993,70.4682,70.6589,40700.0
2009-04-30 11:30:00,85.23,85.8,85.18,85.33,39600.0,70.6589,71.1315,70.6175,70.7418,39600.0
2009-04-30 12:00:00,85.33,85.58,85.2,85.52,52100.0,70.7418,70.9491,70.634,70.8993,52100.0
2009-04-30 12:30:00,85.55,85.55,84.6,85.02,41000.0,70.9242,70.9242,70.1366,70.4848,41000.0
2009-04-30 13:00:00,85.01,85.25,84.25,84.56,38300.0,70.4765,70.6755,69.8465,70.1035,38300.0
2009-04-30 13:30:00,84.54,84.73,84.17,84.28,26200.0,70.0869,70.2444,69.7801,69.8713,26200.0
2009-04-30 14:00:00,84.28,84.45,84.01,84.36,37600.0,69.8713,70.0123,69.6475,69.9377,37600.0
2009-04-30 14:30:00,84.41,84.48,83.89,84.27,39600.0,69.9791,70.0371,69.548,69.863,39600.0
2009-04-30 15:00:00,84.36,84.39,83.55,83.93,46900.0,69.9377,69.9625,69.2661,69.5812,46900.0
2009-04-30 15:30:00,83.83,84.82,83.81,83.94,69700.0,69.4983,70.319,69.4817,69.5895,69700.0
2009-05-01 09:30:00,83.38,83.57,82.78,82.97,94000.0,69.1252,69.2827,68.6278,68.7853,94000.0
2009-05-01 10:00:00,82.95,83.37,82.63,83.37,59400.0,68.7687,69.1169,68.5034,69.1169,59400.0
2009-05-01 10:30:00,83.26,83.69,83.17,83.24,25100.0,69.0257,69.3822,68.9511,69.0091,25100.0
2009-05-01 11:00:00,83.17,83.81,83.08,83.77,35900.0,68.9511,69.4817,68.8765,69.4485,35900.0
2009-05-01 11:30:00,83.78,83.78,83.16,83.16,17400.0,69.4568,69.4568,68.9428,68.9428,17400.0
2009-05-01 12:00:00,83.17,83.73,83.0,83.05,17100.0,68.9511,69.4154,68.8102,68.8516,17100.0
2009-05-01 12:30:00,82.99,83.66,82.93,83.47,22900.0,68.8019,69.3573,68.7521,69.1998,22900.0
2009-05-01 13:00:00,83.55,83.89,83.21,83.78,14600.0,69.2661,69.548,68.9843,69.4568,14600.0
2009-05-01 13:30:00,83.79,84.4,83.7,84.05,22500.0,69.4651,69.9708,69.3905,69.6807,22500.0
2009-05-01 14:00:00,84.01,84.25,83.52,83.52,29900.0,69.6475,69.8465,69.2413,69.2413,29900.0
2009-05-01 14:30:00,83.53,83.55,82.85,83.11,31000.0,69.2496,69.2661,68.6858,68.9014,31000.0
2009-05-01 15:00:00,83.19,83.63,82.76,82.88,73300.0,68.9677,69.3325,68.6112,68.7107,73300.0
2009-05-01 15:30:00,82.83,83.28,82.5,83.27,92600.0,68.6692,69.0423,68.3956,69.034,92600.0
2009-05-04 09:30:00,84.23,85.51,84.0,85.33,53200.0,69.8299,70.8911,69.6392,70.7418,53200.0
2009-05-04 10:00:00,85.53,86.58,85.53,86.43,48000.0,70.9076,71.7781,70.9076,71.6538,48000.0
2009-05-04 10:30:00,86.37,86.94,86.2,86.76,49400.0,71.604,72.0766,71.4631,71.9273,49400.0
2009-05-04 11:00:00,86.81,87.6,86.8,87.48,30900.0,71.9688,72.6237,71.9605,72.5243,30900.0
2009-05-04 11:30:00,87.48,87.85,87.39,87.51,28500.0,72.5243,72.831,72.4496,72.5491,28500.0
2009-05-04 12:00:00,87.51,87.91,87.48,87.61,45100.0,72.5491,72.8807,72.5243,72.632,45100.0
2009-05-04 12:30:00,87.66,88.28,87.34,88.22,31800.0,72.6735,73.1875,72.4082,73.1377,31800.0
2009-05-04 13:00:00,88.15,89.02,88.1,89.02,30400.0,73.0797,73.801,73.0383,73.801,30400.0
2009-05-04 13:30:00,89.02,89.33,88.63,88.87,63600.0,73.801,74.058,73.4776,73.6766,63600.0
2009-05-04 14:00:00,88.88,88.95,88.56,88.83,43300.0,73.6849,73.7429,73.4196,73.6435,43300.0
2009-05-04 14:30:00,88.81,88.94,88.48,88.52,77800.0,73.6269,73.7347,73.3533,73.3865,77800.0
2009-05-04 15:00:00,88.56,88.85,88.42,88.59,99900.0,73.4196,73.66,73.3036,73.4445,99900.0
2009-05-04 15:30:00,88.56,89.03,88.24,88.98,98300.0,73.4196,73.8093,73.1543,73.7678,98300.0
2009-05-05 09:30:00,89.76,94.69,89.75,94.23,277700.0,74.4145,78.5016,74.4062,78.1203,277700.0
2009-05-05 10:00:00,94.36,96.14,93.84,95.14,199500.0,78.228,79.7037,77.7969,78.8747,199500.0
2009-05-05 10:30:00,95.25,95.44,91.85,92.02,105500.0,78.9659,79.1234,76.1472,76.2881,105500.0
2009-05-05 11:00:00,91.96,92.81,91.67,92.48,56000.0,76.2383,76.943,75.9979,76.6694,56000.0
2009-05-05 11:30:00,92.66,93.65,92.44,93.5,82500.0,76.8187,77.6394,76.6363,77.5151,82500.0
2009-05-05 12:00:00,93.49,94.33,93.36,93.71,85000.0,77.5068,78.2032,77.399,77.6892,85000.0
2009-05-05 12:30:00,93.55,93.74,92.67,92.93,22900.0,77.5565,77.714,76.827,77.0425,22900.0
2009-05-05 13:00:00,93.03,93.08,91.87,91.9,38100.0,77.1254,77.1669,76.1637,76.1886,38100.0
2009-05-05 13:30:00,91.98,92.01,90.76,90.95,41600.0,76.2549,76.2798,75.2435,75.401,41600.0
2009-05-05 14:00:00,90.87,91.89,90.66,91.07,71700.0,75.3347,76.1803,75.1606,75.5005,71700.0
2009-05-05 14:30:00,91.07,92.76,91.07,92.47,36700.0,75.5005,76.9016,75.5005,76.6612,36700.0
2009-05-05 15:00:00,92.47,93.43,92.32,93.11,74400.0,76.6612,77.457,76.5368,77.1917,74400.0
2009-05-05 15:30:00,93.11,94.05,92.88,93.91,104700.0,77.1917,77.971,77.0011,77.855,104700.0
2009-05-06 09:30:00,95.0,96.7,94.64,95.76,136400.0,78.7586,80.168,78.4602,79.3887,136400.0
2009-05-06 10:00:00,95.67,95.91,93.7,93.7,46800.0,79.3141,79.513,77.6809,77.6809,46800.0
2009-05-06 10:30:00,93.71,94.11,92.83,93.4,36500.0,77.6892,78.0208,76.9596,77.4322,36500.0
2009-05-06 11:00:00,93.25,93.36,92.05,92.77,26600.0,77.3078,77.399,76.313,76.9099,26600.0
2009-05-06 11:30:00,92.91,93.65,92.77,93.47,29300.0,77.0259,77.6394,76.9099,77.4902,29300.0
2009-05-06 12:00:00,93.47,94.81,93.29,94.57,78800.0,77.4902,78.6011,77.341,78.4021,78800.0
2009-05-06 12:30:00,94.68,95.18,94.07,94.1,34500.0,78.4933,78.9078,77.9876,78.0125,34500.0
2009-05-06 13:00:00,94.1,94.2,93.38,93.38,40600.0,78.0125,78.0954,77.4156,77.4156,40600.0
2009-05-06 13:30:00,93.29,94.17,93.23,94.08,37500.0,77.341,78.0705,77.2912,77.9959,37500.0
2009-05-06 14:00:00,94.11,94.89,93.84,94.89,33900.0,78.0208,78.6674,77.7969,78.6674,33900.0
2009-05-06 14:30:00,94.86,95.03,94.27,94.41,37500.0,78.6426,78.7835,78.1534,78.2695,37500.0
2009-05-06 15:00:00,94.52,94.52,93.11,93.24,66900.0,78.3607,78.3607,77.1917,77.2995,66900.0
2009-05-06 15:30:00,93.21,94.22,93.07,94.09,110100.0,77.2746,78.112,77.1586,78.0042,110100.0
2009-05-07 09:30:00,95.22,95.99,91.65,91.7,51700.0,78.941,79.5794,75.9813,76.0228,51700.0
2009-05-07 10:00:00,91.71,91.79,89.76,89.92,55700.0,76.0311,76.0974,74.4145,74.5471,55700.0
2009-05-07 10:30:00,89.86,90.88,89.73,90.64,28900.0,74.4974,75.343,74.3896,75.144,28900.0
2009-05-07 11:00:00,90.5,90.64,90.05,90.54,29400.0,75.028,75.144,74.6549,75.0611,29400.0
2009-05-07 11:30:00,90.57,91.25,90.37,90.88,34100.0,75.086,75.6497,74.9202,75.343,34100.0
2009-05-07 12:00:00,90.86,90.98,90.18,90.51,50800.0,75.3264,75.4259,74.7627,75.0362,50800.0
2009-05-07 12:30:00,90.4,91.36,90.31,91.23,15300.0,74.945,75.7409,74.8704,75.6331,15300.0
2009-05-07 13:00:00,91.31,91.41,90.55,90.57,17700.0,75.6995,75.7824,75.0694,75.086,17700.0
2009-05-07 13:30:00,90.58,90.8,90.31,90.42,30500.0,75.0943,75.2767,74.8704,74.9616,30500.0
2009-05-07 14:00:00,90.48,90.48,89.93,90.4,49800.0,75.0114,75.0114,74.5554,74.945,49800.0
2009-05-07 14:30:00,90.33,90.52,89.84,90.15,47300.0,74.887,75.0445,74.4808,74.7378,47300.0
2009-05-07 15:00:00,90.09,90.35,89.48,89.86,56500.0,74.688,74.9036,74.1823,74.4974,56500.0
2009-05-07 15:30:00,89.79,90.04,89.0,89.72,101100.0,74.4393,74.6466,73.7844,74.3813,101100.0
2009-05-08 09:30:00,90.76,91.8,88.95,89.12,53300.0,75.2435,76.1057,73.7429,73.8839,53300.0
2009-05-08 10:00:00,89.05,89.3,87.13,87.65,37300.0,73.8258,74.0331,72.2341,72.6652,37300.0
2009-05-08 10:30:00,87.59,87.7,86.73,87.45,61000.0,72.6154,72.7066,71.9025,72.4994,61000.0
2009-05-08 11:00:00,87.55,88.3,87.4,87.85,57900.0,72.5823,73.2041,72.4579,72.831,57900.0
2009-05-08 11:30:00,87.89,88.37,87.85,88.22,64700.0,72.8642,73.2621,72.831,73.1377,64700.0
2009-05-08 12:00:00,88.4,90.15,88.4,89.28,28100.0,73.287,74.7378,73.287,74.0165,28100.0
2009-05-08 12:30:00,89.27,90.06,89.07,89.99,27100.0,74.0082,74.6632,73.8424,74.6051,27100.0
2009-05-08 13:00:00,90.0,90.24,89.64,90.0,21800.0,74.6134,74.8124,74.315,74.6134,21800.0
2009-05-08 13:30:00,89.56,89.72,88.73,88.86,20500.0,74.2487,74.3813,73.5606,73.6683,20500.0
2009-05-08 14:00:00,89.03,89.72,89.01,89.24,28000.0,73.8093,74.3813,73.7927,73.9834,28000.0
2009-05-08 14:30:00,89.38,90.05,89.24,89.77,25300.0,74.0994,74.6549,73.9834,74.4228,25300.0
2009-05-08 15:00:00,89.86,89.99,89.4,89.69,30600.0,74.4974,74.6051,74.116,74.3564,30600.0
2009-05-08 15:30:00,89.75,90.09,89.29,89.96,51200.0,74.4062,74.688,74.0248,74.5803,51200.0
2009-05-11 09:30:00,88.17,88.85,86.77,87.45,58300.0,73.0963,73.66,71.9356,72.4994,58300.0
2009-05-11 10:00:00,87.5,89.38,87.36,89.02,38400.0,72.5408,74.0994,72.4248,73.801,38400.0
2009-05-11 10:30:00,89.02,90.48,88.8,89.86,56400.0,73.801,75.0114,73.6186,74.4974,56400.0
2009-05-11 11:00:00,89.92,90.34,89.65,89.94,21300.0,74.5471,74.8953,74.3233,74.5637,21300.0
2009-05-11 11:30:00,89.81,89.94,89.34,89.41,82100.0,74.4559,74.5637,74.0663,74.1243,82100.0
2009-05-11 12:00:00,89.44,89.7,89.16,89.55,17300.0,74.1492,74.3647,73.917,74.2404,17300.0
2009-05-11 12:30:00,89.53,89.6,88.67,88.73,15500.0,74.2238,74.2818,73.5108,73.5606,15500.0
2009-05-11 13:00:00,88.72,88.76,88.28,88.28,30200.0,73.5523,73.5854,73.1875,73.1875,30200.0
2009-05-11 13:30:00,88.4,88.75,88.26,88.36,20100.0,73.287,73.5771,73.1709,73.2538,20100.0
2009-05-11 14:00:00,88.32,88.32,87.89,87.97,23600.0,73.2206,73.2206,72.8642,72.9305,23600.0
2009-05-11 14:30:00,87.99,88.41,87.87,88.16,21800.0,72.9471,73.2953,72.8476,73.088,21800.0
2009-05-11 15:00:00,88.16,88.41,87.84,88.18,27600.0,73.088,73.2953,72.8227,73.1046,27600.0
2009-05-11 15:30:00,88.19,88.32,87.66,87.83,68300.0,73.1129,73.2206,72.6735,72.8144,68300.0
2009-05-12 09:30:00,88.53,89.49,87.31,87.77,31300.0,73.3947,74.1906,72.3833,72.7647,31300.0
2009-05-12 10:00:00,87.74,87.74,86.53,87.01,29900.0,72.7398,72.7398,71.7367,72.1346,29900.0
2009-05-12 10:30:00,86.93,87.05,86.45,86.87,75100.0,72.0683,72.1678,71.6703,72.0185,75100.0
2009-05-12 11:00:00,86.84,86.98,86.42,86.49,18300.0,71.9937,72.1097,71.6455,71.7035,18300.0
2009-05-12 11:30:00,86.6,86.84,86.25,86.66,12100.0,71.7947,71.9937,71.5045,71.8444,12100.0
2009-05-12 12:00:00,86.57,86.74,86.21,86.41,25400.0,71.7698,71.9108,71.4714,71.6372,25400.0
2009-05-12 12:30:00,86.33,86.4,85.96,86.11,10400.0,71.5709,71.6289,71.2641,71.3885,10400.0
2009-05-12 13:00:00,86.0,86.43,85.92,86.43,11100.0,71.2973,71.6538,71.231,71.6538,11100.0
2009-05-12 13:30:00,86.4,86.65,85.96,85.96,9900.0,71.6289,71.8362,71.2641,71.2641,9900.0
2009-05-12 14:00:00,85.96,86.23,85.72,85.91,22300.0,71.2641,71.488,71.0651,71.2227,22300.0
2009-05-12 14:30:00,85.89,87.14,85.82,86.82,18400.0,71.2061,72.2424,71.1481,71.9771,18400.0
2009-05-12 15:00:00,86.88,87.45,86.54,87.15,45400.0,72.0268,72.4994,71.745,72.2507,45400.0
2009-05-12 15:30:00,87.11,87.24,86.65,87.02,49400.0,72.2175,72.3253,71.8362,72.1429,49400.0
2009-05-13 09:30:00,85.35,85.79,84.77,85.18,47800.0,70.7584,71.1232,70.2776,70.6175,47800.0
2009-05-13 10:00:00,85.07,85.59,84.76,85.21,50400.0,70.5263,70.9574,70.2693,70.6423,50400.0
2009-05-13 10:30:00,85.17,85.25,84.5,84.72,45400.0,70.6092,70.6755,70.0537,70.2361,45400.0
2009-05-13 11:00:00,84.56,84.66,83.71,83.94,94500.0,70.1035,70.1864,69.3988,69.5895,94500.0
2009-05-13 11:30:00,83.95,83.95,83.02,83.12,21500.0,69.5978,69.5978,68.8267,68.9096,21500.0
2009-05-13 12:00:00,83.03,83.73,83.03,83.18,9000.0,68.835,69.4154,68.835,68.9594,9000.0
2009-05-13 12:30:00,83.24,83.24,82.79,82.88,19000.0,69.0091,69.0091,68.6361,68.7107,19000.0
2009-05-13 13:00:00,82.89,82.89,82.23,82.24,17700.0,68.719,68.719,68.1718,68.1801,17700.0
2009-05-13 13:30:00,82.22,83.2,82.2,83.07,27200.0,68.1635,68.976,68.1469,68.8682,27200.0
2009-05-13 14:00:00,83.04,83.25,82.44,82.93,18900.0,68.8433,69.0174,68.3459,68.7521,18900.0
2009-05-13 14:30:00,82.82,83.16,82.6,83.16,54800.0,68.6609,68.9428,68.4785,68.9428,54800.0
2009-05-13 15:00:00,83.18,83.18,82.53,82.71,36700.0,68.9594,68.9594,68.4205,68.5697,36700.0
2009-05-13 15:30:00,82.74,83.23,82.5,82.65,74800.0,68.5946,69.0008,68.3956,68.52,74800.0
2009-05-14 09:30:00,83.17,84.97,82.1,82.21,90200.0,68.9511,70.4434,68.064,68.1552,90200.0
2009-05-14 10:00:00,82.2,83.03,82.02,82.36,86200.0,68.1469,68.835,67.9977,68.2796,86200.0
2009-05-14 10:30:00,82.45,83.14,82.24,82.61,37800.0,68.3542,68.9262,68.1801,68.4868,37800.0
2009-05-14 11:00:00,82.55,83.66,82.44,83.27,39500.0,68.4371,69.3573,68.3459,69.034,39500.0
2009-05-14 11:30:00,83.28,83.46,82.55,82.58,21000.0,69.0423,69.1915,68.4371,68.462,21000.0
2009-05-14 12:00:00,82.62,83.22,82.55,82.85,21500.0,68.4951,68.9926,68.4371,68.6858,21500.0
2009-05-14 12:30:00,82.82,83.34,82.82,83.16,37300.0,68.6609,69.092,68.6609,68.9428,37300.0
2009-05-14 13:00:00,83.14,83.23,82.4,82.5,31900.0,68.9262,69.0008,68.3127,68.3956,31900.0
2009-05-14 13:30:00,82.52,83.06,82.49,82.58,36700.0,68.4122,68.8599,68.3874,68.462,36700.0
2009-05-14 14:00:00,82.57,82.89,82.55,82.7,29900.0,68.4537,68.719,68.4371,68.5615,29900.0
2009-05-14 14:30:00,82.7,82.93,82.38,82.61,77100.0,68.5615,68.7521,68.2962,68.4868,77100.0
2009-05-14 15:00:00,82.68,82.84,81.92,81.94,53000.0,68.5449,68.6775,67.9148,67.9314,53000.0
2009-05-14 15:30:00,81.94,81.99,81.35,81.65,119600.0,67.9314,67.9728,67.4423,67.691,119600.0
2009-05-15 09:30:00,81.45,83.47,80.76,82.76,41900.0,67.5252,69.1998,66.9531,68.6112,41900.0
2009-05-15 10:00:00,82.81,82.81,81.92,82.44,20700.0,68.6526,68.6526,67.9148,68.3459,20700.0
2009-05-15 10:30:00,82.34,83.16,82.3,82.9,21300.0,68.263,68.9428,68.2298,68.7273,21300.0
2009-05-15 11:00:00,82.78,82.78,82.12,82.28,21200.0,68.6278,68.6278,68.0806,68.2133,21200.0
2009-05-15 11:30:00,82.2,82.2,80.85,80.85,21000.0,68.1469,68.1469,67.0277,67.0277,21000.0
2009-05-15 12:00:00,80.75,81.22,80.37,80.55,18700.0,66.9448,67.3345,66.6298,66.779,18700.0
2009-05-15 12:30:00,80.6,81.01,80.41,80.84,29400.0,66.8205,67.1604,66.663,67.0194,29400.0
2009-05-15 13:00:00,80.71,81.0,80.55,80.67,29100.0,66.9117,67.1521,66.779,66.8785,29100.0
2009-05-15 13:30:00,80.63,80.85,80.45,80.73,45600.0,66.8453,67.0277,66.6961,66.9282,45600.0
2009-05-15 14:00:00,80.7,81.04,80.64,80.81,34700.0,66.9034,67.1853,66.8536,66.9946,34700.0
2009-05-15 14:30:00,80.8,80.94,80.46,80.52,47400.0,66.9863,67.1023,66.7044,66.7542,47400.0
2009-05-15 15:00:00,80.52,81.4,80.49,81.34,52700.0,66.7542,67.4837,66.7293,67.434,52700.0
2009-05-15 15:30:00,81.35,81.42,80.89,81.22,80600.0,67.4423,67.5003,67.0609,67.3345,80600.0
2009-05-18 09:30:00,81.96,83.5,81.69,82.82,69000.0,67.948,69.2247,67.7241,68.6609,69000.0
2009-05-18 10:00:00,82.85,84.25,82.58,83.85,61800.0,68.6858,69.8465,68.462,69.5148,61800.0
2009-05-18 10:30:00,84.0,85.47,83.9,85.02,65600.0,69.6392,70.8579,69.5563,70.4848,65600.0
2009-05-18 11:00:00,85.15,85.15,84.61,85.11,21700.0,70.5926,70.5926,70.1449,70.5594,21700.0
2009-05-18 11:30:00,85.19,85.58,84.76,84.76,48100.0,70.6258,70.9491,70.2693,70.2693,48100.0
2009-05-18 12:00:00,84.99,85.18,84.74,84.97,27900.0,70.46,70.6175,70.2527,70.4434,27900.0
2009-05-18 12:30:00,85.11,85.19,84.87,85.19,19200.0,70.5594,70.6258,70.3605,70.6258,19200.0
2009-05-18 13:00:00,85.08,85.08,84.44,84.74,27000.0,70.5346,70.5346,70.004,70.2527,27000.0
2009-05-18 13:30:00,84.71,84.93,84.63,84.69,13300.0,70.2278,70.4102,70.1615,70.2112,13300.0
2009-05-18 14:00:00,84.71,84.83,84.38,84.4,17300.0,70.2278,70.3273,69.9542,69.9708,17300.0
2009-05-18 14:30:00,84.4,85.07,84.4,85.07,13700.0,69.9708,70.5263,69.9708,70.5263,13700.0
2009-05-18 15:00:00,84.98,84.98,84.48,84.61,24900.0,70.4517,70.4517,70.0371,70.1449,24900.0
2009-05-18 15:30:00,84.61,85.42,84.47,85.06,45100.0,70.1449,70.8164,70.0289,70.518,45100.0
2009-05-19 09:30:00,84.9,85.8,84.02,84.21,46800.0,70.3853,71.1315,69.6558,69.8133,46800.0
2009-05-19 10:00:00,84.11,85.05,83.74,85.05,46700.0,69.7304,70.5097,69.4237,70.5097,46700.0
2009-05-19 10:30:00,85.12,85.75,84.87,85.0,30100.0,70.5677,71.09,70.3605,70.4682,30100.0
2009-05-19 11:00:00,84.9,85.27,84.55,85.1,11100.0,70.3853,70.6921,70.0952,70.5511,11100.0
2009-05-19 11:30:00,85.13,85.46,84.87,85.17,8400.0,70.576,70.8496,70.3605,70.6092,8400.0
2009-05-19 12:00:00,84.94,85.18,84.67,85.0,8600.0,70.4185,70.6175,70.1947,70.4682,8600.0
2009-05-19 12:30:00,84.98,85.05,84.54,84.54,7100.0,70.4517,70.5097,70.0869,70.0869,7100.0
2009-05-19 13:00:00,84.49,85.29,84.49,85.24,7900.0,70.0454,70.7087,70.0454,70.6672,7900.0
2009-05-19 13:30:00,85.3,85.31,84.95,85.22,13600.0,70.717,70.7252,70.4268,70.6506,13600.0
2009-05-19 14:00:00,85.11,85.23,84.76,85.23,8900.0,70.5594,70.6589,70.2693,70.6589,8900.0
2009-05-19 14:30:00,85.25,85.4,85.05,85.05,8800.0,70.6755,70.7999,70.5097,70.5097,8800.0
2009-05-19 15:00:00,85.15,85.31,84.78,85.09,25000.0,70.5926,70.7252,70.2859,70.5429,25000.0
2009-05-19 15:30:00,85.05,85.05,83.82,84.01,64300.0,70.5097,70.5097,69.49,69.6475,64300.0
2009-05-20 09:30:00,84.92,86.81,84.81,86.72,57600.0,70.4019,71.9688,70.3107,71.8942,57600.0
2009-05-20 10:00:00,86.88,87.6,86.56,86.9,17100.0,72.0268,72.6237,71.7615,72.0434,17100.0
2009-05-20 10:30:00,86.93,87.12,86.07,86.07,18700.0,72.0683,72.2258,71.3553,71.3553,18700.0
2009-05-20 11:00:00,86.1,86.23,85.77,85.84,12900.0,71.3802,71.488,71.1066,71.1646,12900.0
2009-05-20 11:30:00,85.84,86.1,85.2,85.2,16700.0,71.1646,71.3802,70.634,70.634,16700.0
2009-05-20 12:00:00,85.12,85.77,85.11,85.5,9000.0,70.5677,71.1066,70.5594,70.8828,9000.0
2009-05-20 12:30:00,85.48,85.48,84.52,84.52,12700.0,70.8662,70.8662,70.0703,70.0703,12700.0
2009-05-20 13:00:00,84.54,84.65,84.11,84.16,14500.0,70.0869,70.1781,69.7304,69.7718,14500.0
2009-05-20 13:30:00,84.38,84.89,84.19,84.67,34200.0,69.9542,70.377,69.7967,70.1947,34200.0
2009-05-20 14:00:00,84.67,85.19,84.23,84.98,17400.0,70.1947,70.6258,69.8299,70.4517,17400.0
2009-05-20 14:30:00,84.85,85.17,84.39,84.81,14700.0,70.3439,70.6092,69.9625,70.3107,14700.0
2009-05-20 15:00:00,84.81,84.81,83.67,83.8,47800.0,70.3107,70.3107,69.3656,69.4734,47800.0
2009-05-20 15:30:00,83.72,84.19,82.95,83.85,196100.0,69.4071,69.7967,68.7687,69.5148,196100.0
2009-05-21 09:30:00,82.86,83.27,82.05,82.89,27100.0,68.6941,69.034,68.0226,68.719,27100.0
2009-05-21 10:00:00,82.69,83.1,81.73,81.77,21400.0,68.5532,68.8931,67.7573,67.7904,21400.0
2009-05-21 10:30:00,81.76,81.83,81.06,81.28,39300.0,67.7822,67.8402,67.2018,67.3842,39300.0
2009-05-21 11:00:00,81.18,81.24,80.7,80.96,47000.0,67.3013,67.3511,66.9034,67.1189,47000.0
2009-05-21 11:30:00,80.96,81.99,80.77,81.85,48600.0,67.1189,67.9728,66.9614,67.8568,48600.0
2009-05-21 12:00:00,81.94,82.0,81.35,81.36,54100.0,67.9314,67.9811,67.4423,67.4505,54100.0
2009-05-21 12:30:00,81.37,82.0,81.35,81.75,42700.0,67.4588,67.9811,67.4423,67.7739,42700.0
2009-05-21 13:00:00,81.99,82.39,81.44,81.48,13800.0,67.9728,68.3045,67.5169,67.55,13800.0
2009-05-21 13:30:00,81.57,81.67,80.68,80.68,88300.0,67.6246,67.7075,66.8868,66.8868,88300.0
2009-05-21 14:00:00,80.68,81.0,79.76,80.0,50000.0,66.8868,67.1521,66.1241,66.3231,50000.0
2009-05-21 14:30:00,80.0,80.14,79.64,80.07,70700.0,66.3231,66.4391,66.0246,66.3811,70700.0
2009-05-21 15:00:00,80.1,80.21,79.62,79.7,61800.0,66.406,66.4971,66.008,66.0743,61800.0
2009-05-21 15:30:00,79.7,80.29,79.51,80.29,122500.0,66.0743,66.5635,65.9168,66.5635,122500.0
2009-05-22 09:30:00,80.51,80.81,78.82,79.6,31900.0,66.7459,66.9946,65.3448,65.9914,31900.0
2009-05-22 10:00:00,79.61,80.45,79.53,80.18,38200.0,65.9997,66.6961,65.9334,66.4723,38200.0
2009-05-22 10:30:00,80.16,80.84,79.79,80.5,53100.0,66.4557,67.0194,66.149,66.7376,53100.0
2009-05-22 11:00:00,80.54,80.68,79.99,80.09,25600.0,66.7707,66.8868,66.3148,66.3977,25600.0
2009-05-22 11:30:00,80.14,80.32,79.55,79.7,28900.0,66.4391,66.5883,65.95,66.0743,28900.0
2009-05-22 12:00:00,79.8,80.1,79.69,79.95,28400.0,66.1572,66.406,66.066,66.2816,28400.0
2009-05-22 12:30:00,79.9,80.06,79.85,79.99,20600.0,66.2401,66.3728,66.1987,66.3148,20600.0
2009-05-22 13:00:00,80.03,80.08,79.88,79.96,15300.0,66.3479,66.3894,66.2236,66.2899,15300.0
2009-05-22 13:30:00,79.85,80.01,79.58,79.7,15500.0,66.1987,66.3313,65.9749,66.0743,15500.0
2009-05-22 14:00:00,79.8,79.88,79.44,79.44,19300.0,66.1572,66.2236,65.8588,65.8588,19300.0
2009-05-22 14:30:00,79.37,79.53,79.16,79.36,32100.0,65.8008,65.9334,65.6267,65.7925,32100.0
2009-05-22 15:00:00,79.35,79.44,78.89,78.97,38100.0,65.7842,65.8588,65.4028,65.4691,38100.0
2009-05-22 15:30:00,78.95,79.36,78.78,78.82,84600.0,65.4526,65.7925,65.3116,65.3448,84600.0
2009-05-26 09:30:00,78.87,80.02,78.46,79.97,94900.0,65.3862,66.3396,65.0463,66.2982,94900.0
2009-05-26 10:00:00,80.02,81.51,79.8,81.4,105700.0,66.3396,67.5749,66.1572,67.4837,105700.0
2009-05-26 10:30:00,81.4,82.21,81.36,82.03,82800.0,67.4837,68.1552,67.4505,68.006,82800.0
2009-05-26 11:00:00,82.04,82.25,81.5,82.1,36100.0,68.0143,68.1884,67.5666,68.064,36100.0
2009-05-26 11:30:00,82.12,82.93,81.84,82.82,23900.0,68.0806,68.7521,67.8485,68.6609,23900.0
2009-05-26 12:00:00,82.8,82.86,81.88,82.02,36100.0,68.6444,68.6941,67.8816,67.9977,36100.0
2009-05-26 12:30:00,82.03,82.15,81.75,81.99,22700.0,68.006,68.1055,67.7739,67.9728,22700.0
2009-05-26 13:00:00,81.99,82.05,81.6,81.72,27900.0,67.9728,68.0226,67.6495,67.749,27900.0
2009-05-26 13:30:00,81.65,81.7,81.42,81.49,31500.0,67.691,67.7324,67.5003,67.5583,31500.0
2009-05-26 14:00:00,81.63,82.01,81.38,81.52,32500.0,67.6744,67.9894,67.4671,67.5832,32500.0
2009-05-26 14:30:00,81.51,81.68,80.93,80.94,45000.0,67.5749,67.7158,67.0941,67.1023,45000.0
2009-05-26 15:00:00,80.97,81.11,80.47,80.91,36500.0,67.1272,67.2433,66.7127,67.0775,36500.0
2009-05-26 15:30:00,80.9,81.2,80.43,81.19,93300.0,67.0692,67.3179,66.6795,67.3096,93300.0
2009-05-27 09:30:00,81.26,82.08,79.48,80.38,67000.0,67.3676,68.0474,65.892,66.6381,67000.0
2009-05-27 10:00:00,80.4,81.24,79.98,80.86,38100.0,66.6547,67.3511,66.3065,67.036,38100.0
2009-05-27 10:30:00,80.93,81.26,80.6,81.23,32300.0,67.0941,67.3676,66.8205,67.3428,32300.0
2009-05-27 11:00:00,81.11,81.46,80.78,81.22,33400.0,67.2433,67.5334,66.9697,67.3345,33400.0
2009-05-27 11:30:00,81.29,82.27,81.09,82.27,54300.0,67.3925,68.205,67.2267,68.205,54300.0
2009-05-27 12:00:00,82.31,82.87,82.15,82.42,52100.0,68.2381,68.7024,68.1055,68.3293,52100.0
2009-05-27 12:30:00,82.41,82.51,81.96,82.17,54800.0,68.321,68.4039,67.948,68.1221,54800.0
2009-05-27 13:00:00,82.12,82.67,82.09,82.27,49100.0,68.0806,68.5366,68.0557,68.205,49100.0
2009-05-27 13:30:00,82.23,82.24,80.87,81.08,44000.0,68.1718,68.1801,67.0443,67.2184,44000.0
2009-05-27 14:00:00,81.21,81.24,80.32,80.61,32200.0,67.3262,67.3511,66.5883,66.8288,32200.0
2009-05-27 14:30:00,80.66,81.12,80.46,80.53,39400.0,66.8702,67.2516,66.7044,66.7624,39400.0
2009-05-27 15:00:00,80.53,80.81,79.91,80.14,85200.0,66.7624,66.9946,66.2484,66.4391,85200.0
2009-05-27 15:30:00,80.16,80.2,79.56,79.85,171700.0,66.4557,66.4889,65.9583,66.1987,171700.0
2009-05-28 09:30:00,80.33,81.15,79.04,79.15,48700.0,66.5966,67.2764,65.5272,65.6184,48700.0
2009-05-28 10:00:00,79.01,79.01,77.3,78.22,78400.0,65.5023,65.5023,64.0846,64.8474,78400.0
2009-05-28 10:30:00,78.08,78.89,78.01,78.83,18700.0,64.7313,65.4028,64.6733,65.3531,18700.0
2009-05-28 11:00:00,78.86,79.68,78.86,79.68,54400.0,65.3779,66.0578,65.3779,66.0578,54400.0
2009-05-28 11:30:00,79.67,80.2,79.63,80.02,34300.0,66.0495,66.4889,66.0163,66.3396,34300.0
2009-05-28 12:00:00,80.08,80.11,78.94,79.03,12100.0,66.3894,66.4142,65.4443,65.5189,12100.0
2009-05-28 12:30:00,78.92,79.07,78.32,78.36,7900.0,65.4277,65.552,64.9303,64.9634,7900.0
2009-05-28 13:00:00,78.37,79.88,78.31,79.54,17700.0,64.9717,66.2236,64.922,65.9417,17700.0
2009-05-28 13:30:00,79.68,79.71,78.87,79.05,9900.0,66.0578,66.0826,65.3862,65.5355,9900.0
2009-05-28 14:00:00,79.12,79.95,78.99,79.8,10300.0,65.5935,66.2816,65.4857,66.1572,10300.0
2009-05-28 14:30:00,79.84,80.22,79.6,80.0,58100.0,66.1904,66.5054,65.9914,66.3231,58100.0
2009-05-28 15:00:00,79.98,80.09,79.36,79.95,38000.0,66.3065,66.3977,65.7925,66.2816,38000.0
2009-05-28 15:30:00,80.04,80.16,79.63,80.0,58000.0,66.3562,66.4557,66.0163,66.3231,58000.0
2009-05-29 09:30:00,80.42,83.18,80.42,82.63,53500.0,66.6712,68.9594,66.6712,68.5034,53500.0
2009-05-29 10:00:00,82.68,83.05,81.46,81.47,33700.0,68.5449,68.8516,67.5334,67.5417,33700.0
2009-05-29 10:30:00,81.51,81.53,80.72,81.18,23200.0,67.5749,67.5915,66.92,67.3013,23200.0
2009-05-29 11:00:00,81.13,81.39,80.7,80.93,15800.0,67.2599,67.4754,66.9034,67.0941,15800.0
2009-05-29 11:30:00,80.88,81.01,80.41,80.57,11400.0,67.0526,67.1604,66.663,66.7956,11400.0
2009-05-29 12:00:00,80.42,81.39,80.42,81.25,15100.0,66.6712,67.4754,66.6712,67.3593,15100.0
2009-05-29 12:30:00,81.21,81.23,80.81,80.9,11300.0,67.3262,67.3428,66.9946,67.0692,11300.0
2009-05-29 13:00:00,80.88,81.03,80.64,80.92,11000.0,67.0526,67.177,66.8536,67.0858,11000.0
2009-05-29 13:30:00,80.99,81.18,80.77,81.0,10200.0,67.1438,67.3013,66.9614,67.1521,10200.0
2009-05-29 14:00:00,80.97,81.0,80.67,80.74,11600.0,67.1272,67.1521,66.8785,66.9365,11600.0
2009-05-29 14:30:00,80.77,80.81,80.29,80.67,22900.0,66.9614,66.9946,66.5635,66.8785,22900.0
2009-05-29 15:00:00,80.74,81.04,80.56,80.97,27200.0,66.9365,67.1853,66.7873,67.1272,27200.0
2009-05-29 15:30:00,80.99,81.42,80.66,81.38,76000.0,67.1438,67.5003,66.8702,67.4671,76000.0
2009-06-01 09:30:00,83.02,84.33,82.57,83.94,83200.0,68.8267,69.9128,68.4537,69.5895,83200.0
2009-06-01 10:00:00,84.02,86.58,83.91,85.7,167900.0,69.6558,71.7781,69.5646,71.0486,167900.0
2009-06-01 10:30:00,85.69,86.0,85.27,86.0,42300.0,71.0403,71.2973,70.6921,71.2973,42300.0
2009-06-01 11:00:00,85.99,86.22,85.8,86.02,21600.0,71.289,71.4797,71.1315,71.3139,21600.0
2009-06-01 11:30:00,86.0,86.21,85.74,85.97,12400.0,71.2973,71.4714,71.0817,71.2724,12400.0
2009-06-01 12:00:00,85.92,86.6,85.92,86.6,18300.0,71.231,71.7947,71.231,71.7947,18300.0
2009-06-01 12:30:00,86.55,86.72,85.94,85.97,37000.0,71.7533,71.8942,71.2475,71.2724,37000.0
2009-06-01 13:00:00,85.96,86.05,85.3,85.38,50000.0,71.2641,71.3387,70.717,70.7833,50000.0
2009-06-01 13:30:00,85.38,86.08,85.26,85.98,17400.0,70.7833,71.3636,70.6838,71.2807,17400.0
2009-06-01 14:00:00,85.93,86.23,85.63,86.01,31300.0,71.2392,71.488,70.9905,71.3056,31300.0
2009-06-01 14:30:00,85.97,86.07,85.41,85.67,27100.0,71.2724,71.3553,70.8081,71.0237,27100.0
2009-06-01 15:00:00,85.67,85.78,84.97,85.58,41600.0,71.0237,71.1149,70.4434,70.9491,41600.0
2009-06-01 15:30:00,85.63,85.99,85.34,85.54,105400.0,70.9905,71.289,70.7501,70.9159,105400.0
2009-06-02 09:30:00,86.16,86.22,85.39,85.88,48500.0,71.4299,71.4797,70.7916,71.1978,48500.0
2009-06-02 10:00:00,86.01,87.18,86.01,86.77,44900.0,71.3056,72.2755,71.3056,71.9356,44900.0
2009-06-02 10:30:00,86.77,86.88,86.2,86.41,24100.0,71.9356,72.0268,71.4631,71.6372,24100.0
2009-06-02 11:00:00,86.53,86.62,85.97,86.17,34100.0,71.7367,71.8113,71.2724,71.4382,34100.0
2009-06-02 11:30:00,86.09,86.25,85.85,85.95,37400.0,71.3719,71.5045,71.1729,71.2558,37400.0
2009-06-02 12:00:00,85.93,86.12,85.59,85.65,32100.0,71.2392,71.3968,70.9574,71.0071,32100.0
2009-06-02 12:30:00,85.65,85.77,85.32,85.56,17800.0,71.0071,71.1066,70.7335,70.9325,17800.0
2009-06-02 13:00:00,85.6,85.99,85.47,85.99,42700.0,70.9657,71.289,70.8579,71.289,42700.0
2009-06-02 13:30:00,86.0,86.21,85.89,86.04,24700.0,71.2973,71.4714,71.2061,71.3304,24700.0
2009-06-02 14:00:00,86.06,86.83,85.83,86.76,37500.0,71.347,71.9854,71.1563,71.9273,37500.0
2009-06-02 14:30:00,86.78,87.12,86.61,86.9,40200.0,71.9439,72.2258,71.803,72.0434,40200.0
2009-06-02 15:00:00,86.96,87.14,86.61,86.7,45400.0,72.0932,72.2424,71.803,71.8776,45400.0
2009-06-02 15:30:00,86.63,87.19,86.5,86.67,86700.0,71.8196,72.2838,71.7118,71.8527,86700.0
2009-06-03 09:30:00,86.0,86.22,84.35,84.64,38100.0,71.2973,71.4797,69.9294,70.1698,38100.0
2009-06-03 10:00:00,84.56,84.65,83.92,84.43,30400.0,70.1035,70.1781,69.5729,69.9957,30400.0
2009-06-03 10:30:00,84.31,84.54,84.06,84.25,38300.0,69.8962,70.0869,69.6889,69.8465,38300.0
2009-06-03 11:00:00,84.25,84.6,83.66,83.7,22900.0,69.8465,70.1366,69.3573,69.3905,22900.0
2009-06-03 11:30:00,83.66,84.0,83.5,83.54,29500.0,69.3573,69.6392,69.2247,69.2578,29500.0
2009-06-03 12:00:00,83.63,83.8,83.5,83.58,40600.0,69.3325,69.4734,69.2247,69.291,40600.0
2009-06-03 12:30:00,83.58,83.83,83.43,83.71,29400.0,69.291,69.4983,69.1667,69.3988,29400.0
2009-06-03 13:00:00,83.63,83.7,83.33,83.38,27900.0,69.3325,69.3905,69.0837,69.1252,27900.0
2009-06-03 13:30:00,83.36,83.36,82.48,82.55,35800.0,69.1086,69.1086,68.3791,68.4371,35800.0
2009-06-03 14:00:00,82.54,82.77,82.53,82.71,17700.0,68.4288,68.6195,68.4205,68.5697,17700.0
2009-06-03 14:30:00,82.61,83.19,82.53,83.08,30200.0,68.4868,68.9677,68.4205,68.8765,30200.0
2009-06-03 15:00:00,83.05,83.57,82.98,83.22,40900.0,68.8516,69.2827,68.7936,68.9926,40900.0
2009-06-03 15:30:00,83.22,84.0,83.08,84.0,59600.0,68.9926,69.6392,68.8765,69.6392,59600.0
2009-06-04 09:30:00,84.27,84.56,82.27,82.37,77600.0,70.2005,70.442,68.5344,68.6177,77600.0
2009-06-04 10:00:00,82.38,82.55,81.68,82.27,55600.0,68.626,68.7676,68.0429,68.5344,55600.0
2009-06-04 10:30:00,82.26,82.71,81.98,82.7,58200.0,68.526,68.9009,68.2928,68.8926,58200.0
2009-06-04 11:00:00,82.7,82.73,82.39,82.53,49400.0,68.8926,68.9176,68.6343,68.751,49400.0
2009-06-04 11:30:00,82.5,82.54,82.17,82.17,17000.0,68.726,68.7593,68.4511,68.4511,17000.0
2009-06-04 12:00:00,82.06,82.29,81.8,82.28,14300.0,68.3594,68.551,68.1429,68.5427,14300.0
2009-06-04 12:30:00,82.33,82.45,82.24,82.29,8700.0,68.5844,68.6843,68.5094,68.551,8700.0
2009-06-04 13:00:00,82.34,82.65,82.3,82.51,24900.0,68.5927,68.8509,68.5594,68.7343,24900.0
2009-06-04 13:30:00,82.51,82.99,82.44,82.99,23600.0,68.7343,69.1342,68.676,69.1342,23600.0
2009-06-04 14:00:00,83.03,83.1,82.66,82.75,28500.0,69.1675,69.2258,68.8593,68.9342,28500.0
2009-06-04 14:30:00,82.77,82.8,82.47,82.58,31000.0,68.9509,68.9759,68.701,68.7926,31000.0
2009-06-04 15:00:00,82.61,82.88,82.38,82.76,49500.0,68.8176,69.0425,68.626,68.9426,49500.0
2009-06-04 15:30:00,82.73,82.98,82.46,82.88,118500.0,68.9176,69.1258,68.6927,69.0425,118500.0
2009-06-05 09:30:00,84.87,84.87,82.52,82.92,43500.0,70.7003,70.7003,68.7426,69.0759,43500.0
2009-06-05 10:00:00,82.83,82.93,81.49,81.55,92400.0,69.0009,69.0842,67.8846,67.9346,92400.0
2009-06-05 10:30:00,81.55,81.81,80.78,81.78,74000.0,67.9346,68.1512,67.2931,68.1262,74000.0
2009-06-05 11:00:00,81.73,81.86,80.97,80.97,81600.0,68.0845,68.1928,67.4514,67.4514,81600.0
2009-06-05 11:30:00,81.0,81.13,80.21,81.01,75800.0,67.4764,67.5847,66.8183,67.4847,75800.0
2009-06-05 12:00:00,80.98,81.31,80.89,81.13,53200.0,67.4598,67.7347,67.3848,67.5847,53200.0
2009-06-05 12:30:00,81.16,81.25,80.96,81.18,33000.0,67.6097,67.6847,67.4431,67.6264,33000.0
2009-06-05 13:00:00,81.15,81.2,80.88,80.94,32400.0,67.6014,67.643,67.3765,67.4264,32400.0
2009-06-05 13:30:00,80.93,81.0,80.67,80.83,31400.0,67.4181,67.4764,67.2015,67.3348,31400.0
2009-06-05 14:00:00,80.83,80.83,79.68,79.68,35900.0,67.3348,67.3348,66.3768,66.3768,35900.0
2009-06-05 14:30:00,79.76,79.82,79.2,79.69,83800.0,66.4434,66.4934,65.9769,66.3851,83800.0
2009-06-05 15:00:00,79.69,80.4,79.61,80.22,92700.0,66.3851,66.9766,66.3185,66.8266,92700.0
2009-06-05 15:30:00,80.21,80.94,80.13,80.45,148600.0,66.8183,67.4264,66.7517,67.0182,148600.0
2009-06-08 09:30:00,79.58,79.98,77.43,77.45,119000.0,66.2935,66.6267,64.5025,64.5191,119000.0
2009-06-08 10:00:00,77.45,78.07,77.32,78.0,91700.0,64.5191,65.0356,64.4108,64.9773,91700.0
2009-06-08 10:30:00,78.0,78.13,77.64,77.72,34700.0,64.9773,65.0856,64.6774,64.744,34700.0
2009-06-08 11:00:00,77.66,77.9,77.55,77.7,33000.0,64.6941,64.894,64.6024,64.7274,33000.0
2009-06-08 11:30:00,77.65,77.89,77.59,77.65,56100.0,64.6857,64.8857,64.6357,64.6857,56100.0
2009-06-08 12:00:00,77.66,77.67,76.97,77.18,36000.0,64.6941,64.7024,64.1193,64.2942,36000.0
2009-06-08 12:30:00,77.21,77.32,77.14,77.26,28500.0,64.3192,64.4108,64.2609,64.3608,28500.0
2009-06-08 13:00:00,77.28,77.63,77.17,77.63,38100.0,64.3775,64.6691,64.2859,64.6691,38100.0
2009-06-08 13:30:00,77.63,77.99,77.59,77.99,37500.0,64.6691,64.969,64.6357,64.969,37500.0
2009-06-08 14:00:00,77.97,78.01,77.74,77.85,27600.0,64.9523,64.9856,64.7607,64.8523,27600.0
2009-06-08 14:30:00,77.86,77.97,77.73,77.9,37200.0,64.8607,64.9523,64.7524,64.894,37200.0
2009-06-08 15:00:00,77.9,78.04,77.76,77.78,108500.0,64.894,65.0106,64.7774,64.794,108500.0
2009-06-08 15:30:00,77.8,77.93,77.36,77.5,195500.0,64.8107,64.919,64.4441,64.5608,195500.0
2009-06-09 09:30:00,77.83,78.94,77.22,78.06,93500.0,64.8357,65.7603,64.3275,65.0273,93500.0
2009-06-09 10:00:00,78.07,78.26,77.48,77.62,87300.0,65.0356,65.1939,64.5441,64.6607,87300.0
2009-06-09 10:30:00,77.67,78.09,77.48,77.54,39800.0,64.7024,65.0523,64.5441,64.5941,39800.0
2009-06-09 11:00:00,77.49,77.85,77.33,77.67,68000.0,64.5524,64.8523,64.4192,64.7024,68000.0
2009-06-09 11:30:00,77.68,78.18,77.68,78.18,37400.0,64.7107,65.1272,64.7107,65.1272,37400.0
2009-06-09 12:00:00,78.09,78.56,78.04,78.56,22300.0,65.0523,65.4438,65.0106,65.4438,22300.0
2009-06-09 12:30:00,78.53,78.65,78.38,78.57,21500.0,65.4188,65.5188,65.2938,65.4521,21500.0
2009-06-09 13:00:00,78.58,78.65,78.24,78.56,17900.0,65.4605,65.5188,65.1772,65.4438,17900.0
2009-06-09 13:30:00,78.59,78.67,78.38,78.64,22900.0,65.4688,65.5354,65.2938,65.5104,22900.0
2009-06-09 14:00:00,78.66,78.67,78.4,78.6,73000.0,65.5271,65.5354,65.3105,65.4771,73000.0
2009-06-09 14:30:00,78.6,78.82,78.53,78.64,87200.0,65.4771,65.6604,65.4188,65.5104,87200.0
2009-06-09 15:00:00,78.65,78.75,78.41,78.6,111100.0,65.5188,65.6021,65.3188,65.4771,111100.0
2009-06-09 15:30:00,78.6,78.67,78.36,78.38,79000.0,65.4771,65.5354,65.2772,65.2938,79000.0
2009-06-10 09:30:00,79.78,79.78,78.45,79.01,123000.0,66.4601,66.4601,65.3522,65.8187,123000.0
2009-06-10 10:00:00,78.94,78.99,77.59,77.71,26700.0,65.7603,65.802,64.6357,64.7357,26700.0
2009-06-10 10:30:00,77.69,77.7,76.5,77.15,65900.0,64.719,64.7274,63.7277,64.2692,65900.0
2009-06-10 11:00:00,77.15,77.46,77.0,77.08,48000.0,64.2692,64.5274,64.1442,64.2109,48000.0
2009-06-10 11:30:00,77.07,77.53,77.05,77.36,32000.0,64.2026,64.5858,64.1859,64.4441,32000.0
2009-06-10 12:00:00,77.39,77.78,77.29,77.61,22600.0,64.4691,64.794,64.3858,64.6524,22600.0
2009-06-10 12:30:00,77.65,77.77,77.45,77.77,19800.0,64.6857,64.7857,64.5191,64.7857,19800.0
2009-06-10 13:00:00,77.77,77.77,77.17,77.24,35200.0,64.7857,64.7857,64.2859,64.3442,35200.0
2009-06-10 13:30:00,77.23,77.28,76.88,76.93,52300.0,64.3358,64.3775,64.0443,64.0859,52300.0
2009-06-10 14:00:00,76.85,77.27,76.46,77.1,30100.0,64.0193,64.3692,63.6944,64.2276,30100.0
2009-06-10 14:30:00,77.11,77.74,76.98,77.59,48500.0,64.2359,64.7607,64.1276,64.6357,48500.0
2009-06-10 15:00:00,77.59,78.03,77.54,77.9,65200.0,64.6357,65.0023,64.5941,64.894,65200.0
2009-06-10 15:30:00,77.97,78.47,77.97,78.43,85400.0,64.9523,65.3688,64.9523,65.3355,85400.0
2009-06-11 09:30:00,77.85,77.85,75.91,76.9,121400.0,64.8523,64.8523,63.2362,64.0609,121400.0
2009-06-11 10:00:00,76.9,77.05,76.44,76.48,66100.0,64.0609,64.1859,63.6777,63.7111,66100.0
2009-06-11 10:30:00,76.55,76.59,75.72,76.17,60200.0,63.7694,63.8027,63.078,63.4528,60200.0
2009-06-11 11:00:00,76.13,76.56,76.03,76.49,47800.0,63.4195,63.7777,63.3362,63.7194,47800.0
2009-06-11 11:30:00,76.5,76.79,76.27,76.6,48700.0,63.7277,63.9693,63.5361,63.811,48700.0
2009-06-11 12:00:00,76.6,76.79,76.49,76.75,46600.0,63.811,63.9693,63.7194,63.936,46600.0
2009-06-11 12:30:00,76.73,76.93,76.62,76.93,18200.0,63.9193,64.0859,63.8277,64.0859,18200.0
2009-06-11 13:00:00,76.96,78.35,76.93,78.35,79700.0,64.1109,65.2689,64.0859,65.2689,79700.0
2009-06-11 13:30:00,78.29,78.88,78.05,78.76,101700.0,65.2189,65.7104,65.0189,65.6104,101700.0
2009-06-11 14:00:00,78.76,79.04,78.47,78.99,85400.0,65.6104,65.8437,65.3688,65.802,85400.0
2009-06-11 14:30:00,79.02,79.48,78.9,79.33,79900.0,65.827,66.2102,65.727,66.0852,79900.0
2009-06-11 15:00:00,79.36,79.47,79.12,79.3,79800.0,66.1102,66.2019,65.9103,66.0602,79800.0
2009-06-11 15:30:00,79.3,79.73,79.21,79.42,305800.0,66.0602,66.4185,65.9853,66.1602,305800.0
2009-06-12 09:30:00,79.54,81.26,79.1,80.93,215400.0,66.2602,67.693,65.8936,67.4181,215400.0
2009-06-12 10:00:00,80.92,80.97,80.44,80.53,104400.0,67.4098,67.4514,67.0099,67.0849,104400.0
2009-06-12 10:30:00,80.51,82.49,80.5,82.13,92500.0,67.0682,68.7176,67.0599,68.4178,92500.0
2009-06-12 11:00:00,82.13,82.23,81.3,81.51,104500.0,68.4178,68.5011,67.7263,67.9013,104500.0
2009-06-12 11:30:00,81.51,82.0,81.4,81.86,42500.0,67.9013,68.3095,67.8096,68.1928,42500.0
2009-06-12 12:00:00,81.87,82.22,81.87,81.97,27200.0,68.2012,68.4927,68.2012,68.2845,27200.0
2009-06-12 12:30:00,81.99,82.31,81.7,82.31,40600.0,68.3011,68.5677,68.0595,68.5677,40600.0
2009-06-12 13:00:00,82.35,82.51,82.14,82.35,32400.0,68.601,68.7343,68.4261,68.601,32400.0
2009-06-12 13:30:00,82.25,82.84,82.25,82.84,43600.0,68.5177,69.0092,68.5177,69.0092,43600.0
2009-06-12 14:00:00,82.86,82.89,82.59,82.82,54600.0,69.0259,69.0509,68.801,68.9926,54600.0
2009-06-12 14:30:00,82.82,83.53,82.82,83.31,70500.0,68.9926,69.584,68.9926,69.4007,70500.0
2009-06-12 15:00:00,83.32,83.73,83.28,83.69,85000.0,69.4091,69.7506,69.3758,69.7173,85000.0
2009-06-12 15:30:00,83.69,83.77,82.82,83.43,205600.0,69.7173,69.7839,68.9926,69.5007,205600.0
2009-06-15 09:30:00,82.79,82.79,81.43,82.33,191700.0,68.9676,68.9676,67.8346,68.5844,191700.0
2009-06-15 10:00:00,82.32,83.05,82.15,82.86,50600.0,68.576,69.1842,68.4344,69.0259,50600.0
2009-06-15 10:30:00,82.83,82.83,81.86,81.89,41100.0,69.0009,69.0009,68.1928,68.2178,41100.0
2009-06-15 11:00:00,81.88,81.91,81.5,81.53,31000.0,68.2095,68.2345,67.8929,67.9179,31000.0
2009-06-15 11:30:00,81.53,82.09,81.53,82.0,52100.0,67.9179,68.3844,67.9179,68.3095,52100.0
2009-06-15 12:00:00,82.01,82.3,82.0,82.25,39700.0,68.3178,68.5594,68.3095,68.5177,39700.0
2009-06-15 12:30:00,82.25,82.53,82.25,82.53,25200.0,68.5177,68.751,68.5177,68.751,25200.0
2009-06-15 13:00:00,82.55,82.55,82.25,82.26,30400.0,68.7676,68.7676,68.5177,68.526,30400.0
2009-06-15 13:30:00,82.29,82.29,81.94,81.95,30700.0,68.551,68.551,68.2595,68.2678,30700.0
2009-06-15 14:00:00,82.0,82.04,81.83,81.98,21000.0,68.3095,68.3428,68.1678,68.2928,21000.0
2009-06-15 14:30:00,81.95,82.0,81.64,81.82,25600.0,68.2678,68.3095,68.0096,68.1595,25600.0
2009-06-15 15:00:00,81.82,81.95,81.76,81.89,73400.0,68.1595,68.2678,68.1095,68.2178,73400.0
2009-06-15 15:30:00,81.89,82.11,81.76,82.04,115000.0,68.2178,68.4011,68.1095,68.3428,115000.0
2009-06-16 09:30:00,82.46,83.65,81.56,83.35,72900.0,68.6927,69.684,67.9429,69.4341,72900.0
2009-06-16 10:00:00,83.44,84.01,82.91,83.28,72300.0,69.509,69.9839,69.0675,69.3758,72300.0
2009-06-16 10:30:00,83.28,83.72,83.07,83.17,31200.0,69.3758,69.7423,69.2008,69.2841,31200.0
2009-06-16 11:00:00,83.19,83.44,83.1,83.19,40700.0,69.3008,69.509,69.2258,69.3008,40700.0
2009-06-16 11:30:00,83.18,83.18,82.17,82.22,70500.0,69.2924,69.2924,68.4511,68.4927,70500.0
2009-06-16 12:00:00,82.24,82.24,82.0,82.02,21600.0,68.5094,68.5094,68.3095,68.3261,21600.0
2009-06-16 12:30:00,82.01,82.01,80.98,81.31,98100.0,68.3178,68.3178,67.4598,67.7347,98100.0
2009-06-16 13:00:00,81.31,81.47,81.25,81.47,21100.0,67.7347,67.8679,67.6847,67.8679,21100.0
2009-06-16 13:30:00,81.44,81.77,81.29,81.67,26100.0,67.843,68.1179,67.718,68.0346,26100.0
2009-06-16 14:00:00,81.58,81.72,81.2,81.23,77800.0,67.9596,68.0762,67.643,67.668,77800.0
2009-06-16 14:30:00,81.19,81.73,81.14,81.68,71200.0,67.6347,68.0845,67.593,68.0429,71200.0
2009-06-16 15:00:00,81.73,82.15,81.54,82.12,89800.0,68.0845,68.4344,67.9263,68.4094,89800.0
2009-06-16 15:30:00,82.07,82.19,81.44,81.56,136100.0,68.3678,68.4677,67.843,67.9429,136100.0
2009-06-17 09:30:00,80.45,82.14,80.45,80.65,71500.0,67.0182,68.4261,67.0182,67.1849,71500.0
2009-06-17 10:00:00,80.62,81.3,80.6,80.73,67800.0,67.1599,67.7263,67.1432,67.2515,67800.0
2009-06-17 10:30:00,80.68,80.71,80.0,80.32,85900.0,67.2098,67.2348,66.6434,66.9099,85900.0
2009-06-17 11:00:00,80.33,81.03,80.28,80.93,48800.0,66.9183,67.5014,66.8766,67.4181,48800.0
2009-06-17 11:30:00,80.95,81.23,80.46,80.55,68900.0,67.4348,67.668,67.0266,67.1015,68900.0
2009-06-17 12:00:00,80.55,81.13,80.55,80.92,58000.0,67.1015,67.5847,67.1015,67.4098,58000.0
2009-06-17 12:30:00,80.9,80.93,80.44,80.47,43700.0,67.3931,67.4181,67.0099,67.0349,43700.0
2009-06-17 13:00:00,80.45,80.46,80.11,80.19,53900.0,67.0182,67.0266,66.735,66.8017,53900.0
2009-06-17 13:30:00,80.22,80.87,80.21,80.36,50700.0,66.8266,67.3681,66.8183,66.9433,50700.0
2009-06-17 14:00:00,80.36,80.41,79.89,80.36,78500.0,66.9433,66.9849,66.5517,66.9433,78500.0
2009-06-17 14:30:00,80.42,80.42,79.44,79.48,98900.0,66.9933,66.9933,66.1769,66.2102,98900.0
2009-06-17 15:00:00,79.48,79.52,78.46,78.59,171000.0,66.2102,66.2435,65.3605,65.4688,171000.0
2009-06-17 15:30:00,78.57,78.93,78.33,78.43,285600.0,65.4521,65.752,65.2522,65.3355,285600.0
2009-06-18 09:30:00,80.27,80.97,79.06,80.68,79200.0,66.8683,67.4514,65.8603,67.2098,79200.0
2009-06-18 10:00:00,80.97,81.33,80.27,80.57,70700.0,67.4514,67.7513,66.8683,67.1182,70700.0
2009-06-18 10:30:00,80.57,80.64,80.11,80.16,50200.0,67.1182,67.1765,66.735,66.7767,50200.0
2009-06-18 11:00:00,80.22,80.35,79.98,80.07,45600.0,66.8266,66.9349,66.6267,66.7017,45600.0
2009-06-18 11:30:00,80.12,80.81,80.02,80.81,42800.0,66.7433,67.3181,66.66,67.3181,42800.0
2009-06-18 12:00:00,80.77,81.03,80.6,80.93,39000.0,67.2848,67.5014,67.1432,67.4181,39000.0
2009-06-18 12:30:00,80.93,81.19,80.84,81.19,64900.0,67.4181,67.6347,67.3431,67.6347,64900.0
2009-06-18 13:00:00,81.17,81.46,80.88,80.96,27700.0,67.618,67.8596,67.3765,67.4431,27700.0
2009-06-18 13:30:00,80.96,81.29,80.96,81.15,20200.0,67.4431,67.718,67.4431,67.6014,20200.0
2009-06-18 14:00:00,81.12,81.13,80.8,80.88,54700.0,67.5764,67.5847,67.3098,67.3765,54700.0
2009-06-18 14:30:00,80.91,81.31,80.85,81.31,34900.0,67.4014,67.7347,67.3515,67.7347,34900.0
2009-06-18 15:00:00,81.33,81.35,80.79,80.86,37900.0,67.7513,67.768,67.3015,67.3598,37900.0
2009-06-18 15:30:00,80.84,80.94,80.4,80.65,65600.0,67.3431,67.4264,66.9766,67.1849,65600.0
2009-06-19 09:30:00,81.83,82.04,80.96,81.4,65800.0,68.1678,68.3428,67.4431,67.8096,65800.0
2009-06-19 10:00:00,81.35,81.44,80.15,80.67,44200.0,67.768,67.843,66.7683,67.2015,44200.0
2009-06-19 10:30:00,80.66,80.81,80.49,80.52,23900.0,67.1932,67.3181,67.0516,67.0766,23900.0
2009-06-19 11:00:00,80.61,80.69,80.58,80.61,22200.0,67.1515,67.2182,67.1265,67.1515,22200.0
2009-06-19 11:30:00,80.59,80.59,80.18,80.28,14700.0,67.1349,67.1349,66.7933,66.8766,14700.0
2009-06-19 12:00:00,80.27,80.27,79.81,79.81,18000.0,66.8683,66.8683,66.4851,66.4851,18000.0
2009-06-19 12:30:00,79.89,80.0,79.81,79.91,13900.0,66.5517,66.6434,66.4851,66.5684,13900.0
2009-06-19 13:00:00,79.86,79.95,79.61,79.69,15200.0,66.5267,66.6017,66.3185,66.3851,15200.0
2009-06-19 13:30:00,79.68,79.88,79.65,79.87,25300.0,66.3768,66.5434,66.3518,66.5351,25300.0
2009-06-19 14:00:00,79.86,80.07,79.74,79.84,64900.0,66.5267,66.7017,66.4268,66.5101,64900.0
2009-06-19 14:30:00,79.87,80.07,79.8,80.0,34900.0,66.5351,66.7017,66.4768,66.6434,34900.0
2009-06-19 15:00:00,79.97,80.16,79.9,80.15,49900.0,66.6184,66.7767,66.5601,66.7683,49900.0
2009-06-19 15:30:00,80.14,80.27,79.83,80.0,121500.0,66.76,66.8683,66.5018,66.6434,121500.0
2009-06-22 09:30:00,81.08,81.84,79.37,79.37,136600.0,67.5431,68.1762,66.1186,66.1186,136600.0
2009-06-22 10:00:00,79.3,79.61,78.58,79.1,133800.0,66.0602,66.3185,65.4605,65.8936,133800.0
2009-06-22 10:30:00,79.1,79.12,78.57,78.94,115100.0,65.8936,65.9103,65.4521,65.7603,115100.0
2009-06-22 11:00:00,79.0,79.82,78.89,79.72,121300.0,65.8103,66.4934,65.7187,66.4101,121300.0
2009-06-22 11:30:00,79.72,79.74,79.46,79.66,80900.0,66.4101,66.4268,66.1935,66.3601,80900.0
2009-06-22 12:00:00,79.7,79.7,79.3,79.36,19500.0,66.3935,66.3935,66.0602,66.1102,19500.0
2009-06-22 12:30:00,79.35,79.41,79.21,79.41,18600.0,66.1019,66.1519,65.9853,66.1519,18600.0
2009-06-22 13:00:00,79.41,79.42,78.87,79.02,10500.0,66.1519,66.1602,65.702,65.827,10500.0
2009-06-22 13:30:00,79.01,79.26,78.99,79.18,21000.0,65.8187,66.0269,65.802,65.9603,21000.0
2009-06-22 14:00:00,79.16,79.24,79.13,79.19,41400.0,65.9436,66.0103,65.9186,65.9686,41400.0
2009-06-22 14:30:00,79.19,79.41,79.09,79.41,20500.0,65.9686,66.1519,65.8853,66.1519,20500.0
2009-06-22 15:00:00,79.45,79.73,79.21,79.31,52100.0,66.1852,66.4185,65.9853,66.0686,52100.0
2009-06-22 15:30:00,79.32,79.36,78.32,78.47,162200.0,66.0769,66.1102,65.2439,65.3688,162200.0
2009-06-23 09:30:00,79.59,79.88,78.28,79.88,86100.0,66.3018,66.5434,65.2105,66.5434,86100.0
2009-06-23 10:00:00,79.84,80.15,79.31,79.31,37300.0,66.5101,66.7683,66.0686,66.0686,37300.0
2009-06-23 10:30:00,79.29,79.31,78.51,78.69,17700.0,66.0519,66.0686,65.4021,65.5521,17700.0
2009-06-23 11:00:00,78.75,78.75,78.45,78.54,15900.0,65.6021,65.6021,65.3522,65.4271,15900.0
2009-06-23 11:30:00,78.58,79.55,78.56,79.51,13400.0,65.4605,66.2685,65.4438,66.2352,13400.0
2009-06-23 12:00:00,79.57,79.62,79.33,79.43,13900.0,66.2852,66.3268,66.0852,66.1685,13900.0
2009-06-23 12:30:00,79.43,79.75,79.43,79.62,10100.0,66.1685,66.4351,66.1685,66.3268,10100.0
2009-06-23 13:00:00,79.64,79.94,79.58,79.68,14800.0,66.3435,66.5934,66.2935,66.3768,14800.0
2009-06-23 13:30:00,79.75,79.87,79.43,79.44,9900.0,66.4351,66.5351,66.1685,66.1769,9900.0
2009-06-23 14:00:00,79.43,79.64,79.23,79.47,16700.0,66.1685,66.3435,66.0019,66.2019,16700.0
2009-06-23 14:30:00,79.45,79.46,79.12,79.17,23000.0,66.1852,66.1935,65.9103,65.9519,23000.0
2009-06-23 15:00:00,79.2,79.2,78.75,79.05,38000.0,65.9769,65.9769,65.6021,65.852,38000.0
2009-06-23 15:30:00,79.08,79.38,78.8,78.96,94100.0,65.877,66.1269,65.6437,65.777,94100.0
2009-06-24 09:30:00,78.94,80.37,78.75,80.37,23500.0,65.7603,66.9516,65.6021,66.9516,23500.0
2009-06-24 10:00:00,80.32,80.87,80.02,80.81,18700.0,66.9099,67.3681,66.66,67.3181,18700.0
2009-06-24 10:30:00,80.84,80.94,80.69,80.8,9000.0,67.3431,67.4264,67.2182,67.3098,9000.0
2009-06-24 11:00:00,80.82,80.9,80.58,80.68,11900.0,67.3265,67.3931,67.1265,67.2098,11900.0
2009-06-24 11:30:00,80.7,80.7,80.34,80.5,8100.0,67.2265,67.2265,66.9266,67.0599,8100.0
2009-06-24 12:00:00,80.54,80.64,80.23,80.23,39600.0,67.0932,67.1765,66.835,66.835,39600.0
2009-06-24 12:30:00,80.22,80.22,79.88,80.01,7600.0,66.8266,66.8266,66.5434,66.6517,7600.0
2009-06-24 13:00:00,79.94,80.33,79.94,80.33,7900.0,66.5934,66.9183,66.5934,66.9183,7900.0
2009-06-24 13:30:00,80.34,80.48,80.31,80.4,9400.0,66.9266,67.0432,66.9016,66.9766,9400.0
2009-06-24 14:00:00,80.37,80.69,79.62,79.8,29100.0,66.9516,67.2182,66.3268,66.4768,29100.0
2009-06-24 14:30:00,79.75,80.0,79.29,79.81,37100.0,66.4351,66.6434,66.0519,66.4851,37100.0
2009-06-24 15:00:00,79.81,79.81,79.03,79.5,31800.0,66.4851,66.4851,65.8353,66.2269,31800.0
2009-06-24 15:30:00,79.53,79.66,79.25,79.6,53300.0,66.2518,66.3601,66.0186,66.3102,53300.0
2009-06-25 09:30:00,79.38,80.46,79.27,80.46,20500.0,66.1269,67.0266,66.0353,67.0266,20500.0
2009-06-25 10:00:00,80.51,80.73,80.3,80.57,22400.0,67.0682,67.2515,66.8933,67.1182,22400.0
2009-06-25 10:30:00,80.6,80.63,80.23,80.26,12400.0,67.1432,67.1682,66.835,66.86,12400.0
2009-06-25 11:00:00,80.26,80.98,80.26,80.98,7400.0,66.86,67.4598,66.86,67.4598,7400.0
2009-06-25 11:30:00,81.05,81.89,81.05,81.87,18700.0,67.5181,68.2178,67.5181,68.2012,18700.0
2009-06-25 12:00:00,81.85,82.12,81.79,81.93,19000.0,68.1845,68.4094,68.1345,68.2511,19000.0
2009-06-25 12:30:00,81.91,82.0,81.41,81.46,8500.0,68.2345,68.3095,67.818,67.8596,8500.0
2009-06-25 13:00:00,81.43,82.02,81.28,82.0,11800.0,67.8346,68.3261,67.7097,68.3095,11800.0
2009-06-25 13:30:00,82.01,82.02,81.53,81.6,20400.0,68.3178,68.3261,67.9179,67.9762,20400.0
2009-06-25 14:00:00,81.7,81.71,81.1,81.33,17900.0,68.0595,68.0679,67.5597,67.7513,17900.0
2009-06-25 14:30:00,81.33,81.69,81.26,81.57,15400.0,67.7513,68.0512,67.693,67.9513,15400.0
2009-06-25 15:00:00,81.59,81.91,81.49,81.82,22700.0,67.9679,68.2345,67.8846,68.1595,22700.0
2009-06-25 15:30:00,81.86,81.86,81.28,81.71,73200.0,68.1928,68.1928,67.7097,68.0679,73200.0
2009-06-26 09:30:00,81.08,81.39,80.78,80.78,16800.0,67.5431,67.8013,67.2931,67.2931,16800.0
2009-06-26 10:00:00,80.48,81.17,80.48,80.86,16600.0,67.0432,67.618,67.0432,67.3598,16600.0
2009-06-26 10:30:00,80.87,81.15,80.44,80.62,16700.0,67.3681,67.6014,67.0099,67.1599,16700.0
2009-06-26 11:00:00,80.59,80.94,80.49,80.78,14600.0,67.1349,67.4264,67.0516,67.2931,14600.0
2009-06-26 11:30:00,80.75,80.84,80.72,80.83,8400.0,67.2682,67.3431,67.2432,67.3348,8400.0
2009-06-26 12:00:00,80.81,80.93,80.76,80.78,8500.0,67.3181,67.4181,67.2765,67.2931,8500.0
2009-06-26 12:30:00,80.78,81.01,80.73,80.9,18400.0,67.2931,67.4847,67.2515,67.3931,18400.0
2009-06-26 13:00:00,80.89,80.89,80.63,80.7,16900.0,67.3848,67.3848,67.1682,67.2265,16900.0
2009-06-26 13:30:00,80.7,80.7,80.44,80.48,19200.0,67.2265,67.2265,67.0099,67.0432,19200.0
2009-06-26 14:00:00,80.49,80.64,80.32,80.56,35700.0,67.0516,67.1765,66.9099,67.1099,35700.0
2009-06-26 14:30:00,80.56,80.56,80.36,80.53,27800.0,67.1099,67.1099,66.9433,67.0849,27800.0
2009-06-26 15:00:00,80.54,80.55,80.19,80.36,36100.0,67.0932,67.1015,66.8017,66.9433,36100.0
2009-06-26 15:30:00,80.37,80.74,80.11,80.13,82900.0,66.9516,67.2598,66.735,66.7517,82900.0
2009-06-29 09:30:00,80.81,81.04,79.23,79.57,27400.0,67.3181,67.5097,66.0019,66.2852,27400.0
2009-06-29 10:00:00,79.61,80.31,79.14,80.31,32000.0,66.3185,66.9016,65.927,66.9016,32000.0
2009-06-29 10:30:00,80.39,80.65,80.1,80.13,30400.0,66.9683,67.1849,66.7267,66.7517,30400.0
2009-06-29 11:00:00,80.13,80.15,79.77,79.96,33600.0,66.7517,66.7683,66.4518,66.6101,33600.0
2009-06-29 11:30:00,80.0,80.0,79.73,79.91,13000.0,66.6434,66.6434,66.4185,66.5684,13000.0
2009-06-29 12:00:00,79.91,79.96,79.66,79.68,20800.0,66.5684,66.6101,66.3601,66.3768,20800.0
2009-06-29 12:30:00,79.67,79.7,79.42,79.42,21700.0,66.3685,66.3935,66.1602,66.1602,21700.0
2009-06-29 13:00:00,79.43,79.62,79.39,79.49,14800.0,66.1685,66.3268,66.1352,66.2185,14800.0
2009-06-29 13:30:00,79.43,79.61,79.37,79.6,30400.0,66.1685,66.3185,66.1186,66.3102,30400.0
2009-06-29 14:00:00,79.6,79.66,79.4,79.41,34000.0,66.3102,66.3601,66.1435,66.1519,34000.0
2009-06-29 14:30:00,79.42,79.61,79.34,79.48,41300.0,66.1602,66.3185,66.0936,66.2102,41300.0
2009-06-29 15:00:00,79.47,79.48,79.32,79.37,45800.0,66.2019,66.2102,66.0769,66.1186,45800.0
2009-06-29 15:30:00,79.37,79.65,79.29,79.59,86400.0,66.1186,66.3518,66.0519,66.3018,86400.0
2009-06-30 09:30:00,80.03,80.18,79.0,79.57,26100.0,66.6684,66.7933,65.8103,66.2852,26100.0
2009-06-30 10:00:00,79.57,79.57,78.6,78.72,38000.0,66.2852,66.2852,65.4771,65.5771,38000.0
2009-06-30 10:30:00,78.79,78.79,78.27,78.52,63500.0,65.6354,65.6354,65.2022,65.4105,63500.0
2009-06-30 11:00:00,78.48,78.68,78.37,78.39,34000.0,65.3772,65.5438,65.2855,65.3022,34000.0
2009-06-30 11:30:00,78.37,78.45,78.18,78.31,24300.0,65.2855,65.3522,65.1272,65.2355,24300.0
2009-06-30 12:00:00,78.32,78.68,78.32,78.68,21400.0,65.2439,65.5438,65.2439,65.5438,21400.0
2009-06-30 12:30:00,78.7,78.84,78.59,78.68,16000.0,65.5604,65.677,65.4688,65.5438,16000.0
2009-06-30 13:00:00,78.73,78.76,78.64,78.72,11800.0,65.5854,65.6104,65.5104,65.5771,11800.0
2009-06-30 13:30:00,78.73,78.81,78.62,78.62,12400.0,65.5854,65.6521,65.4938,65.4938,12400.0
2009-06-30 14:00:00,78.64,78.72,78.52,78.71,14700.0,65.5104,65.5771,65.4105,65.5687,14700.0
2009-06-30 14:30:00,78.68,78.9,78.56,78.78,40400.0,65.5438,65.727,65.4438,65.6271,40400.0
2009-06-30 15:00:00,78.81,78.99,78.68,78.76,46800.0,65.6521,65.802,65.5438,65.6104,46800.0
2009-06-30 15:30:00,78.79,78.94,78.5,78.8,105900.0,65.6354,65.7603,65.3938,65.6437,105900.0
2009-07-01 09:30:00,79.71,79.98,78.37,78.96,119400.0,66.4018,66.6267,65.2855,65.777,119400.0
2009-07-01 10:00:00,78.96,79.13,78.34,78.95,160800.0,65.777,65.9186,65.2605,65.7687,160800.0
2009-07-01 10:30:00,78.94,78.95,78.48,78.6,139500.0,65.7603,65.7687,65.3772,65.4771,139500.0
2009-07-01 11:00:00,78.64,78.67,78.53,78.53,26800.0,65.5104,65.5354,65.4188,65.4188,26800.0
2009-07-01 11:30:00,78.49,78.88,78.48,78.75,23000.0,65.3855,65.7104,65.3772,65.6021,23000.0
2009-07-01 12:00:00,78.75,78.85,78.6,78.74,17700.0,65.6021,65.6854,65.4771,65.5937,17700.0
2009-07-01 12:30:00,78.72,78.72,78.64,78.68,14700.0,65.5771,65.5771,65.5104,65.5438,14700.0
2009-07-01 13:00:00,78.69,78.9,78.69,78.87,67100.0,65.5521,65.727,65.5521,65.702,67100.0
2009-07-01 13:30:00,78.88,78.95,78.8,78.94,11700.0,65.7104,65.7687,65.6437,65.7603,11700.0
2009-07-01 14:00:00,78.95,79.03,78.63,78.79,60000.0,65.7687,65.8353,65.5021,65.6354,60000.0
2009-07-01 14:30:00,78.79,78.89,78.57,78.74,91000.0,65.6354,65.7187,65.4521,65.5937,91000.0
2009-07-01 15:00:00,78.73,78.82,78.54,78.61,66500.0,65.5854,65.6604,65.4271,65.4854,66500.0
2009-07-01 15:30:00,78.59,78.74,78.46,78.57,51400.0,65.4688,65.5937,65.3605,65.4521,51400.0
2009-07-02 09:30:00,77.32,77.8,76.62,77.67,46900.0,64.4108,64.8107,63.8277,64.7024,46900.0
2009-07-02 10:00:00,77.63,77.75,77.28,77.64,30400.0,64.6691,64.769,64.3775,64.6774,30400.0
2009-07-02 10:30:00,77.64,78.02,77.54,77.94,47000.0,64.6774,64.994,64.5941,64.9273,47000.0
2009-07-02 11:00:00,77.92,77.92,77.75,77.81,45000.0,64.9106,64.9106,64.769,64.819,45000.0
2009-07-02 11:30:00,77.8,77.9,77.8,77.89,16900.0,64.8107,64.894,64.8107,64.8857,16900.0
2009-07-02 12:00:00,77.89,77.95,77.88,77.88,24200.0,64.8857,64.9356,64.8773,64.8773,24200.0
2009-07-02 12:30:00,77.88,77.9,77.8,77.86,13500.0,64.8773,64.894,64.8107,64.8607,13500.0
2009-07-02 13:00:00,77.87,77.91,77.85,77.9,46500.0,64.869,64.9023,64.8523,64.894,46500.0
2009-07-02 13:30:00,77.89,77.91,77.77,77.9,21500.0,64.8857,64.9023,64.7857,64.894,21500.0
2009-07-02 14:00:00,77.9,77.93,77.81,77.82,16200.0,64.894,64.919,64.819,64.8273,16200.0
2009-07-02 14:30:00,77.81,77.83,77.74,77.76,15100.0,64.819,64.8357,64.7607,64.7774,15100.0
2009-07-02 15:00:00,77.78,77.83,77.59,77.62,26500.0,64.794,64.8357,64.6357,64.6607,26500.0
2009-07-02 15:30:00,77.62,77.79,77.4,77.45,54200.0,64.6607,64.8024,64.4775,64.5191,54200.0
2009-07-06 09:30:00,77.34,77.85,76.25,76.46,33000.0,64.4275,64.8523,63.5195,63.6944,33000.0
2009-07-06 10:00:00,76.46,76.66,76.11,76.22,37400.0,63.6944,63.861,63.4028,63.4945,37400.0
2009-07-06 10:30:00,76.22,76.42,76.07,76.42,29700.0,63.4945,63.6611,63.3695,63.6611,29700.0
2009-07-06 11:00:00,76.39,76.62,76.3,76.61,50500.0,63.6361,63.8277,63.5611,63.8194,50500.0
2009-07-06 11:30:00,76.6,77.0,76.57,76.77,15200.0,63.811,64.1442,63.786,63.9526,15200.0
2009-07-06 12:00:00,76.75,76.95,76.73,76.73,14800.0,63.936,64.1026,63.9193,63.9193,14800.0
2009-07-06 12:30:00,76.74,76.84,76.62,76.84,11700.0,63.9277,64.011,63.8277,64.011,11700.0
2009-07-06 13:00:00,76.84,77.34,76.84,77.25,37600.0,64.011,64.4275,64.011,64.3525,37600.0
2009-07-06 13:30:00,77.2,77.29,77.12,77.12,31500.0,64.3109,64.3858,64.2442,64.2442,31500.0
2009-07-06 14:00:00,77.13,77.18,76.96,77.01,41500.0,64.2525,64.2942,64.1109,64.1526,41500.0
2009-07-06 14:30:00,77.02,77.14,76.98,77.13,34800.0,64.1609,64.2609,64.1276,64.2525,34800.0
2009-07-06 15:00:00,77.15,77.36,77.11,77.22,34700.0,64.2692,64.4441,64.2359,64.3275,34700.0
2009-07-06 15:30:00,77.21,77.57,77.07,77.39,99300.0,64.3192,64.6191,64.2026,64.4691,99300.0
2009-07-07 09:30:00,78.32,78.4,77.25,77.95,54300.0,65.2439,65.3105,64.3525,64.9356,54300.0
2009-07-07 10:00:00,77.91,77.91,77.47,77.67,30800.0,64.9023,64.9023,64.5358,64.7024,30800.0
2009-07-07 10:30:00,77.64,78.0,77.51,77.95,36400.0,64.6774,64.9773,64.5691,64.9356,36400.0
2009-07-07 11:00:00,77.95,78.12,77.82,77.82,28800.0,64.9356,65.0773,64.8273,64.8273,28800.0
2009-07-07 11:30:00,77.81,77.81,77.24,77.32,30400.0,64.819,64.819,64.3442,64.4108,30400.0
2009-07-07 12:00:00,77.32,77.35,77.16,77.27,11700.0,64.4108,64.4358,64.2775,64.3692,11700.0
2009-07-07 12:30:00,77.27,77.35,77.15,77.2,16400.0,64.3692,64.4358,64.2692,64.3109,16400.0
2009-07-07 13:00:00,77.2,77.55,77.15,77.55,22900.0,64.3109,64.6024,64.2692,64.6024,22900.0
2009-07-07 13:30:00,77.56,77.69,77.45,77.52,22000.0,64.6108,64.719,64.5191,64.5774,22000.0
2009-07-07 14:00:00,77.53,77.67,77.49,77.67,20700.0,64.5858,64.7024,64.5524,64.7024,20700.0
2009-07-07 14:30:00,77.64,77.71,77.32,77.32,27300.0,64.6774,64.7357,64.4108,64.4108,27300.0
2009-07-07 15:00:00,77.32,77.32,76.96,77.23,39500.0,64.4108,64.4108,64.1109,64.3358,39500.0
2009-07-07 15:30:00,77.2,77.21,76.44,76.58,75500.0,64.3109,64.3192,63.6777,63.7944,75500.0
2009-07-08 09:30:00,77.91,77.91,76.85,76.99,63300.0,64.9023,64.9023,64.0193,64.1359,63300.0
2009-07-08 10:00:00,76.87,77.33,76.72,76.82,29500.0,64.036,64.4192,63.911,63.9943,29500.0
2009-07-08 10:30:00,76.78,76.78,75.77,75.77,27800.0,63.961,63.961,63.1196,63.1196,27800.0
2009-07-08 11:00:00,75.77,75.77,74.73,74.75,53600.0,63.1196,63.1196,62.2532,62.2699,53600.0
2009-07-08 11:30:00,74.77,75.51,74.77,75.23,44700.0,62.2866,62.903,62.2866,62.6698,44700.0
2009-07-08 12:00:00,75.24,75.53,74.75,74.81,47100.0,62.6781,62.9197,62.2699,62.3199,47100.0
2009-07-08 12:30:00,74.81,75.14,74.81,74.85,35800.0,62.3199,62.5948,62.3199,62.3532,35800.0
2009-07-08 13:00:00,74.9,75.21,74.8,75.09,68200.0,62.3949,62.6531,62.3116,62.5531,68200.0
2009-07-08 13:30:00,75.1,75.13,74.75,74.8,35400.0,62.5615,62.5865,62.2699,62.3116,35400.0
2009-07-08 14:00:00,74.78,74.85,74.4,74.5,54800.0,62.2949,62.3532,61.9783,62.0616,54800.0
2009-07-08 14:30:00,74.48,75.02,74.46,74.94,64000.0,62.045,62.4948,62.0283,62.4282,64000.0
2009-07-08 15:00:00,74.98,75.52,74.92,75.24,80100.0,62.4615,62.9113,62.4115,62.6781,80100.0
2009-07-08 15:30:00,75.29,76.35,75.29,76.07,138800.0,62.7197,63.6028,62.7197,63.3695,138800.0
2009-07-09 09:30:00,76.17,76.97,76.17,76.89,18600.0,63.4528,64.1193,63.4528,64.0526,18600.0
2009-07-09 10:00:00,76.95,77.59,76.79,77.11,30100.0,64.1026,64.6357,63.9693,64.2359,30100.0
2009-07-09 10:30:00,77.07,77.8,76.88,77.65,23700.0,64.2026,64.8107,64.0443,64.6857,23700.0
2009-07-09 11:00:00,77.6,77.9,77.45,77.67,17100.0,64.6441,64.894,64.5191,64.7024,17100.0
2009-07-09 11:30:00,77.67,77.99,77.5,77.8,12100.0,64.7024,64.969,64.5608,64.8107,12100.0
2009-07-09 12:00:00,77.76,77.95,77.71,77.78,12400.0,64.7774,64.9356,64.7357,64.794,12400.0
2009-07-09 12:30:00,77.71,77.86,77.43,77.71,12200.0,64.7357,64.8607,64.5025,64.7357,12200.0
2009-07-09 13:00:00,77.76,77.97,77.36,77.89,30900.0,64.7774,64.9523,64.4441,64.8857,30900.0
2009-07-09 13:30:00,77.9,78.19,77.87,78.13,28700.0,64.894,65.1356,64.869,65.0856,28700.0
2009-07-09 14:00:00,78.09,78.28,77.97,78.2,19200.0,65.0523,65.2105,64.9523,65.1439,19200.0
2009-07-09 14:30:00,78.2,78.46,78.04,78.13,29400.0,65.1439,65.3605,65.0106,65.0856,29400.0
2009-07-09 15:00:00,78.14,78.25,77.86,77.89,45700.0,65.0939,65.1856,64.8607,64.8857,45700.0
2009-07-09 15:30:00,77.87,77.98,77.6,77.79,85400.0,64.869,64.9606,64.6441,64.8024,85400.0
2009-07-10 09:30:00,76.5,77.32,76.4,76.57,44500.0,63.7277,64.4108,63.6444,63.786,44500.0
2009-07-10 10:00:00,76.56,76.69,75.78,75.97,42500.0,63.7777,63.886,63.1279,63.2862,42500.0
2009-07-10 10:30:00,75.93,75.93,75.18,75.18,55900.0,63.2529,63.2529,62.6281,62.6281,55900.0
2009-07-10 11:00:00,75.19,75.2,73.93,74.01,135900.0,62.6364,62.6448,61.5868,61.6535,135900.0
2009-07-10 11:30:00,73.99,74.53,73.8,74.47,103000.0,61.6368,62.0866,61.4785,62.0367,103000.0
2009-07-10 12:00:00,74.44,74.77,74.39,74.77,53900.0,62.0117,62.2866,61.97,62.2866,53900.0
2009-07-10 12:30:00,74.75,75.63,74.68,75.6,64700.0,62.2699,63.003,62.2116,62.978,64700.0
2009-07-10 13:00:00,75.6,75.94,75.39,75.53,45200.0,62.978,63.2612,62.803,62.9197,45200.0
2009-07-10 13:30:00,75.52,76.02,75.51,75.94,23000.0,62.9113,63.3279,62.903,63.2612,23000.0
2009-07-10 14:00:00,75.94,76.11,75.77,75.88,68100.0,63.2612,63.4028,63.1196,63.2112,68100.0
2009-07-10 14:30:00,75.9,75.95,75.63,75.75,71400.0,63.2279,63.2696,63.003,63.1029,71400.0
2009-07-10 15:00:00,75.73,76.0,75.54,75.55,58000.0,63.0863,63.3112,62.928,62.9363,58000.0
2009-07-10 15:30:00,75.54,75.7,75.28,75.55,185800.0,62.928,63.0613,62.7114,62.9363,185800.0
2009-07-13 09:30:00,76.06,76.34,73.78,73.85,47000.0,63.3612,63.5944,61.4619,61.5202,47000.0
2009-07-13 10:00:00,73.9,75.12,73.84,75.01,86700.0,61.5618,62.5781,61.5118,62.4865,86700.0
2009-07-13 10:30:00,75.1,76.08,75.08,76.02,62600.0,62.5615,63.3778,62.5448,63.3279,62600.0
2009-07-13 11:00:00,76.02,76.62,75.85,76.57,67000.0,63.3279,63.8277,63.1862,63.786,67000.0
2009-07-13 11:30:00,76.55,77.26,76.55,76.79,64100.0,63.7694,64.3608,63.7694,63.9693,64100.0
2009-07-13 12:00:00,76.79,76.95,76.58,76.95,13800.0,63.9693,64.1026,63.7944,64.1026,13800.0
2009-07-13 12:30:00,77.0,77.18,76.81,76.83,20000.0,64.1442,64.2942,63.986,64.0026,20000.0
2009-07-13 13:00:00,76.89,77.15,76.89,76.98,21700.0,64.0526,64.2692,64.0526,64.1276,21700.0
2009-07-13 13:30:00,76.97,76.97,76.65,76.7,19500.0,64.1193,64.1193,63.8527,63.8943,19500.0
2009-07-13 14:00:00,76.73,76.89,76.65,76.74,12900.0,63.9193,64.0526,63.8527,63.9277,12900.0
2009-07-13 14:30:00,76.74,76.79,76.49,76.66,23700.0,63.9277,63.9693,63.7194,63.861,23700.0
2009-07-13 15:00:00,76.62,76.72,76.44,76.44,25900.0,63.8277,63.911,63.6777,63.6777,25900.0
2009-07-13 15:30:00,76.42,77.2,76.38,77.05,108600.0,63.6611,64.3109,63.6278,64.1859,108600.0
2009-07-14 09:30:00,74.87,77.18,74.5,76.11,416400.0,62.3699,64.2942,62.0616,63.4028,416400.0
2009-07-14 10:00:00,76.01,76.61,74.49,74.59,331300.0,63.3195,63.8194,62.0533,62.1366,331300.0
2009-07-14 10:30:00,74.67,75.24,74.3,75.14,174200.0,62.2033,62.6781,61.895,62.5948,174200.0
2009-07-14 11:00:00,75.14,75.7,75.06,75.44,95100.0,62.5948,63.0613,62.5281,62.8447,95100.0
2009-07-14 11:30:00,75.48,75.53,75.2,75.46,56200.0,62.878,62.9197,62.6448,62.8614,56200.0
2009-07-14 12:00:00,75.41,75.46,74.94,75.17,120700.0,62.8197,62.8614,62.4282,62.6198,120700.0
2009-07-14 12:30:00,75.18,75.56,75.08,75.48,42400.0,62.6281,62.9447,62.5448,62.878,42400.0
2009-07-14 13:00:00,75.5,75.66,75.32,75.53,48300.0,62.8947,63.028,62.7447,62.9197,48300.0
2009-07-14 13:30:00,75.56,75.68,75.36,75.47,44300.0,62.9447,63.0446,62.7781,62.8697,44300.0
2009-07-14 14:00:00,75.45,75.56,75.25,75.34,63800.0,62.853,62.9447,62.6864,62.7614,63800.0
2009-07-14 14:30:00,75.39,75.48,75.04,75.25,88000.0,62.803,62.878,62.5115,62.6864,88000.0
2009-07-14 15:00:00,75.2,75.25,74.69,74.72,184300.0,62.6448,62.6864,62.2199,62.2449,184300.0
2009-07-14 15:30:00,74.74,74.78,74.21,74.42,328500.0,62.2616,62.2949,61.8201,61.995,328500.0
2009-07-15 09:30:00,75.9,77.3,75.26,77.0,155100.0,63.2279,64.3942,62.6948,64.1442,155100.0
2009-07-15 10:00:00,77.03,77.31,76.71,76.79,70800.0,64.1692,64.4025,63.9027,63.9693,70800.0
2009-07-15 10:30:00,76.75,76.96,76.54,76.84,60800.0,63.936,64.1109,63.761,64.011,60800.0
2009-07-15 11:00:00,76.86,77.37,76.86,77.34,34900.0,64.0276,64.4525,64.0276,64.4275,34900.0
2009-07-15 11:30:00,77.32,77.45,77.2,77.34,24800.0,64.4108,64.5191,64.3109,64.4275,24800.0
2009-07-15 12:00:00,77.39,77.43,76.93,77.02,44900.0,64.4691,64.5025,64.0859,64.1609,44900.0
2009-07-15 12:30:00,77.04,77.3,76.98,76.98,30700.0,64.1776,64.3942,64.1276,64.1276,30700.0
2009-07-15 13:00:00,76.99,77.01,76.75,76.91,35400.0,64.1359,64.1526,63.936,64.0693,35400.0
2009-07-15 13:30:00,76.94,77.38,76.91,77.35,32700.0,64.0943,64.4608,64.0693,64.4358,32700.0
2009-07-15 14:00:00,77.33,77.41,76.94,77.01,42500.0,64.4192,64.4858,64.0943,64.1526,42500.0
2009-07-15 14:30:00,77.05,77.41,77.05,77.37,29600.0,64.1859,64.4858,64.1859,64.4525,29600.0
2009-07-15 15:00:00,77.34,77.36,76.74,76.83,54000.0,64.4275,64.4441,63.9277,64.0026,54000.0
2009-07-15 15:30:00,76.83,77.49,76.81,77.22,164500.0,64.0026,64.5524,63.986,64.3275,164500.0
2009-07-16 09:30:00,76.89,77.97,76.61,77.88,38000.0,64.0526,64.9523,63.8194,64.8773,38000.0
2009-07-16 10:00:00,77.84,78.31,77.37,78.27,36300.0,64.844,65.2355,64.4525,65.2022,36300.0
2009-07-16 10:30:00,78.29,78.67,78.17,78.38,32500.0,65.2189,65.5354,65.1189,65.2938,32500.0
2009-07-16 11:00:00,78.37,78.56,77.94,78.01,29400.0,65.2855,65.4438,64.9273,64.9856,29400.0
2009-07-16 11:30:00,77.97,78.07,77.84,78.05,12400.0,64.9523,65.0356,64.844,65.0189,12400.0
2009-07-16 12:00:00,78.03,78.09,77.94,78.09,11200.0,65.0023,65.0523,64.9273,65.0523,11200.0
2009-07-16 12:30:00,78.08,78.22,77.99,78.13,7300.0,65.0439,65.1606,64.969,65.0856,7300.0
2009-07-16 13:00:00,78.14,78.14,77.83,77.83,6300.0,65.0939,65.0939,64.8357,64.8357,6300.0
2009-07-16 13:30:00,77.83,78.37,77.77,78.37,16100.0,64.8357,65.2855,64.7857,65.2855,16100.0
2009-07-16 14:00:00,78.37,79.02,78.35,78.98,48700.0,65.2855,65.827,65.2689,65.7937,48700.0
2009-07-16 14:30:00,78.9,79.11,78.74,78.97,21200.0,65.727,65.902,65.5937,65.7853,21200.0
2009-07-16 15:00:00,78.98,79.25,78.77,79.21,35900.0,65.7937,66.0186,65.6187,65.9853,35900.0
2009-07-16 15:30:00,79.24,79.47,78.9,79.07,87900.0,66.0103,66.2019,65.727,65.8686,87900.0
2009-07-17 09:30:00,78.9,79.57,78.55,79.09,30500.0,65.727,66.2852,65.4355,65.8853,30500.0
2009-07-17 10:00:00,79.04,79.74,78.9,79.55,37300.0,65.8437,66.4268,65.727,66.2685,37300.0
2009-07-17 10:30:00,79.49,79.62,79.02,79.05,19800.0,66.2185,66.3268,65.827,65.852,19800.0
2009-07-17 11:00:00,79.05,79.05,78.74,78.94,13800.0,65.852,65.852,65.5937,65.7603,13800.0
2009-07-17 11:30:00,78.91,78.91,78.54,78.54,18100.0,65.7354,65.7354,65.4271,65.4271,18100.0
2009-07-17 12:00:00,78.56,78.77,78.5,78.58,18000.0,65.4438,65.6187,65.3938,65.4605,18000.0
2009-07-17 12:30:00,78.59,78.73,78.49,78.55,14400.0,65.4688,65.5854,65.3855,65.4355,14400.0
2009-07-17 13:00:00,78.65,78.82,78.63,78.67,10000.0,65.5188,65.6604,65.5021,65.5354,10000.0
2009-07-17 13:30:00,78.73,79.2,78.73,79.03,11600.0,65.5854,65.9769,65.5854,65.8353,11600.0
2009-07-17 14:00:00,79.0,79.11,78.88,79.03,11600.0,65.8103,65.902,65.7104,65.8353,11600.0
2009-07-17 14:30:00,79.02,79.16,78.96,78.99,19300.0,65.827,65.9436,65.777,65.802,19300.0
2009-07-17 15:00:00,79.0,79.05,78.89,79.02,19700.0,65.8103,65.852,65.7187,65.827,19700.0
2009-07-17 15:30:00,79.04,79.13,78.71,79.13,55200.0,65.8437,65.9186,65.5687,65.9186,55200.0
2009-07-20 09:30:00,79.4,81.06,79.4,80.55,38500.0,66.1435,67.5264,66.1435,67.1015,38500.0
2009-07-20 10:00:00,80.66,80.92,80.22,80.5,29600.0,67.1932,67.4098,66.8266,67.0599,29600.0
2009-07-20 10:30:00,80.48,80.48,79.66,79.8,23000.0,67.0432,67.0432,66.3601,66.4768,23000.0
2009-07-20 11:00:00,79.8,80.05,79.75,80.0,21900.0,66.4768,66.685,66.4351,66.6434,21900.0
2009-07-20 11:30:00,80.01,80.01,79.66,79.68,12900.0,66.6517,66.6517,66.3601,66.3768,12900.0
2009-07-20 12:00:00,79.66,79.93,79.65,79.84,10200.0,66.3601,66.5851,66.3518,66.5101,10200.0
2009-07-20 12:30:00,79.9,80.01,79.69,79.69,13800.0,66.5601,66.6517,66.3851,66.3851,13800.0
2009-07-20 13:00:00,79.69,79.86,79.59,79.67,12800.0,66.3851,66.5267,66.3018,66.3685,12800.0
2009-07-20 13:30:00,79.66,79.9,79.6,79.85,16000.0,66.3601,66.5601,66.3102,66.5184,16000.0
2009-07-20 14:00:00,79.86,80.07,79.76,79.83,23000.0,66.5267,66.7017,66.4434,66.5018,23000.0
2009-07-20 14:30:00,79.83,79.91,79.55,79.55,28600.0,66.5018,66.5684,66.2685,66.2685,28600.0
2009-07-20 15:00:00,79.52,79.83,79.52,79.74,52300.0,66.2435,66.5018,66.2435,66.4268,52300.0
2009-07-20 15:30:00,79.73,79.9,79.57,79.63,74100.0,66.4185,66.5601,66.2852,66.3351,74100.0
2009-07-21 09:30:00,80.5,81.0,80.29,80.84,38400.0,67.0599,67.4764,66.885,67.3431,38400.0
2009-07-21 10:00:00,80.84,80.91,79.83,80.26,66800.0,67.3431,67.4014,66.5018,66.86,66800.0
2009-07-21 10:30:00,80.24,80.99,80.24,80.62,34900.0,66.8433,67.4681,66.8433,67.1599,34900.0
2009-07-21 11:00:00,80.68,80.72,80.23,80.28,13300.0,67.2098,67.2432,66.835,66.8766,13300.0
2009-07-21 11:30:00,80.23,80.23,79.17,79.19,25100.0,66.835,66.835,65.9519,65.9686,25100.0
2009-07-21 12:00:00,79.16,79.43,79.06,79.14,28500.0,65.9436,66.1685,65.8603,65.927,28500.0
2009-07-21 12:30:00,79.12,79.12,78.51,78.52,19600.0,65.9103,65.9103,65.4021,65.4105,19600.0
2009-07-21 13:00:00,78.6,78.8,78.51,78.8,9300.0,65.4771,65.6437,65.4021,65.6437,9300.0
2009-07-21 13:30:00,78.94,79.11,78.85,78.88,9900.0,65.7603,65.902,65.6854,65.7104,9900.0
2009-07-21 14:00:00,78.88,79.2,78.88,79.04,16400.0,65.7104,65.9769,65.7104,65.8437,16400.0
2009-07-21 14:30:00,79.02,79.25,78.86,79.22,28400.0,65.827,66.0186,65.6937,65.9936,28400.0
2009-07-21 15:00:00,79.24,79.41,79.2,79.31,14000.0,66.0103,66.1519,65.9769,66.0686,14000.0
2009-07-21 15:30:00,79.3,79.61,79.21,79.49,45600.0,66.0602,66.3185,65.9853,66.2185,45600.0
2009-07-22 09:30:00,79.46,80.49,79.0,80.39,26100.0,66.1935,67.0516,65.8103,66.9683,26100.0
2009-07-22 10:00:00,80.25,81.0,80.25,80.72,38600.0,66.8516,67.4764,66.8516,67.2432,38600.0
2009-07-22 10:30:00,80.7,81.14,80.57,81.09,31100.0,67.2265,67.593,67.1182,67.5514,31100.0
2009-07-22 11:00:00,81.15,81.28,80.99,81.15,57900.0,67.6014,67.7097,67.4681,67.6014,57900.0
2009-07-22 11:30:00,81.17,81.29,80.86,81.11,22700.0,67.618,67.718,67.3598,67.5681,22700.0
2009-07-22 12:00:00,81.11,81.54,80.89,81.48,29800.0,67.5681,67.9263,67.3848,67.8763,29800.0
2009-07-22 12:30:00,81.45,82.01,81.4,81.81,27600.0,67.8513,68.3178,67.8096,68.1512,27600.0
2009-07-22 13:00:00,81.81,82.07,81.7,81.72,18100.0,68.1512,68.3678,68.0595,68.0762,18100.0
2009-07-22 13:30:00,81.73,81.78,81.29,81.5,35500.0,68.0845,68.1262,67.718,67.8929,35500.0
2009-07-22 14:00:00,81.54,81.62,81.21,81.3,21400.0,67.9263,67.9929,67.6514,67.7263,21400.0
2009-07-22 14:30:00,81.31,81.35,81.06,81.16,41600.0,67.7347,67.768,67.5264,67.6097,41600.0
2009-07-22 15:00:00,81.21,81.27,80.73,80.93,27000.0,67.6514,67.7013,67.2515,67.4181,27000.0
2009-07-22 15:30:00,80.92,81.26,80.82,81.14,60300.0,67.4098,67.693,67.3265,67.593,60300.0
2009-07-23 09:30:00,81.52,82.28,81.43,82.18,40000.0,67.9096,68.5427,67.8346,68.4594,40000.0
2009-07-23 10:00:00,82.18,84.02,82.07,84.0,70800.0,68.4594,69.9922,68.3678,69.9755,70800.0
2009-07-23 10:30:00,84.01,84.6,83.94,84.6,52700.0,69.9839,70.4754,69.9256,70.4754,52700.0
2009-07-23 11:00:00,84.6,85.46,84.5,85.43,78000.0,70.4754,71.1918,70.3921,71.1668,78000.0
2009-07-23 11:30:00,85.38,86.06,85.06,86.0,32500.0,71.1251,71.6916,70.8586,71.6416,32500.0
2009-07-23 12:00:00,85.99,86.27,85.96,86.26,32600.0,71.6333,71.8665,71.6083,71.8582,32600.0
2009-07-23 12:30:00,86.3,86.58,86.26,86.51,31700.0,71.8915,72.1248,71.8582,72.0665,31700.0
2009-07-23 13:00:00,86.53,86.7,86.17,86.68,49800.0,72.0831,72.2248,71.7832,72.2081,49800.0
2009-07-23 13:30:00,86.64,86.97,86.45,86.45,23100.0,72.1748,72.4497,72.0165,72.0165,23100.0
2009-07-23 14:00:00,86.44,86.54,86.28,86.3,38500.0,72.0082,72.0915,71.8749,71.8915,38500.0
2009-07-23 14:30:00,86.3,86.36,86.04,86.31,45200.0,71.8915,71.9415,71.6749,71.8999,45200.0
2009-07-23 15:00:00,86.32,86.44,86.18,86.4,52600.0,71.9082,72.0082,71.7916,71.9748,52600.0
2009-07-23 15:30:00,86.39,87.06,86.16,86.96,201300.0,71.9665,72.5247,71.7749,72.4413,201300.0
2009-07-24 09:30:00,85.97,87.44,85.97,86.38,73500.0,71.6166,72.8412,71.6166,71.9582,73500.0
2009-07-24 10:00:00,86.38,87.04,86.07,87.04,69300.0,71.9582,72.508,71.6999,72.508,69300.0
2009-07-24 10:30:00,87.04,87.1,86.38,86.62,47300.0,72.508,72.558,71.9582,72.1581,47300.0
2009-07-24 11:00:00,86.58,86.68,86.38,86.39,34700.0,72.1248,72.2081,71.9582,71.9665,34700.0
2009-07-24 11:30:00,86.44,87.52,86.44,87.51,25100.0,72.0082,72.9079,72.0082,72.8995,25100.0
2009-07-24 12:00:00,87.45,87.73,87.44,87.58,27000.0,72.8495,73.0828,72.8412,72.9578,27000.0
2009-07-24 12:30:00,87.58,87.83,87.36,87.75,23500.0,72.9578,73.1661,72.7746,73.0995,23500.0
2009-07-24 13:00:00,87.76,88.15,87.74,87.98,21400.0,73.1078,73.4327,73.0911,73.2911,21400.0
2009-07-24 13:30:00,88.06,88.33,88.02,88.05,32200.0,73.3577,73.5826,73.3244,73.3494,32200.0
2009-07-24 14:00:00,88.06,88.34,87.99,88.33,42800.0,73.3577,73.5909,73.2994,73.5826,42800.0
2009-07-24 14:30:00,88.31,88.52,88.04,88.15,35800.0,73.566,73.7409,73.341,73.4327,35800.0
2009-07-24 15:00:00,88.16,88.2,87.89,87.97,35400.0,73.441,73.4743,73.2161,73.2827,35400.0
2009-07-24 15:30:00,87.97,88.52,87.68,88.43,132800.0,73.2827,73.7409,73.0411,73.6659,132800.0
2009-07-27 09:30:00,88.13,88.25,86.86,86.9,21000.0,73.416,73.516,72.358,72.3914,21000.0
2009-07-27 10:00:00,86.96,88.17,86.81,87.3,52300.0,72.4413,73.4493,72.3164,72.7246,52300.0
2009-07-27 10:30:00,87.29,87.4,86.91,87.02,21000.0,72.7163,72.8079,72.3997,72.4913,21000.0
2009-07-27 11:00:00,87.04,87.54,86.97,87.46,17000.0,72.508,72.9245,72.4497,72.8579,17000.0
2009-07-27 11:30:00,87.43,87.66,87.17,87.17,12500.0,72.8329,73.0245,72.6163,72.6163,12500.0
2009-07-27 12:00:00,87.1,87.12,86.89,86.98,10500.0,72.558,72.5746,72.383,72.458,10500.0
2009-07-27 12:30:00,86.97,87.0,86.71,86.8,16400.0,72.4497,72.4747,72.2331,72.3081,16400.0
2009-07-27 13:00:00,86.77,86.93,86.38,86.44,28100.0,72.2831,72.4164,71.9582,72.0082,28100.0
2009-07-27 13:30:00,86.41,86.59,86.37,86.54,23200.0,71.9832,72.1331,71.9499,72.0915,23200.0
2009-07-27 14:00:00,86.48,86.74,86.34,86.59,19200.0,72.0415,72.2581,71.9249,72.1331,19200.0
2009-07-27 14:30:00,86.6,87.07,86.6,86.94,23600.0,72.1415,72.533,72.1415,72.4247,23600.0
2009-07-27 15:00:00,86.95,87.09,86.56,86.7,45500.0,72.433,72.5496,72.1081,72.2248,45500.0
2009-07-27 15:30:00,86.69,87.28,86.66,87.2,91100.0,72.2164,72.7079,72.1914,72.6413,91100.0
2009-07-28 09:30:00,86.71,89.7,86.46,87.96,20200.0,72.2331,74.7239,72.0248,73.2744,20200.0
2009-07-28 10:00:00,87.96,87.96,86.6,87.0,33000.0,73.2744,73.2744,72.1415,72.4747,33000.0
2009-07-28 10:30:00,87.01,87.38,86.84,87.38,17800.0,72.483,72.7912,72.3414,72.7912,17800.0
2009-07-28 11:00:00,87.32,87.35,86.29,86.3,16000.0,72.7412,72.7662,71.8832,71.8915,16000.0
2009-07-28 11:30:00,86.13,86.29,85.83,86.29,11100.0,71.7499,71.8832,71.5,71.8832,11100.0
2009-07-28 12:00:00,86.23,86.33,86.04,86.15,12500.0,71.8332,71.9165,71.6749,71.7666,12500.0
2009-07-28 12:30:00,86.18,86.37,86.04,86.14,20100.0,71.7916,71.9499,71.6749,71.7583,20100.0
2009-07-28 13:00:00,86.23,86.51,85.94,86.45,11100.0,71.8332,72.0665,71.5916,72.0165,11100.0
2009-07-28 13:30:00,86.48,86.89,86.41,86.84,9100.0,72.0415,72.383,71.9832,72.3414,9100.0
2009-07-28 14:00:00,86.74,87.52,86.64,87.52,29200.0,72.2581,72.9079,72.1748,72.9079,29200.0
2009-07-28 14:30:00,87.51,87.84,87.19,87.23,15600.0,72.8995,73.1744,72.6329,72.6663,15600.0
2009-07-28 15:00:00,87.21,87.44,86.95,87.13,15800.0,72.6496,72.8412,72.433,72.583,15800.0
2009-07-28 15:30:00,87.19,87.63,87.06,87.55,43500.0,72.6329,72.9995,72.5247,72.9328,43500.0
2009-07-29 09:30:00,87.03,87.27,85.25,85.66,40000.0,72.4997,72.6996,71.0168,71.3584,40000.0
2009-07-29 10:00:00,85.65,86.39,85.48,85.85,35400.0,71.3501,71.9665,71.2084,71.5167,35400.0
2009-07-29 10:30:00,85.82,85.82,85.24,85.3,29600.0,71.4917,71.4917,71.0085,71.0585,29600.0
2009-07-29 11:00:00,85.34,85.37,84.77,84.77,15500.0,71.0918,71.1168,70.617,70.617,15500.0
2009-07-29 11:30:00,84.78,84.81,84.58,84.76,14100.0,70.6253,70.6503,70.4587,70.6087,14100.0
2009-07-29 12:00:00,84.83,84.85,84.63,84.77,16900.0,70.667,70.6836,70.5004,70.617,16900.0
2009-07-29 12:30:00,84.76,84.84,84.58,84.76,33500.0,70.6087,70.6753,70.4587,70.6087,33500.0
2009-07-29 13:00:00,84.7,84.7,84.06,84.25,34000.0,70.5587,70.5587,70.0255,70.1838,34000.0
2009-07-29 13:30:00,84.25,85.16,84.2,85.16,52800.0,70.1838,70.9419,70.1422,70.9419,52800.0
2009-07-29 14:00:00,85.16,85.34,84.91,85.34,64200.0,70.9419,71.0918,70.7336,71.0918,64200.0
2009-07-29 14:30:00,85.32,85.33,84.77,84.79,35800.0,71.0752,71.0835,70.617,70.6336,35800.0
2009-07-29 15:00:00,84.79,85.0,84.72,84.9,20100.0,70.6336,70.8086,70.5753,70.7253,20100.0
2009-07-29 15:30:00,84.93,85.4,84.85,84.99,60900.0,70.7503,71.1418,70.6836,70.8003,60900.0
2009-07-30 09:30:00,86.26,86.6,85.48,86.53,20600.0,71.8582,72.1415,71.2084,72.0831,20600.0
2009-07-30 10:00:00,86.56,87.14,86.27,86.97,26800.0,72.1081,72.5913,71.8665,72.4497,26800.0
2009-07-30 10:30:00,86.94,87.26,86.82,86.84,37600.0,72.4247,72.6913,72.3247,72.3414,37600.0
2009-07-30 11:00:00,86.85,86.95,86.05,86.05,20800.0,72.3497,72.433,71.6833,71.6833,20800.0
2009-07-30 11:30:00,86.1,86.1,85.65,85.68,14200.0,71.7249,71.7249,71.3501,71.3751,14200.0
2009-07-30 12:00:00,85.65,86.06,85.64,85.68,88300.0,71.3501,71.6916,71.3417,71.3751,88300.0
2009-07-30 12:30:00,85.72,85.88,85.52,85.64,58100.0,71.4084,71.5417,71.2418,71.3417,58100.0
2009-07-30 13:00:00,85.64,86.28,85.61,86.27,16100.0,71.3417,71.8749,71.3167,71.8665,16100.0
2009-07-30 13:30:00,86.29,86.56,86.26,86.37,26700.0,71.8832,72.1081,71.8582,71.9499,26700.0
2009-07-30 14:00:00,86.37,86.53,86.14,86.52,40000.0,71.9499,72.0831,71.7583,72.0748,40000.0
2009-07-30 14:30:00,86.52,86.7,86.48,86.51,22800.0,72.0748,72.2248,72.0415,72.0665,22800.0
2009-07-30 15:00:00,86.56,86.85,86.55,86.66,31400.0,72.1081,72.3497,72.0998,72.1914,31400.0
2009-07-30 15:30:00,86.67,86.7,85.9,86.23,161200.0,72.1998,72.2248,71.5583,71.8332,161200.0
2009-07-31 09:30:00,85.95,86.94,85.62,85.86,26800.0,71.6,72.4247,71.3251,71.525,26800.0
2009-07-31 10:00:00,85.96,86.05,85.04,85.97,37000.0,71.6083,71.6833,70.8419,71.6166,37000.0
2009-07-31 10:30:00,85.97,86.14,85.66,85.72,36000.0,71.6166,71.7583,71.3584,71.4084,36000.0
2009-07-31 11:00:00,85.66,85.87,85.39,85.58,23300.0,71.3584,71.5333,71.1335,71.2917,23300.0
2009-07-31 11:30:00,85.49,85.87,85.41,85.85,10900.0,71.2168,71.5333,71.1501,71.5167,10900.0
2009-07-31 12:00:00,85.84,86.08,85.75,85.91,10700.0,71.5083,71.7083,71.4334,71.5667,10700.0
2009-07-31 12:30:00,85.87,85.98,85.66,85.98,9900.0,71.5333,71.625,71.3584,71.625,9900.0
2009-07-31 13:00:00,85.87,86.0,85.63,85.72,44100.0,71.5333,71.6416,71.3334,71.4084,44100.0
2009-07-31 13:30:00,85.75,86.07,85.67,86.07,13800.0,71.4334,71.6999,71.3667,71.6999,13800.0
2009-07-31 14:00:00,86.09,86.7,86.07,86.66,21700.0,71.7166,72.2248,71.6999,72.1914,21700.0
2009-07-31 14:30:00,86.68,86.68,86.14,86.26,23600.0,72.2081,72.2081,71.7583,71.8582,23600.0
2009-07-31 15:00:00,86.23,86.94,86.23,86.84,24600.0,71.8332,72.4247,71.8332,72.3414,24600.0
2009-07-31 15:30:00,86.81,86.81,85.97,86.08,62000.0,72.3164,72.3164,71.6166,71.7083,62000.0
2009-08-03 09:30:00,87.15,87.49,85.69,86.28,27500.0,72.5996,72.8829,71.3834,71.8749,27500.0
2009-08-03 10:00:00,86.29,87.77,86.29,87.66,51700.0,71.8832,73.1161,71.8832,73.0245,51700.0
2009-08-03 10:30:00,87.71,88.0,87.29,87.38,28800.0,73.0661,73.3077,72.7163,72.7912,28800.0
2009-08-03 11:00:00,87.41,87.61,87.12,87.17,47400.0,72.8162,72.9828,72.5746,72.6163,47400.0
2009-08-03 11:30:00,87.26,87.53,87.13,87.42,24200.0,72.6913,72.9162,72.583,72.8245,24200.0
2009-08-03 12:00:00,87.39,87.58,87.35,87.58,19000.0,72.7996,72.9578,72.7662,72.9578,19000.0
2009-08-03 12:30:00,87.58,87.77,87.44,87.74,22100.0,72.9578,73.1161,72.8412,73.0911,22100.0
2009-08-03 13:00:00,87.74,87.84,87.67,87.79,35300.0,73.0911,73.1744,73.0328,73.1328,35300.0
2009-08-03 13:30:00,87.79,87.8,87.5,87.5,30200.0,73.1328,73.1411,72.8912,72.8912,30200.0
2009-08-03 14:00:00,87.51,87.99,87.51,87.77,25600.0,72.8995,73.2994,72.8995,73.1161,25600.0
2009-08-03 14:30:00,87.72,87.76,87.41,87.42,26500.0,73.0745,73.1078,72.8162,72.8245,26500.0
2009-08-03 15:00:00,87.42,87.85,87.37,87.74,40900.0,72.8245,73.1828,72.7829,73.0911,40900.0
2009-08-03 15:30:00,87.74,88.0,87.54,87.95,72000.0,73.0911,73.3077,72.9245,73.2661,72000.0
2009-08-04 09:30:00,88.04,91.11,87.18,89.96,278400.0,73.341,75.8985,72.6246,74.9405,278400.0
2009-08-04 10:00:00,90.0,90.92,89.7,90.66,184900.0,74.9738,75.7402,74.7239,75.5236,184900.0
2009-08-04 10:30:00,90.66,91.32,90.55,91.0,109100.0,75.5236,76.0734,75.432,75.8068,109100.0
2009-08-04 11:00:00,90.99,91.66,90.92,91.5,150500.0,75.7985,76.3566,75.7402,76.2234,150500.0
2009-08-04 11:30:00,91.5,92.34,91.48,91.49,109600.0,76.2234,76.9231,76.2067,76.215,109600.0
2009-08-04 12:00:00,91.5,91.82,91.39,91.65,78900.0,76.2234,76.4899,76.1317,76.3483,78900.0
2009-08-04 12:30:00,91.63,91.69,91.12,91.24,61300.0,76.3317,76.3816,75.9068,76.0068,61300.0
2009-08-04 13:00:00,91.23,91.25,90.86,90.86,112600.0,75.9984,76.0151,75.6902,75.6902,112600.0
2009-08-04 13:30:00,90.94,90.97,89.74,89.99,53400.0,75.7569,75.7818,74.7572,74.9655,53400.0
2009-08-04 14:00:00,89.96,90.2,89.92,89.99,63700.0,74.9405,75.1404,74.9072,74.9655,63700.0
2009-08-04 14:30:00,90.0,90.04,89.41,89.47,53800.0,74.9738,75.0071,74.4823,74.5323,53800.0
2009-08-04 15:00:00,89.46,89.57,89.08,89.3,51600.0,74.524,74.6156,74.2074,74.3907,51600.0
2009-08-04 15:30:00,89.29,89.42,88.87,89.32,106800.0,74.3823,74.4906,74.0325,74.4073,106800.0
2009-08-05 09:30:00,89.2,89.32,87.15,87.82,109600.0,74.3074,74.4073,72.5996,73.1578,109600.0
2009-08-05 10:00:00,87.89,87.89,86.66,87.17,94400.0,73.2161,73.2161,72.1914,72.6163,94400.0
2009-08-05 10:30:00,87.13,87.56,86.76,87.49,114100.0,72.583,72.9412,72.2747,72.8829,114100.0
2009-08-05 11:00:00,87.5,87.75,87.27,87.6,49800.0,72.8912,73.0995,72.6996,72.9745,49800.0
2009-08-05 11:30:00,87.6,87.67,87.34,87.45,55700.0,72.9745,73.0328,72.7579,72.8495,55700.0
2009-08-05 12:00:00,87.45,87.6,87.11,87.49,22600.0,72.8495,72.9745,72.5663,72.8829,22600.0
2009-08-05 12:30:00,87.56,87.88,87.42,87.75,20100.0,72.9412,73.2077,72.8245,73.0995,20100.0
2009-08-05 13:00:00,87.76,88.0,87.51,87.97,24800.0,73.1078,73.3077,72.8995,73.2827,24800.0
2009-08-05 13:30:00,87.98,88.0,87.76,87.8,8900.0,73.2911,73.3077,73.1078,73.1411,8900.0
2009-08-05 14:00:00,87.88,88.1,87.71,87.95,14600.0,73.2077,73.391,73.0661,73.2661,14600.0
2009-08-05 14:30:00,87.96,88.47,87.87,88.22,21900.0,73.2744,73.6992,73.1994,73.491,21900.0
2009-08-05 15:00:00,88.23,88.25,88.05,88.22,25600.0,73.4993,73.516,73.3494,73.491,25600.0
2009-08-05 15:30:00,88.2,88.29,87.8,88.1,73600.0,73.4743,73.5493,73.1411,73.391,73600.0
2009-08-06 09:30:00,88.58,88.88,87.86,88.03,35100.0,73.7909,74.0408,73.1911,73.3327,35100.0
2009-08-06 10:00:00,87.96,88.25,87.63,88.25,28700.0,73.2744,73.516,72.9995,73.516,28700.0
2009-08-06 10:30:00,88.23,88.49,88.09,88.2,17600.0,73.4993,73.7159,73.3827,73.4743,17600.0
2009-08-06 11:00:00,88.19,88.33,88.1,88.15,26900.0,73.466,73.5826,73.391,73.4327,26900.0
2009-08-06 11:30:00,88.14,88.15,87.79,88.1,9800.0,73.4243,73.4327,73.1328,73.391,9800.0
2009-08-06 12:00:00,88.11,88.11,87.75,87.79,10200.0,73.3993,73.3993,73.0995,73.1328,10200.0
2009-08-06 12:30:00,87.82,88.25,87.8,88.11,9300.0,73.1578,73.516,73.1411,73.3993,9300.0
2009-08-06 13:00:00,88.11,88.25,87.95,88.1,7200.0,73.3993,73.516,73.2661,73.391,7200.0
2009-08-06 13:30:00,88.17,88.43,87.73,87.76,11700.0,73.4493,73.6659,73.0828,73.1078,11700.0
2009-08-06 14:00:00,87.75,87.75,87.01,87.31,23300.0,73.0995,73.0995,72.483,72.7329,23300.0
2009-08-06 14:30:00,87.23,87.25,86.88,87.21,22800.0,72.6663,72.6829,72.3747,72.6496,22800.0
2009-08-06 15:00:00,87.11,87.82,87.11,87.56,36700.0,72.5663,73.1578,72.5663,72.9412,36700.0
2009-08-06 15:30:00,87.61,87.67,87.21,87.35,53700.0,72.9828,73.0328,72.6496,72.7662,53700.0
2009-08-07 09:30:00,88.26,89.11,87.93,88.0,31000.0,73.5243,74.2324,73.2494,73.3077,31000.0
2009-08-07 10:00:00,88.0,88.2,87.52,88.15,35200.0,73.3077,73.4743,72.9079,73.4327,35200.0
2009-08-07 10:30:00,88.11,89.23,88.09,89.23,36100.0,73.3993,74.3324,73.3827,74.3324,36100.0
2009-08-07 11:00:00,89.17,89.26,89.15,89.26,23800.0,74.2824,74.3573,74.2657,74.3573,23800.0
2009-08-07 11:30:00,89.23,89.27,89.19,89.25,39000.0,74.3324,74.3657,74.299,74.349,39000.0
2009-08-07 12:00:00,89.25,89.3,89.09,89.3,16500.0,74.349,74.3907,74.2157,74.3907,16500.0
2009-08-07 12:30:00,89.3,89.46,89.3,89.45,31200.0,74.3907,74.524,74.3907,74.5156,31200.0
2009-08-07 13:00:00,89.45,89.49,89.36,89.45,23100.0,74.5156,74.5489,74.4406,74.5156,23100.0
2009-08-07 13:30:00,89.45,89.52,89.34,89.34,33100.0,74.5156,74.5739,74.424,74.424,33100.0
2009-08-07 14:00:00,89.35,89.35,89.09,89.18,24900.0,74.4323,74.4323,74.2157,74.2907,24900.0
2009-08-07 14:30:00,89.24,89.26,89.14,89.22,19400.0,74.3407,74.3573,74.2574,74.324,19400.0
2009-08-07 15:00:00,89.22,89.22,88.64,88.75,27600.0,74.324,74.324,73.8409,73.9325,27600.0
2009-08-07 15:30:00,88.75,88.9,88.69,88.79,51200.0,73.9325,74.0574,73.8825,73.9658,51200.0
2009-08-10 09:30:00,88.71,89.06,87.23,87.5,18400.0,73.8992,74.1907,72.6663,72.8912,18400.0
2009-08-10 10:00:00,87.5,87.75,87.36,87.5,35700.0,72.8912,73.0995,72.7746,72.8912,35700.0
2009-08-10 10:30:00,87.5,88.0,87.46,87.98,20500.0,72.8912,73.3077,72.8579,73.2911,20500.0
2009-08-10 11:00:00,87.99,88.0,87.41,87.45,23600.0,73.2994,73.3077,72.8162,72.8495,23600.0
2009-08-10 11:30:00,87.46,87.51,87.23,87.25,12300.0,72.8579,72.8995,72.6663,72.6829,12300.0
2009-08-10 12:00:00,87.23,87.25,86.8,86.8,8400.0,72.6663,72.6829,72.3081,72.3081,8400.0
2009-08-10 12:30:00,86.8,86.84,86.62,86.8,10200.0,72.3081,72.3414,72.1581,72.3081,10200.0
2009-08-10 13:00:00,86.85,86.85,86.4,86.41,13300.0,72.3497,72.3497,71.9748,71.9832,13300.0
2009-08-10 13:30:00,86.39,86.82,86.39,86.65,7500.0,71.9665,72.3247,71.9665,72.1831,7500.0
2009-08-10 14:00:00,86.61,86.63,86.14,86.23,9300.0,72.1498,72.1664,71.7583,71.8332,9300.0
2009-08-10 14:30:00,86.25,86.56,86.24,86.55,8400.0,71.8499,72.1081,71.8416,72.0998,8400.0
2009-08-10 15:00:00,86.54,86.98,86.5,86.9,19300.0,72.0915,72.458,72.0581,72.3914,19300.0
2009-08-10 15:30:00,86.84,86.94,86.62,86.74,34400.0,72.3414,72.4247,72.1581,72.2581,34400.0
2009-08-11 09:30:00,86.71,87.25,85.78,85.99,13500.0,72.2331,72.6829,71.4584,71.6333,13500.0
2009-08-11 10:00:00,86.0,86.0,85.5,85.57,10800.0,71.6416,71.6416,71.2251,71.2834,10800.0
2009-08-11 10:30:00,85.67,86.04,85.66,86.04,6700.0,71.3667,71.6749,71.3584,71.6749,6700.0
2009-08-11 11:00:00,86.03,86.07,85.78,85.9,10000.0,71.6666,71.6999,71.4584,71.5583,10000.0
2009-08-11 11:30:00,85.91,86.07,85.78,85.89,5200.0,71.5667,71.6999,71.4584,71.55,5200.0
2009-08-11 12:00:00,85.92,86.27,85.92,86.27,4600.0,71.575,71.8665,71.575,71.8665,4600.0
2009-08-11 12:30:00,86.28,86.41,86.01,86.04,3900.0,71.8749,71.9832,71.65,71.6749,3900.0
2009-08-11 13:00:00,85.98,86.05,85.8,85.8,8100.0,71.625,71.6833,71.475,71.475,8100.0
2009-08-11 13:30:00,85.79,86.06,85.76,86.0,9400.0,71.4667,71.6916,71.4417,71.6416,9400.0
2009-08-11 14:00:00,86.0,86.5,86.0,86.34,14000.0,71.6416,72.0581,71.6416,71.9249,14000.0
2009-08-11 14:30:00,86.42,86.43,86.13,86.32,7000.0,71.9915,71.9998,71.7499,71.9082,7000.0
2009-08-11 15:00:00,86.35,86.55,86.17,86.22,12300.0,71.9332,72.0998,71.7832,71.8249,12300.0
2009-08-11 15:30:00,86.2,86.39,85.93,86.0,25100.0,71.8082,71.9665,71.5833,71.6416,25100.0
2009-08-12 09:30:00,86.0,88.0,86.0,88.0,40600.0,71.6416,73.3077,71.6416,73.3077,40600.0
2009-08-12 10:00:00,88.0,88.36,87.89,88.3,46700.0,73.3077,73.6076,73.2161,73.5576,46700.0
2009-08-12 10:30:00,88.21,88.29,87.93,88.0,27500.0,73.4827,73.5493,73.2494,73.3077,27500.0
2009-08-12 11:00:00,87.97,87.97,87.49,87.83,15400.0,73.2827,73.2827,72.8829,73.1661,15400.0
2009-08-12 11:30:00,87.9,87.96,87.84,87.92,4000.0,73.2244,73.2744,73.1744,73.2411,4000.0
2009-08-12 12:00:00,87.84,87.86,87.45,87.53,4000.0,73.1744,73.1911,72.8495,72.9162,4000.0
2009-08-12 12:30:00,87.5,87.5,87.24,87.48,8000.0,72.8912,72.8912,72.6746,72.8745,8000.0
2009-08-12 13:00:00,87.48,87.71,87.36,87.71,6600.0,72.8745,73.0661,72.7746,73.0661,6600.0
2009-08-12 13:30:00,87.72,87.95,87.64,87.92,7400.0,73.0745,73.2661,73.0078,73.2411,7400.0
2009-08-12 14:00:00,87.98,88.48,87.88,88.14,36800.0,73.2911,73.7076,73.2077,73.4243,36800.0
2009-08-12 14:30:00,88.01,88.37,87.73,88.33,35800.0,73.316,73.6159,73.0828,73.5826,35800.0
2009-08-12 15:00:00,88.33,88.77,88.27,88.77,33100.0,73.5826,73.9492,73.5326,73.9492,33100.0
2009-08-12 15:30:00,88.71,88.83,87.73,88.18,100800.0,73.8992,73.9991,73.0828,73.4577,100800.0
2009-08-13 09:30:00,88.09,88.09,86.87,87.35,13800.0,73.3827,73.3827,72.3664,72.7662,13800.0
2009-08-13 10:00:00,87.29,87.87,86.89,87.43,19200.0,72.7163,73.1994,72.383,72.8329,19200.0
2009-08-13 10:30:00,87.45,88.13,87.45,88.11,10500.0,72.8495,73.416,72.8495,73.3993,10500.0
2009-08-13 11:00:00,88.03,88.03,87.62,87.79,11100.0,73.3327,73.3327,72.9912,73.1328,11100.0
2009-08-13 11:30:00,87.7,87.97,87.57,87.92,7200.0,73.0578,73.2827,72.9495,73.2411,7200.0
2009-08-13 12:00:00,87.99,88.11,87.82,87.95,4000.0,73.2994,73.3993,73.1578,73.2661,4000.0
2009-08-13 12:30:00,87.96,88.13,87.84,87.98,12900.0,73.2744,73.416,73.1744,73.2911,12900.0
2009-08-13 13:00:00,87.93,88.27,87.85,87.87,22700.0,73.2494,73.5326,73.1828,73.1994,22700.0
2009-08-13 13:30:00,87.85,88.2,87.85,87.98,24500.0,73.1828,73.4743,73.1828,73.2911,24500.0
2009-08-13 14:00:00,88.04,88.05,87.7,87.77,38500.0,73.341,73.3494,73.0578,73.1161,38500.0
2009-08-13 14:30:00,87.77,88.13,87.65,87.88,22500.0,73.1161,73.416,73.0161,73.2077,22500.0
2009-08-13 15:00:00,87.87,88.44,87.82,88.44,30800.0,73.1994,73.6743,73.1578,73.6743,30800.0
2009-08-13 15:30:00,88.45,88.56,88.06,88.38,47400.0,73.6826,73.7742,73.3577,73.6243,47400.0
2009-08-14 09:30:00,87.88,88.19,86.84,87.06,12000.0,73.2077,73.466,72.3414,72.5247,12000.0
2009-08-14 10:00:00,86.9,87.03,86.48,86.64,17100.0,72.3914,72.4997,72.0415,72.1748,17100.0
2009-08-14 10:30:00,86.61,86.66,86.26,86.47,8800.0,72.1498,72.1914,71.8582,72.0332,8800.0
2009-08-14 11:00:00,86.4,86.54,86.04,86.04,5200.0,71.9748,72.0915,71.6749,71.6749,5200.0
2009-08-14 11:30:00,86.04,86.22,85.85,86.09,8700.0,71.6749,71.8249,71.5167,71.7166,8700.0
2009-08-14 12:00:00,86.1,86.28,86.0,86.0,24700.0,71.7249,71.8749,71.6416,71.6416,24700.0
2009-08-14 12:30:00,86.0,86.25,85.88,86.23,9200.0,71.6416,71.8499,71.5417,71.8332,9200.0
2009-08-14 13:00:00,86.19,86.28,86.08,86.2,2400.0,71.7999,71.8749,71.7083,71.8082,2400.0
2009-08-14 13:30:00,86.21,86.24,86.04,86.23,2500.0,71.8166,71.8416,71.6749,71.8332,2500.0
2009-08-14 14:00:00,86.28,86.28,85.92,85.93,6300.0,71.8749,71.8749,71.575,71.5833,6300.0
2009-08-14 14:30:00,85.89,86.07,85.86,85.89,3900.0,71.55,71.6999,71.525,71.55,3900.0
2009-08-14 15:00:00,85.96,86.1,85.86,85.86,11500.0,71.6083,71.7249,71.525,71.525,11500.0
2009-08-14 15:30:00,85.89,86.32,85.86,86.32,45800.0,71.55,71.9082,71.525,71.9082,45800.0
2009-08-17 09:30:00,84.91,85.26,82.76,83.07,62500.0,70.7336,71.0252,68.9426,69.2008,62500.0
2009-08-17 10:00:00,83.01,83.33,82.73,83.33,27300.0,69.1508,69.4174,68.9176,69.4174,27300.0
2009-08-17 10:30:00,83.18,83.39,83.06,83.1,11900.0,69.2924,69.4674,69.1925,69.2258,11900.0
2009-08-17 11:00:00,83.18,83.51,83.05,83.41,6600.0,69.2924,69.5674,69.1842,69.484,6600.0
2009-08-17 11:30:00,83.39,83.7,83.34,83.67,7500.0,69.4674,69.7256,69.4257,69.7006,7500.0
2009-08-17 12:00:00,83.74,84.25,83.71,84.25,15900.0,69.759,70.1838,69.734,70.1838,15900.0
2009-08-17 12:30:00,84.26,84.54,84.26,84.51,18000.0,70.1921,70.4254,70.1921,70.4004,18000.0
2009-08-17 13:00:00,84.31,84.31,84.08,84.16,7900.0,70.2338,70.2338,70.0422,70.1088,7900.0
2009-08-17 13:30:00,84.14,84.14,83.88,84.03,6600.0,70.0922,70.0922,69.8756,70.0005,6600.0
2009-08-17 14:00:00,84.01,84.17,83.88,84.04,17200.0,69.9839,70.1172,69.8756,70.0089,17200.0
2009-08-17 14:30:00,84.07,84.15,83.84,83.88,10300.0,70.0339,70.1005,69.8423,69.8756,10300.0
2009-08-17 15:00:00,83.87,83.92,83.49,83.62,23700.0,69.8672,69.9089,69.5507,69.659,23700.0
2009-08-17 15:30:00,83.69,83.82,83.49,83.65,46300.0,69.7173,69.8256,69.5507,69.684,46300.0
2009-08-18 09:30:00,83.94,84.76,83.88,83.95,14000.0,69.9256,70.6087,69.8756,69.9339,14000.0
2009-08-18 10:00:00,83.95,84.84,83.9,84.79,16300.0,69.9339,70.6753,69.8922,70.6336,16300.0
2009-08-18 10:30:00,84.68,84.75,84.45,84.45,14800.0,70.542,70.6003,70.3504,70.3504,14800.0
2009-08-18 11:00:00,84.39,85.06,84.3,84.92,22300.0,70.3004,70.8586,70.2255,70.7419,22300.0
2009-08-18 11:30:00,85.04,85.44,85.04,85.39,20300.0,70.8419,71.1751,70.8419,71.1335,20300.0
2009-08-18 12:00:00,85.4,85.68,85.27,85.6,21300.0,71.1418,71.3751,71.0335,71.3084,21300.0
2009-08-18 12:30:00,85.64,85.86,85.57,85.8,12900.0,71.3417,71.525,71.2834,71.475,12900.0
2009-08-18 13:00:00,85.7,85.8,85.52,85.67,9200.0,71.3917,71.475,71.2418,71.3667,9200.0
2009-08-18 13:30:00,85.61,85.71,85.37,85.69,14700.0,71.3167,71.4,71.1168,71.3834,14700.0
2009-08-18 14:00:00,85.69,85.69,85.33,85.44,13900.0,71.3834,71.3834,71.0835,71.1751,13900.0
2009-08-18 14:30:00,85.47,85.51,85.29,85.4,14700.0,71.2001,71.2334,71.0502,71.1418,14700.0
2009-08-18 15:00:00,85.4,85.58,85.35,85.36,29300.0,71.1418,71.2917,71.1001,71.1085,29300.0
2009-08-18 15:30:00,85.4,85.46,85.14,85.19,70500.0,71.1418,71.1918,70.9252,70.9669,70500.0
2009-08-19 09:30:00,84.28,84.65,83.72,84.13,50800.0,70.2088,70.517,69.7423,70.0838,50800.0
2009-08-19 10:00:00,84.23,85.04,84.23,85.03,16900.0,70.1671,70.8419,70.1671,70.8336,16900.0
2009-08-19 10:30:00,85.08,85.79,85.07,85.79,23400.0,70.8752,71.4667,70.8669,71.4667,23400.0
2009-08-19 11:00:00,85.67,86.01,85.67,85.89,8400.0,71.3667,71.65,71.3667,71.55,8400.0
2009-08-19 11:30:00,85.9,86.54,85.72,86.46,8800.0,71.5583,72.0915,71.4084,72.0248,8800.0
2009-08-19 12:00:00,86.53,87.06,86.53,86.7,17000.0,72.0831,72.5247,72.0831,72.2248,17000.0
2009-08-19 12:30:00,86.64,86.89,86.38,86.86,8400.0,72.1748,72.383,71.9582,72.358,8400.0
2009-08-19 13:00:00,86.73,87.0,86.63,86.68,9600.0,72.2497,72.4747,72.1664,72.2081,9600.0
2009-08-19 13:30:00,86.68,86.71,86.54,86.62,3500.0,72.2081,72.2331,72.0915,72.1581,3500.0
2009-08-19 14:00:00,86.62,86.69,86.29,86.4,4300.0,72.1581,72.2164,71.8832,71.9748,4300.0
2009-08-19 14:30:00,86.41,86.63,86.24,86.49,12700.0,71.9832,72.1664,71.8416,72.0498,12700.0
2009-08-19 15:00:00,86.49,86.53,86.21,86.42,28700.0,72.0498,72.0831,71.8166,71.9915,28700.0
2009-08-19 15:30:00,86.38,86.69,86.22,86.53,39400.0,71.9582,72.2164,71.8249,72.0831,39400.0
2009-08-20 09:30:00,87.1,87.96,86.75,87.95,35700.0,72.558,73.2744,72.2664,73.2661,35700.0
2009-08-20 10:00:00,87.95,88.18,87.54,88.07,26600.0,73.2661,73.4577,72.9245,73.366,26600.0
2009-08-20 10:30:00,88.1,88.34,88.04,88.21,23900.0,73.391,73.5909,73.341,73.4827,23900.0
2009-08-20 11:00:00,88.2,88.38,87.63,88.2,30100.0,73.4743,73.6243,72.9995,73.4743,30100.0
2009-08-20 11:30:00,88.21,88.36,88.1,88.2,19100.0,73.4827,73.6076,73.391,73.4743,19100.0
2009-08-20 12:00:00,88.26,88.32,87.8,88.18,26700.0,73.5243,73.5743,73.1411,73.4577,26700.0
2009-08-20 12:30:00,88.19,88.43,88.1,88.3,18000.0,73.466,73.6659,73.391,73.5576,18000.0
2009-08-20 13:00:00,88.28,88.36,88.19,88.33,12300.0,73.541,73.6076,73.466,73.5826,12300.0
2009-08-20 13:30:00,88.33,88.43,87.97,88.17,22000.0,73.5826,73.6659,73.2827,73.4493,22000.0
2009-08-20 14:00:00,88.15,88.44,88.11,88.2,13300.0,73.4327,73.6743,73.3993,73.4743,13300.0
2009-08-20 14:30:00,88.14,88.39,88.04,88.16,21900.0,73.4243,73.6326,73.341,73.441,21900.0
2009-08-20 15:00:00,88.21,88.47,88.1,88.1,35700.0,73.4827,73.6992,73.391,73.391,35700.0
2009-08-20 15:30:00,88.1,88.2,87.67,87.84,81200.0,73.391,73.4743,73.0328,73.1744,81200.0
2009-08-21 09:30:00,88.26,89.29,88.13,89.02,36000.0,73.5243,74.3823,73.416,74.1574,36000.0
2009-08-21 10:00:00,89.11,90.1,89.1,89.71,45800.0,74.2324,75.0571,74.2241,74.7322,45800.0
2009-08-21 10:30:00,89.74,90.09,89.74,89.8,14100.0,74.7572,75.0488,74.7572,74.8072,14100.0
2009-08-21 11:00:00,89.84,89.96,89.76,89.83,12800.0,74.8405,74.9405,74.7739,74.8322,12800.0
2009-08-21 11:30:00,89.84,90.03,89.79,89.91,10100.0,74.8405,74.9988,74.7989,74.8988,10100.0
2009-08-21 12:00:00,89.92,89.95,89.72,89.72,5500.0,74.9072,74.9321,74.7405,74.7405,5500.0
2009-08-21 12:30:00,89.73,89.81,89.6,89.69,18400.0,74.7489,74.8155,74.6406,74.7156,18400.0
2009-08-21 13:00:00,89.7,89.73,89.36,89.6,30600.0,74.7239,74.7489,74.4406,74.6406,30600.0
2009-08-21 13:30:00,89.51,89.6,89.11,89.23,9100.0,74.5656,74.6406,74.2324,74.3324,9100.0
2009-08-21 14:00:00,89.23,89.3,89.1,89.19,10300.0,74.3324,74.3907,74.2241,74.299,10300.0
2009-08-21 14:30:00,89.2,89.29,89.16,89.25,11000.0,74.3074,74.3823,74.274,74.349,11000.0
2009-08-21 15:00:00,89.26,89.7,89.23,89.54,17700.0,74.3573,74.7239,74.3324,74.5906,17700.0
2009-08-21 15:30:00,89.55,89.74,89.4,89.54,44000.0,74.5989,74.7572,74.474,74.5906,44000.0
2009-08-24 09:30:00,89.55,90.22,89.16,89.66,14500.0,74.5989,75.1571,74.274,74.6906,14500.0
2009-08-24 10:00:00,89.82,89.82,89.28,89.68,11400.0,74.8238,74.8238,74.374,74.7072,11400.0
2009-08-24 10:30:00,89.66,89.85,89.59,89.76,16700.0,74.6906,74.8488,74.6322,74.7739,16700.0
2009-08-24 11:00:00,89.76,89.8,89.3,89.36,11500.0,74.7739,74.8072,74.3907,74.4406,11500.0
2009-08-24 11:30:00,89.32,89.35,88.89,88.92,9800.0,74.4073,74.4323,74.0491,74.0741,9800.0
2009-08-24 12:00:00,88.91,89.14,88.84,88.99,8000.0,74.0658,74.2574,74.0075,74.1324,8000.0
2009-08-24 12:30:00,88.96,89.07,88.89,88.89,19700.0,74.1074,74.1991,74.0491,74.0491,19700.0
2009-08-24 13:00:00,88.88,88.89,87.99,88.19,14900.0,74.0408,74.0491,73.2994,73.466,14900.0
2009-08-24 13:30:00,88.18,88.71,88.14,88.69,22500.0,73.4577,73.8992,73.4243,73.8825,22500.0
2009-08-24 14:00:00,88.66,89.06,88.63,88.78,16100.0,73.8575,74.1907,73.8325,73.9575,16100.0
2009-08-24 14:30:00,88.77,88.95,88.68,88.86,30700.0,73.9492,74.0991,73.8742,74.0241,30700.0
2009-08-24 15:00:00,88.84,88.96,88.51,88.85,35700.0,74.0075,74.1074,73.7326,74.0158,35700.0
2009-08-24 15:30:00,88.87,88.94,88.55,88.82,53600.0,74.0325,74.0908,73.7659,73.9908,53600.0
2009-08-25 09:30:00,88.91,90.36,88.54,90.28,28200.0,74.0658,75.2737,73.7576,75.207,28200.0
2009-08-25 10:00:00,90.34,90.83,89.47,89.59,32200.0,75.257,75.6652,74.5323,74.6322,32200.0
2009-08-25 10:30:00,89.57,89.83,89.42,89.63,7000.0,74.6156,74.8322,74.4906,74.6656,7000.0
2009-08-25 11:00:00,89.69,89.7,89.23,89.32,9300.0,74.7156,74.7239,74.3324,74.4073,9300.0
2009-08-25 11:30:00,89.37,89.37,89.22,89.23,2600.0,74.449,74.449,74.324,74.3324,2600.0
2009-08-25 12:00:00,89.23,89.35,89.09,89.29,4100.0,74.3324,74.4323,74.2157,74.3823,4100.0
2009-08-25 12:30:00,89.41,89.56,89.36,89.39,7200.0,74.4823,74.6073,74.4406,74.4656,7200.0
2009-08-25 13:00:00,89.39,89.49,88.77,88.87,9300.0,74.4656,74.5489,73.9492,74.0325,9300.0
2009-08-25 13:30:00,88.88,89.01,88.61,88.61,7400.0,74.0408,74.1491,73.8159,73.8159,7400.0
2009-08-25 14:00:00,88.69,89.05,88.64,88.98,8900.0,73.8825,74.1824,73.8409,74.1241,8900.0
2009-08-25 14:30:00,88.97,89.02,88.65,88.72,9300.0,74.1158,74.1574,73.8492,73.9075,9300.0
2009-08-25 15:00:00,88.83,89.07,88.83,88.91,11800.0,73.9991,74.1991,73.9991,74.0658,11800.0
2009-08-25 15:30:00,88.87,88.93,88.56,88.64,31600.0,74.0325,74.0824,73.7742,73.8409,31600.0
2009-08-26 09:30:00,88.85,88.85,87.04,87.88,50800.0,74.0158,74.0158,72.508,73.2077,50800.0
2009-08-26 10:00:00,87.88,89.38,87.88,89.12,46100.0,73.2077,74.4573,73.2077,74.2407,46100.0
2009-08-26 10:30:00,89.15,89.46,88.96,89.37,25300.0,74.2657,74.524,74.1074,74.449,25300.0
2009-08-26 11:00:00,89.45,89.6,89.05,89.41,24600.0,74.5156,74.6406,74.1824,74.4823,24600.0
2009-08-26 11:30:00,89.42,89.58,89.18,89.24,9800.0,74.4906,74.6239,74.2907,74.3407,9800.0
2009-08-26 12:00:00,89.23,89.28,89.1,89.19,7800.0,74.3324,74.374,74.2241,74.299,7800.0
2009-08-26 12:30:00,89.05,89.09,88.88,88.98,4100.0,74.1824,74.2157,74.0408,74.1241,4100.0
2009-08-26 13:00:00,88.91,88.93,88.63,88.93,4600.0,74.0658,74.0824,73.8325,74.0824,4600.0
2009-08-26 13:30:00,88.94,89.44,88.94,89.44,48400.0,74.0908,74.5073,74.0908,74.5073,48400.0
2009-08-26 14:00:00,89.5,89.56,89.17,89.28,5100.0,74.5573,74.6073,74.2824,74.374,5100.0
2009-08-26 14:30:00,89.32,89.63,89.28,89.3,8300.0,74.4073,74.6656,74.374,74.3907,8300.0
2009-08-26 15:00:00,89.24,89.26,88.99,89.13,13400.0,74.3407,74.3573,74.1324,74.249,13400.0
2009-08-26 15:30:00,88.98,89.46,88.85,89.32,37400.0,74.1241,74.524,74.0158,74.4073,37400.0
2009-08-27 09:30:00,89.0,89.93,88.67,88.69,16800.0,74.1408,74.9155,73.8658,73.8825,16800.0
2009-08-27 10:00:00,88.57,88.59,87.7,88.01,16200.0,73.7825,73.7992,73.0578,73.316,16200.0
2009-08-27 10:30:00,87.97,88.18,87.96,88.07,6300.0,73.2827,73.4577,73.2744,73.366,6300.0
2009-08-27 11:00:00,88.03,88.36,87.98,88.3,3700.0,73.3327,73.6076,73.2911,73.5576,3700.0
2009-08-27 11:30:00,88.31,88.6,88.28,88.6,8100.0,73.566,73.8075,73.541,73.8075,8100.0
2009-08-27 12:00:00,88.6,88.6,88.42,88.6,11100.0,73.8075,73.8075,73.6576,73.8075,11100.0
2009-08-27 12:30:00,88.6,88.6,88.34,88.4,14800.0,73.8075,73.8075,73.5909,73.6409,14800.0
2009-08-27 13:00:00,88.41,88.48,88.35,88.35,4300.0,73.6493,73.7076,73.5993,73.5993,4300.0
2009-08-27 13:30:00,88.43,88.58,88.43,88.5,15700.0,73.6659,73.7909,73.6659,73.7242,15700.0
2009-08-27 14:00:00,88.55,88.67,88.48,88.67,20700.0,73.7659,73.8658,73.7076,73.8658,20700.0
2009-08-27 14:30:00,88.67,89.08,88.67,88.7,17500.0,73.8658,74.2074,73.8658,73.8908,17500.0
2009-08-27 15:00:00,88.72,88.76,88.23,88.42,23000.0,73.9075,73.9408,73.4993,73.6576,23000.0
2009-08-27 15:30:00,88.45,88.65,88.32,88.62,36500.0,73.6826,73.8492,73.5743,73.8242,36500.0
2009-08-28 09:30:00,89.21,89.5,88.13,88.13,25000.0,74.6491,74.8918,73.7454,73.7454,25000.0
2009-08-28 10:00:00,88.01,88.77,87.82,88.2,15100.0,73.645,74.2809,73.486,73.8039,15100.0
2009-08-28 10:30:00,88.36,88.92,88.34,88.75,8200.0,73.9378,74.4064,73.9211,74.2642,8200.0
2009-08-28 11:00:00,88.75,88.94,88.55,88.81,8500.0,74.2642,74.4232,74.0968,74.3144,8500.0
2009-08-28 11:30:00,88.88,89.05,88.7,88.77,6600.0,74.373,74.5152,74.2223,74.2809,6600.0
2009-08-28 12:00:00,88.83,88.9,88.08,88.08,9900.0,74.3311,74.3897,73.7035,73.7035,9900.0
2009-08-28 12:30:00,88.17,88.44,88.15,88.3,5400.0,73.7788,74.0048,73.7621,73.8876,5400.0
2009-08-28 13:00:00,88.3,89.04,88.3,88.99,20000.0,73.8876,74.5068,73.8876,74.465,20000.0
2009-08-28 13:30:00,89.0,89.05,88.85,89.03,11600.0,74.4734,74.5152,74.3479,74.4985,11600.0
2009-08-28 14:00:00,88.92,89.16,88.8,89.12,9500.0,74.4064,74.6073,74.306,74.5738,9500.0
2009-08-28 14:30:00,89.13,89.4,88.94,89.37,17400.0,74.5822,74.8081,74.4232,74.783,17400.0
2009-08-28 15:00:00,89.26,89.39,89.08,89.08,22800.0,74.6909,74.7997,74.5403,74.5403,22800.0
2009-08-28 15:30:00,89.09,89.19,88.79,89.04,56000.0,74.5487,74.6324,74.2976,74.5068,56000.0
2009-08-31 09:30:00,88.15,88.53,87.3,88.0,25400.0,73.7621,74.0801,73.0508,73.6366,25400.0
2009-08-31 10:00:00,87.85,88.48,87.66,88.28,17700.0,73.5111,74.0382,73.3521,73.8709,17700.0
2009-08-31 10:30:00,88.23,88.77,88.01,88.55,13800.0,73.8291,74.2809,73.645,74.0968,13800.0
2009-08-31 11:00:00,88.46,88.46,88.12,88.16,5800.0,74.0215,74.0215,73.737,73.7705,5800.0
2009-08-31 11:30:00,88.15,88.24,87.98,88.02,7200.0,73.7621,73.8374,73.6199,73.6533,7200.0
2009-08-31 12:00:00,88.02,88.11,87.86,87.94,5300.0,73.6533,73.7286,73.5194,73.5864,5300.0
2009-08-31 12:30:00,87.94,88.09,87.76,87.83,8900.0,73.5864,73.7119,73.4358,73.4943,8900.0
2009-08-31 13:00:00,87.87,87.94,87.63,87.63,9200.0,73.5278,73.5864,73.327,73.327,9200.0
2009-08-31 13:30:00,87.63,87.72,87.39,87.57,5400.0,73.327,73.4023,73.1262,73.2768,5400.0
2009-08-31 14:00:00,87.57,87.73,87.51,87.64,9000.0,73.2768,73.4107,73.2266,73.3354,9000.0
2009-08-31 14:30:00,87.59,87.87,87.53,87.62,19100.0,73.2935,73.5278,73.2433,73.3186,19100.0
2009-08-31 15:00:00,87.59,87.59,87.17,87.33,28700.0,73.2935,73.2935,72.9421,73.076,28700.0
2009-08-31 15:30:00,87.34,87.61,87.12,87.58,88900.0,73.0843,73.3102,72.9002,73.2851,88900.0
2009-09-01 09:30:00,87.18,88.5,86.4,88.21,20900.0,72.9504,74.055,72.2977,73.8123,20900.0
2009-09-01 10:00:00,88.3,89.04,87.68,87.97,29900.0,73.8876,74.5068,73.3688,73.6115,29900.0
2009-09-01 10:30:00,87.92,88.0,87.04,87.27,21200.0,73.5697,73.6366,72.8333,73.0257,21200.0
2009-09-01 11:00:00,87.19,87.31,85.8,85.8,29000.0,72.9588,73.0592,71.7957,71.7957,29000.0
2009-09-01 11:30:00,85.79,86.22,85.47,85.93,35100.0,71.7873,72.1471,71.5195,71.9045,35100.0
2009-09-01 12:00:00,85.91,86.2,85.83,85.96,22700.0,71.8877,72.1304,71.8208,71.9296,22700.0
2009-09-01 12:30:00,85.97,86.28,85.71,86.13,23100.0,71.9379,72.1973,71.7204,72.0718,23100.0
2009-09-01 13:00:00,86.12,86.31,85.46,85.61,13000.0,72.0634,72.2224,71.5112,71.6367,13000.0
2009-09-01 13:30:00,85.61,86.06,85.5,86.06,13000.0,71.6367,72.0132,71.5446,72.0132,13000.0
2009-09-01 14:00:00,86.0,86.17,85.88,86.1,23800.0,71.963,72.1053,71.8626,72.0467,23800.0
2009-09-01 14:30:00,86.0,86.27,85.92,86.06,25600.0,71.963,72.189,71.8961,72.0132,25600.0
2009-09-01 15:00:00,86.07,86.55,85.82,85.91,34700.0,72.0216,72.4233,71.8124,71.8877,34700.0
2009-09-01 15:30:00,85.94,86.25,85.64,85.91,94400.0,71.9128,72.1722,71.6618,71.8877,94400.0
2009-09-02 09:30:00,85.88,86.26,85.0,85.78,25500.0,71.8626,72.1806,71.1263,71.7789,25500.0
2009-09-02 10:00:00,85.73,86.05,85.47,85.6,13300.0,71.7371,72.0049,71.5195,71.6283,13300.0
2009-09-02 10:30:00,85.57,86.35,85.16,86.32,15100.0,71.6032,72.2559,71.2601,72.2308,15100.0
2009-09-02 11:00:00,86.33,86.33,85.61,85.79,12100.0,72.2392,72.2392,71.6367,71.7873,12100.0
2009-09-02 11:30:00,85.87,86.04,85.35,85.4,13100.0,71.8543,71.9965,71.4191,71.461,13100.0
2009-09-02 12:00:00,85.29,85.6,85.07,85.6,19000.0,71.3689,71.6283,71.1848,71.6283,19000.0
2009-09-02 12:30:00,85.55,85.7,85.47,85.69,15400.0,71.5865,71.712,71.5195,71.7036,15400.0
2009-09-02 13:00:00,85.61,85.63,85.5,85.57,13900.0,71.6367,71.6534,71.5446,71.6032,13900.0
2009-09-02 13:30:00,85.58,85.89,85.56,85.76,14700.0,71.6116,71.871,71.5949,71.7622,14700.0
2009-09-02 14:00:00,85.77,85.89,85.75,85.82,8000.0,71.7706,71.871,71.7538,71.8124,8000.0
2009-09-02 14:30:00,85.77,86.11,85.76,85.92,14600.0,71.7706,72.0551,71.7622,71.8961,14600.0
2009-09-02 15:00:00,85.93,86.05,85.85,85.85,11400.0,71.9045,72.0049,71.8375,71.8375,11400.0
2009-09-02 15:30:00,85.85,86.19,85.78,85.9,68400.0,71.8375,72.122,71.7789,71.8794,68400.0
2009-09-03 09:30:00,85.95,86.34,85.21,85.64,37700.0,71.9212,72.2475,71.302,71.6618,37700.0
2009-09-03 10:00:00,85.75,85.93,84.4,84.74,27500.0,71.7538,71.9045,70.6242,70.9087,27500.0
2009-09-03 10:30:00,84.86,85.27,84.66,84.81,15600.0,71.0091,71.3522,70.8417,70.9673,15600.0
2009-09-03 11:00:00,84.85,85.6,84.85,85.49,14500.0,71.0007,71.6283,71.0007,71.5363,14500.0
2009-09-03 11:30:00,85.5,85.71,85.43,85.63,14600.0,71.5446,71.7204,71.4861,71.6534,14600.0
2009-09-03 12:00:00,85.57,85.64,85.44,85.46,6400.0,71.6032,71.6618,71.4944,71.5112,6400.0
2009-09-03 12:30:00,85.45,85.51,85.4,85.49,8700.0,71.5028,71.553,71.461,71.5363,8700.0
2009-09-03 13:00:00,85.5,85.61,85.4,85.48,8300.0,71.5446,71.6367,71.461,71.5279,8300.0
2009-09-03 13:30:00,85.49,85.61,85.42,85.61,7500.0,71.5363,71.6367,71.4777,71.6367,7500.0
2009-09-03 14:00:00,85.6,85.8,85.6,85.8,16500.0,71.6283,71.7957,71.6283,71.7957,16500.0
2009-09-03 14:30:00,85.79,85.89,85.68,85.89,23300.0,71.7873,71.871,71.6953,71.871,23300.0
2009-09-03 15:00:00,85.85,86.07,85.75,86.07,24100.0,71.8375,72.0216,71.7538,72.0216,24100.0
2009-09-03 15:30:00,86.05,86.71,86.05,86.65,47000.0,72.0049,72.5571,72.0049,72.5069,47000.0
2009-09-04 09:30:00,86.24,86.68,85.87,86.25,28400.0,72.1639,72.532,71.8543,72.1722,28400.0
2009-09-04 10:00:00,86.25,86.93,86.25,86.9,13000.0,72.1722,72.7412,72.1722,72.7161,13000.0
2009-09-04 10:30:00,86.89,87.13,86.84,87.09,7700.0,72.7078,72.9086,72.6659,72.8751,7700.0
2009-09-04 11:00:00,87.09,87.09,86.57,86.6,5600.0,72.8751,72.8751,72.44,72.4651,5600.0
2009-09-04 11:30:00,86.6,86.78,86.6,86.77,7400.0,72.4651,72.6157,72.4651,72.6074,7400.0
2009-09-04 12:00:00,86.91,87.45,86.76,87.39,15100.0,72.7245,73.1764,72.599,73.1262,15100.0
2009-09-04 12:30:00,87.41,87.5,87.29,87.38,12100.0,73.1429,73.2182,73.0425,73.1178,12100.0
2009-09-04 13:00:00,87.37,87.6,87.32,87.49,25900.0,73.1094,73.3019,73.0676,73.2098,25900.0
2009-09-04 13:30:00,87.48,87.6,87.35,87.35,21100.0,73.2015,73.3019,73.0927,73.0927,21100.0
2009-09-04 14:00:00,87.38,87.62,87.16,87.2,20500.0,73.1178,73.3186,72.9337,72.9672,20500.0
2009-09-04 14:30:00,87.07,87.34,86.99,87.34,9300.0,72.8584,73.0843,72.7914,73.0843,9300.0
2009-09-04 15:00:00,87.37,87.43,87.03,87.24,14100.0,73.1094,73.1596,72.8249,73.0006,14100.0
2009-09-04 15:30:00,87.24,87.62,87.03,87.5,35200.0,73.0006,73.3186,72.8249,73.2182,35200.0
2009-09-08 09:30:00,88.46,89.01,88.22,88.85,29500.0,74.0215,74.4817,73.8207,74.3479,29500.0
2009-09-08 10:00:00,88.79,89.69,88.38,89.69,31800.0,74.2976,75.0508,73.9546,75.0508,31800.0
2009-09-08 10:30:00,89.7,90.65,89.7,90.65,24800.0,75.0591,75.8541,75.0591,75.8541,24800.0
2009-09-08 11:00:00,90.66,91.24,90.6,91.23,46800.0,75.8624,76.3478,75.8122,76.3394,46800.0
2009-09-08 11:30:00,91.24,91.24,90.34,90.75,13500.0,76.3478,76.3478,75.5947,75.9377,13500.0
2009-09-08 12:00:00,90.74,90.74,90.34,90.64,11400.0,75.9294,75.9294,75.5947,75.8457,11400.0
2009-09-08 12:30:00,90.61,90.62,90.47,90.47,5500.0,75.8206,75.829,75.7034,75.7034,5500.0
2009-09-08 13:00:00,90.47,90.63,90.25,90.41,10600.0,75.7034,75.8373,75.5193,75.6532,10600.0
2009-09-08 13:30:00,90.45,90.57,90.16,90.41,12100.0,75.6867,75.7871,75.444,75.6532,12100.0
2009-09-08 14:00:00,90.46,90.85,90.32,90.73,25400.0,75.6951,76.0214,75.5779,75.921,25400.0
2009-09-08 14:30:00,90.73,90.87,90.58,90.58,54800.0,75.921,76.0382,75.7955,75.7955,54800.0
2009-09-08 15:00:00,90.62,90.71,90.32,90.59,51000.0,75.829,75.9043,75.5779,75.8039,51000.0
2009-09-08 15:30:00,90.6,90.61,90.35,90.42,49500.0,75.8122,75.8206,75.603,75.6616,49500.0
2009-09-09 09:30:00,90.48,90.5,89.42,90.3,15800.0,75.7118,75.7285,74.8248,75.5612,15800.0
2009-09-09 10:00:00,90.32,91.17,90.25,90.89,74800.0,75.5779,76.2892,75.5193,76.0549,74800.0
2009-09-09 10:30:00,90.87,91.4,90.84,90.84,11900.0,76.0382,76.4816,76.013,76.013,11900.0
2009-09-09 11:00:00,90.83,91.99,90.73,91.95,23800.0,76.0047,76.9753,75.921,76.9419,23800.0
2009-09-09 11:30:00,91.98,92.15,91.5,91.58,29200.0,76.967,77.1092,76.5653,76.6323,29200.0
2009-09-09 12:00:00,91.48,91.5,91.18,91.19,9600.0,76.5486,76.5653,76.2976,76.3059,9600.0
2009-09-09 12:30:00,91.2,91.72,91.2,91.72,63800.0,76.3143,76.7494,76.3143,76.7494,63800.0
2009-09-09 13:00:00,91.69,91.69,91.25,91.33,8500.0,76.7243,76.7243,76.3561,76.4231,8500.0
2009-09-09 13:30:00,91.43,91.43,91.3,91.37,14800.0,76.5067,76.5067,76.398,76.4565,14800.0
2009-09-09 14:00:00,91.39,91.45,90.96,91.11,34300.0,76.4733,76.5235,76.1135,76.239,34300.0
2009-09-09 14:30:00,91.1,91.41,90.98,91.23,21100.0,76.2306,76.49,76.1302,76.3394,21100.0
2009-09-09 15:00:00,91.2,91.56,91.07,91.24,17300.0,76.3143,76.6155,76.2055,76.3478,17300.0
2009-09-09 15:30:00,91.3,91.5,90.99,91.19,47500.0,76.398,76.5653,76.1386,76.3059,47500.0
2009-09-10 09:30:00,90.88,91.42,90.52,90.95,45400.0,76.0465,76.4984,75.7453,76.1051,45400.0
2009-09-10 10:00:00,91.02,91.45,90.95,91.01,20000.0,76.1637,76.5235,76.1051,76.1553,20000.0
2009-09-10 10:30:00,90.89,91.18,90.7,91.15,28300.0,76.0549,76.2976,75.8959,76.2724,28300.0
2009-09-10 11:00:00,91.18,91.63,91.02,91.06,25200.0,76.2976,76.6741,76.1637,76.1971,25200.0
2009-09-10 11:30:00,90.89,91.09,90.76,90.76,13200.0,76.0549,76.2222,75.9461,75.9461,13200.0
2009-09-10 12:00:00,90.87,90.91,90.52,90.52,9600.0,76.0382,76.0716,75.7453,75.7453,9600.0
2009-09-10 12:30:00,90.48,90.66,90.43,90.45,16400.0,75.7118,75.8624,75.67,75.6867,16400.0
2009-09-10 13:00:00,90.51,90.63,90.33,90.39,22500.0,75.7369,75.8373,75.5863,75.6365,22500.0
2009-09-10 13:30:00,90.39,91.0,90.38,90.93,10400.0,75.6365,76.1469,75.6281,76.0884,10400.0
2009-09-10 14:00:00,90.94,91.1,90.85,90.94,15100.0,76.0967,76.2306,76.0214,76.0967,15100.0
2009-09-10 14:30:00,90.96,91.22,90.95,91.17,33200.0,76.1135,76.331,76.1051,76.2892,33200.0
2009-09-10 15:00:00,91.18,91.19,90.84,91.14,21300.0,76.2976,76.3059,76.013,76.2641,21300.0
2009-09-10 15:30:00,91.15,91.17,90.78,90.95,67900.0,76.2724,76.2892,75.9628,76.1051,67900.0
2009-09-11 09:30:00,91.58,92.76,91.1,92.65,65400.0,76.6323,77.6197,76.2306,77.5276,65400.0
2009-09-11 10:00:00,92.62,92.91,92.05,92.36,61400.0,77.5025,77.7452,77.0256,77.285,61400.0
2009-09-11 10:30:00,92.46,92.95,92.43,92.86,25000.0,77.3686,77.7787,77.3435,77.7033,25000.0
2009-09-11 11:00:00,92.86,93.14,92.64,92.74,31300.0,77.7033,77.9376,77.5192,77.6029,31300.0
2009-09-11 11:30:00,92.72,92.72,91.82,92.0,27900.0,77.5862,77.5862,76.8331,76.9837,27900.0
2009-09-11 12:00:00,91.99,92.12,91.37,91.38,16200.0,76.9753,77.0841,76.4565,76.4649,16200.0
2009-09-11 12:30:00,91.32,91.47,91.08,91.47,17200.0,76.4147,76.5402,76.2139,76.5402,17200.0
2009-09-11 13:00:00,91.41,91.45,91.01,91.22,19200.0,76.49,76.5235,76.1553,76.331,19200.0
2009-09-11 13:30:00,91.24,91.37,90.79,90.85,36100.0,76.3478,76.4565,75.9712,76.0214,36100.0
2009-09-11 14:00:00,90.9,91.08,90.81,90.91,36000.0,76.0633,76.2139,75.9879,76.0716,36000.0
2009-09-11 14:30:00,91.0,91.17,90.88,90.89,22300.0,76.1469,76.2892,76.0465,76.0549,22300.0
2009-09-11 15:00:00,90.89,91.39,90.89,91.27,27800.0,76.0549,76.4733,76.0549,76.3729,27800.0
2009-09-11 15:30:00,91.36,91.59,91.1,91.28,53000.0,76.4482,76.6406,76.2306,76.3812,53000.0
2009-09-14 09:30:00,90.38,91.07,90.2,91.0,19700.0,75.6281,76.2055,75.4775,76.1469,19700.0
2009-09-14 10:00:00,91.0,91.05,90.61,91.02,22000.0,76.1469,76.1888,75.8206,76.1637,22000.0
2009-09-14 10:30:00,91.08,91.49,90.76,91.31,29600.0,76.2139,76.557,75.9461,76.4063,29600.0
2009-09-14 11:00:00,91.38,91.57,91.24,91.54,20000.0,76.4649,76.6239,76.3478,76.5988,20000.0
2009-09-14 11:30:00,91.46,91.59,90.92,90.92,14400.0,76.5319,76.6406,76.08,76.08,14400.0
2009-09-14 12:00:00,90.94,91.18,90.83,90.97,12800.0,76.0967,76.2976,76.0047,76.1218,12800.0
2009-09-14 12:30:00,90.97,91.28,90.89,91.28,11300.0,76.1218,76.3812,76.0549,76.3812,11300.0
2009-09-14 13:00:00,91.28,91.39,91.2,91.32,6900.0,76.3812,76.4733,76.3143,76.4147,6900.0
2009-09-14 13:30:00,91.36,91.54,91.32,91.4,15600.0,76.4482,76.5988,76.4147,76.4816,15600.0
2009-09-14 14:00:00,91.4,91.49,91.24,91.49,14800.0,76.4816,76.557,76.3478,76.557,14800.0
2009-09-14 14:30:00,91.55,91.85,91.52,91.85,24900.0,76.6072,76.8582,76.5821,76.8582,24900.0
2009-09-14 15:00:00,91.85,91.94,91.7,91.7,30000.0,76.8582,76.9335,76.7327,76.7327,30000.0
2009-09-14 15:30:00,91.7,92.15,91.7,92.05,38500.0,76.7327,77.1092,76.7327,77.0256,38500.0
2009-09-15 09:30:00,91.75,92.97,91.75,92.72,17300.0,76.7745,77.7954,76.7745,77.5862,17300.0
2009-09-15 10:00:00,92.69,92.95,92.25,92.95,19900.0,77.5611,77.7787,77.1929,77.7787,19900.0
2009-09-15 10:30:00,92.96,93.2,92.67,92.98,18200.0,77.787,77.9878,77.5444,77.8038,18200.0
2009-09-15 11:00:00,93.1,93.15,92.79,93.11,10400.0,77.9042,77.946,77.6448,77.9125,10400.0
2009-09-15 11:30:00,93.1,93.5,92.99,93.3,11700.0,77.9042,78.2389,77.8121,78.0715,11700.0
2009-09-15 12:00:00,93.27,93.5,93.2,93.24,8400.0,78.0464,78.2389,77.9878,78.0213,8400.0
2009-09-15 12:30:00,93.24,93.49,93.11,93.41,7700.0,78.0213,78.2305,77.9125,78.1636,7700.0
2009-09-15 13:00:00,93.44,93.89,93.42,93.76,7800.0,78.1887,78.5652,78.1719,78.4564,7800.0
2009-09-15 13:30:00,93.77,94.12,93.77,93.97,12000.0,78.4648,78.7577,78.4648,78.6322,12000.0
2009-09-15 14:00:00,94.07,94.1,93.85,94.08,11400.0,78.7158,78.7409,78.5318,78.7242,11400.0
2009-09-15 14:30:00,94.01,94.07,93.73,94.02,33300.0,78.6656,78.7158,78.4313,78.674,33300.0
2009-09-15 15:00:00,93.97,94.58,93.84,94.57,49500.0,78.6322,79.1426,78.5234,79.1342,49500.0
2009-09-15 15:30:00,94.55,94.95,94.28,94.76,97300.0,79.1175,79.4522,78.8916,79.2932,97300.0
2009-09-16 09:30:00,95.06,96.12,95.04,96.02,77100.0,79.5443,80.4312,79.5275,80.3476,77100.0
2009-09-16 10:00:00,96.08,97.58,96.08,97.57,67200.0,80.3978,81.6529,80.3978,81.6446,67200.0
2009-09-16 10:30:00,97.68,99.13,97.64,98.68,118100.0,81.7366,82.9499,81.7031,82.5734,118100.0
2009-09-16 11:00:00,98.69,99.86,98.68,99.85,75900.0,82.5818,83.5608,82.5734,83.5524,75900.0
2009-09-16 11:30:00,99.71,100.95,99.71,100.79,64900.0,83.4353,84.4729,83.4353,84.339,64900.0
2009-09-16 12:00:00,100.71,101.56,100.69,101.45,58500.0,84.2721,84.9833,84.2553,84.8913,58500.0
2009-09-16 12:30:00,101.45,101.6,101.18,101.18,46500.0,84.8913,85.0168,84.6653,84.6653,46500.0
2009-09-16 13:00:00,101.21,101.64,101.13,101.58,28600.0,84.6904,85.0503,84.6235,85.0001,28600.0
2009-09-16 13:30:00,101.5,101.59,100.79,101.11,50000.0,84.9331,85.0084,84.339,84.6068,50000.0
2009-09-16 14:00:00,101.1,101.37,100.99,101.06,29300.0,84.5984,84.8243,84.5064,84.5649,29300.0
2009-09-16 14:30:00,101.07,101.07,100.61,100.64,112000.0,84.5733,84.5733,84.1884,84.2135,112000.0
2009-09-16 15:00:00,100.64,101.1,100.45,101.02,55300.0,84.2135,84.5984,84.0545,84.5315,55300.0
2009-09-16 15:30:00,101.0,101.3,100.7,101.17,128500.0,84.5147,84.7658,84.2637,84.657,128500.0
2009-09-17 09:30:00,100.34,102.49,100.14,102.12,41500.0,83.9625,85.7615,83.7951,85.4519,41500.0
2009-09-17 10:00:00,102.23,102.75,101.62,102.01,133500.0,85.544,85.9791,85.0335,85.3599,133500.0
2009-09-17 10:30:00,102.01,102.96,102.01,102.25,27200.0,85.3599,86.1548,85.3599,85.5607,27200.0
2009-09-17 11:00:00,102.33,102.58,101.91,102.55,39900.0,85.6276,85.8368,85.2762,85.8117,39900.0
2009-09-17 11:30:00,102.49,102.49,101.7,101.87,23900.0,85.7615,85.7615,85.1005,85.2427,23900.0
2009-09-17 12:00:00,101.97,102.02,101.16,101.5,46100.0,85.3264,85.3682,84.6486,84.9331,46100.0
2009-09-17 12:30:00,101.5,101.75,101.44,101.57,30900.0,84.9331,85.1423,84.8829,84.9917,30900.0
2009-09-17 13:00:00,101.55,101.96,101.33,101.6,33000.0,84.975,85.318,84.7909,85.0168,33000.0
2009-09-17 13:30:00,101.59,102.4,101.4,102.26,29100.0,85.0084,85.6862,84.8494,85.5691,29100.0
2009-09-17 14:00:00,102.27,102.42,102.11,102.26,40400.0,85.5774,85.703,85.4436,85.5691,40400.0
2009-09-17 14:30:00,102.29,102.66,102.11,102.45,29800.0,85.5942,85.9038,85.4436,85.7281,29800.0
2009-09-17 15:00:00,102.47,102.8,102.35,102.67,70600.0,85.7448,86.0209,85.6444,85.9121,70600.0
2009-09-17 15:30:00,102.73,102.87,102.29,102.63,121600.0,85.9624,86.0795,85.5942,85.8787,121600.0
2009-09-18 09:30:00,102.88,103.44,100.04,100.59,142200.0,86.0879,86.5565,83.7114,84.1716,142200.0
2009-09-18 10:00:00,100.55,101.14,100.19,100.8,40800.0,84.1382,84.6319,83.8369,84.3474,40800.0
2009-09-18 10:30:00,100.8,101.46,100.39,100.63,18900.0,84.3474,84.8996,84.0043,84.2051,18900.0
2009-09-18 11:00:00,100.82,101.03,100.67,100.68,13400.0,84.3641,84.5398,84.2386,84.247,13400.0
2009-09-18 11:30:00,100.68,101.29,100.6,101.12,28000.0,84.247,84.7574,84.18,84.6151,28000.0
2009-09-18 12:00:00,101.12,101.15,100.89,101.05,27300.0,84.6151,84.6402,84.4227,84.5566,27300.0
2009-09-18 12:30:00,101.01,101.29,100.99,101.24,11300.0,84.5231,84.7574,84.5064,84.7156,11300.0
2009-09-18 13:00:00,101.29,101.32,100.96,101.32,12800.0,84.7574,84.7825,84.4813,84.7825,12800.0
2009-09-18 13:30:00,101.31,101.74,101.31,101.71,14000.0,84.7741,85.1339,84.7741,85.1088,14000.0
2009-09-18 14:00:00,101.72,101.81,101.52,101.52,19900.0,85.1172,85.1925,84.9499,84.9499,19900.0
2009-09-18 14:30:00,101.53,101.53,101.01,101.04,26600.0,84.9582,84.9582,84.5231,84.5482,26600.0
2009-09-18 15:00:00,101.02,101.25,100.89,101.19,39000.0,84.5315,84.7239,84.4227,84.6737,39000.0
2009-09-18 15:30:00,101.16,101.22,100.2,100.7,92900.0,84.6486,84.6988,83.8453,84.2637,92900.0
2009-09-21 09:30:00,99.96,100.0,97.51,98.4,58300.0,83.6445,83.6779,81.5944,82.3391,58300.0
2009-09-21 10:00:00,98.4,98.69,97.0,98.2,58400.0,82.3391,82.5818,81.1676,82.1717,58400.0
2009-09-21 10:30:00,98.1,98.58,97.39,98.58,55600.0,82.0881,82.4897,81.494,82.4897,55600.0
2009-09-21 11:00:00,98.6,99.5,98.51,99.5,26700.0,82.5065,83.2596,82.4311,83.2596,26700.0
2009-09-21 11:30:00,99.56,99.61,99.28,99.37,28300.0,83.3098,83.3516,83.0755,83.1508,28300.0
2009-09-21 12:00:00,99.4,99.5,99.15,99.18,23800.0,83.1759,83.2596,82.9667,82.9918,23800.0
2009-09-21 12:30:00,99.16,99.32,98.88,99.01,24000.0,82.9751,83.1089,82.7408,82.8495,24000.0
2009-09-21 13:00:00,99.04,99.04,98.53,98.86,13800.0,82.8746,82.8746,82.4479,82.724,13800.0
2009-09-21 13:30:00,98.78,98.99,98.78,98.95,11400.0,82.6571,82.8328,82.6571,82.7993,11400.0
2009-09-21 14:00:00,98.94,99.17,98.85,99.0,26600.0,82.791,82.9834,82.7157,82.8412,26600.0
2009-09-21 14:30:00,98.99,99.34,98.9,99.27,19900.0,82.8328,83.1257,82.7575,83.0671,19900.0
2009-09-21 15:00:00,99.26,99.63,99.13,99.46,34500.0,83.0587,83.3683,82.9499,83.2261,34500.0
2009-09-21 15:30:00,99.46,99.46,98.98,99.2,56100.0,83.2261,83.2261,82.8244,83.0085,56100.0
2009-09-22 09:30:00,96.91,97.69,96.05,97.1,135100.0,81.0923,81.745,80.3727,81.2513,135100.0
2009-09-22 10:00:00,97.12,97.52,96.63,96.74,52900.0,81.268,81.6027,80.858,80.95,52900.0
2009-09-22 10:30:00,96.71,97.51,96.5,97.44,37900.0,80.9249,81.5944,80.7492,81.5358,37900.0
2009-09-22 11:00:00,97.45,98.35,97.45,98.2,38600.0,81.5442,82.2973,81.5442,82.1717,38600.0
2009-09-22 11:30:00,98.22,98.26,97.5,97.65,29200.0,82.1885,82.222,81.586,81.7115,29200.0
2009-09-22 12:00:00,97.64,98.15,97.64,97.93,33200.0,81.7031,82.1299,81.7031,81.9458,33200.0
2009-09-22 12:30:00,97.95,98.05,97.81,98.03,10300.0,81.9625,82.0462,81.8454,82.0295,10300.0
2009-09-22 13:00:00,98.07,98.1,97.76,97.87,28400.0,82.063,82.0881,81.8036,81.8956,28400.0
2009-09-22 13:30:00,97.87,97.91,97.54,97.75,13400.0,81.8956,81.9291,81.6195,81.7952,13400.0
2009-09-22 14:00:00,97.76,97.99,97.68,97.68,17500.0,81.8036,81.996,81.7366,81.7366,17500.0
2009-09-22 14:30:00,97.77,98.05,97.75,98.0,19300.0,81.8119,82.0462,81.7952,82.0044,19300.0
2009-09-22 15:00:00,98.02,98.05,97.65,97.87,24100.0,82.0211,82.0462,81.7115,81.8956,24100.0
2009-09-22 15:30:00,97.84,98.26,97.78,98.05,58500.0,81.8705,82.222,81.8203,82.0462,58500.0
2009-09-23 09:30:00,98.0,99.15,97.88,98.51,61000.0,82.0044,82.9667,81.904,82.4311,61000.0
2009-09-23 10:00:00,98.59,99.33,98.59,99.33,28900.0,82.4981,83.1173,82.4981,83.1173,28900.0
2009-09-23 10:30:00,99.24,99.3,98.35,98.87,20900.0,83.042,83.0922,82.2973,82.7324,20900.0
2009-09-23 11:00:00,98.81,98.85,98.19,98.56,20100.0,82.6822,82.7157,82.1634,82.473,20100.0
2009-09-23 11:30:00,98.51,98.83,98.4,98.83,12900.0,82.4311,82.6989,82.3391,82.6989,12900.0
2009-09-23 12:00:00,98.78,99.19,98.76,99.09,10800.0,82.6571,83.0002,82.6403,82.9165,10800.0
2009-09-23 12:30:00,99.08,99.35,99.02,99.35,14000.0,82.9081,83.134,82.8579,83.134,14000.0
2009-09-23 13:00:00,99.31,99.67,99.22,99.23,23000.0,83.1006,83.4018,83.0253,83.0336,23000.0
2009-09-23 13:30:00,99.23,99.35,99.08,99.35,9600.0,83.0336,83.134,82.9081,83.134,9600.0
2009-09-23 14:00:00,99.29,99.61,98.85,99.49,25400.0,83.0838,83.3516,82.7157,83.2512,25400.0
2009-09-23 14:30:00,99.49,99.96,98.84,98.84,33600.0,83.2512,83.6445,82.7073,82.7073,33600.0
2009-09-23 15:00:00,98.85,99.17,98.16,98.32,48500.0,82.7157,82.9834,82.1383,82.2722,48500.0
2009-09-23 15:30:00,98.26,98.34,97.44,97.48,72400.0,82.222,82.2889,81.5358,81.5693,72400.0
2009-09-24 09:30:00,97.89,98.58,97.03,97.08,38300.0,81.9123,82.4897,81.1927,81.2346,38300.0
2009-09-24 10:00:00,96.92,97.09,95.35,95.52,55000.0,81.1007,81.2429,79.7869,79.9292,55000.0
2009-09-24 10:30:00,95.5,95.5,93.33,94.31,155200.0,79.9124,79.9124,78.0966,78.9167,155200.0
2009-09-24 11:00:00,94.3,95.2,94.28,94.85,34100.0,78.9083,79.6614,78.8916,79.3685,34100.0
2009-09-24 11:30:00,94.84,95.04,94.31,94.47,17700.0,79.3602,79.5275,78.9167,79.0506,17700.0
2009-09-24 12:00:00,94.47,94.58,94.07,94.13,17100.0,79.0506,79.1426,78.7158,78.7661,17100.0
2009-09-24 12:30:00,94.14,94.43,94.03,94.26,26700.0,78.7744,79.0171,78.6824,78.8748,26700.0
2009-09-24 13:00:00,94.27,94.45,93.73,93.73,35300.0,78.8832,79.0338,78.4313,78.4313,35300.0
2009-09-24 13:30:00,93.8,93.88,93.26,93.46,38200.0,78.4899,78.5569,78.0381,78.2054,38200.0
2009-09-24 14:00:00,93.46,93.61,93.1,93.31,36800.0,78.2054,78.3309,77.9042,78.0799,36800.0
2009-09-24 14:30:00,93.3,93.49,93.04,93.48,67200.0,78.0715,78.2305,77.854,78.2221,67200.0
2009-09-24 15:00:00,93.47,94.24,93.4,93.6,43800.0,78.2138,78.8581,78.1552,78.3226,43800.0
2009-09-24 15:30:00,93.71,94.16,93.46,93.82,105000.0,78.4146,78.7912,78.2054,78.5066,105000.0
2009-09-25 09:30:00,93.64,95.23,93.0,94.52,37200.0,78.356,79.6865,77.8205,79.0924,37200.0
2009-09-25 10:00:00,94.49,95.44,93.62,94.58,40900.0,79.0673,79.8622,78.3393,79.1426,40900.0
2009-09-25 10:30:00,94.54,94.72,93.96,94.35,19200.0,79.1091,79.2598,78.6238,78.9501,19200.0
2009-09-25 11:00:00,94.42,94.68,93.93,94.09,26300.0,79.0087,79.2263,78.5987,78.7326,26300.0
2009-09-25 11:30:00,94.19,94.2,93.51,93.53,15600.0,78.8163,78.8246,78.2472,78.264,15600.0
2009-09-25 12:00:00,93.44,93.76,93.22,93.27,19000.0,78.1887,78.4564,78.0046,78.0464,19000.0
2009-09-25 12:30:00,93.23,93.4,93.15,93.26,8500.0,78.0129,78.1552,77.946,78.0381,8500.0
2009-09-25 13:00:00,93.24,93.4,93.17,93.4,10700.0,78.0213,78.1552,77.9627,78.1552,10700.0
2009-09-25 13:30:00,93.34,93.7,93.3,93.7,6900.0,78.105,78.4062,78.0715,78.4062,6900.0
2009-09-25 14:00:00,93.71,93.86,93.5,93.53,6300.0,78.4146,78.5401,78.2389,78.264,6300.0
2009-09-25 14:30:00,93.5,93.83,93.49,93.71,12300.0,78.2389,78.515,78.2305,78.4146,12300.0
2009-09-25 15:00:00,93.73,93.86,93.47,93.83,19400.0,78.4313,78.5401,78.2138,78.515,19400.0
2009-09-25 15:30:00,93.83,93.84,93.2,93.38,44800.0,78.515,78.5234,77.9878,78.1385,44800.0
2009-09-28 09:30:00,93.58,94.81,93.32,94.65,25900.0,78.3058,79.3351,78.0883,79.2012,25900.0
2009-09-28 10:00:00,94.89,95.3,94.87,95.1,11400.0,79.402,79.7451,79.3853,79.5777,11400.0
2009-09-28 10:30:00,95.1,95.53,95.07,95.21,28300.0,79.5777,79.9375,79.5526,79.6698,28300.0
2009-09-28 11:00:00,95.2,95.23,95.1,95.11,31300.0,79.6614,79.6865,79.5777,79.5861,31300.0
2009-09-28 11:30:00,95.14,95.3,95.06,95.16,11900.0,79.6112,79.7451,79.5443,79.6279,11900.0
2009-09-28 12:00:00,95.2,95.31,95.05,95.13,18700.0,79.6614,79.7535,79.5359,79.6028,18700.0
2009-09-28 12:30:00,95.13,95.26,95.05,95.2,16900.0,79.6028,79.7116,79.5359,79.6614,16900.0
2009-09-28 13:00:00,95.2,95.35,95.1,95.33,18200.0,79.6614,79.7869,79.5777,79.7702,18200.0
2009-09-28 13:30:00,95.31,95.41,95.13,95.23,26100.0,79.7535,79.8371,79.6028,79.6865,26100.0
2009-09-28 14:00:00,95.2,95.31,95.05,95.16,26600.0,79.6614,79.7535,79.5359,79.6279,26600.0
2009-09-28 14:30:00,95.22,95.48,95.14,95.16,33200.0,79.6781,79.8957,79.6112,79.6279,33200.0
2009-09-28 15:00:00,95.16,95.34,95.11,95.2,14900.0,79.6279,79.7786,79.5861,79.6614,14900.0
2009-09-28 15:30:00,95.2,95.32,94.83,95.07,63700.0,79.6614,79.7618,79.3518,79.5526,63700.0
2009-09-29 09:30:00,95.33,96.38,94.89,96.1,27600.0,79.7702,80.6488,79.402,80.4145,27600.0
2009-09-29 10:00:00,95.93,95.93,94.5,95.03,22900.0,80.2723,80.2723,79.0757,79.5192,22900.0
2009-09-29 10:30:00,95.17,95.21,94.2,94.24,18500.0,79.6363,79.6698,78.8246,78.8581,18500.0
2009-09-29 11:00:00,94.24,95.06,94.02,95.04,10600.0,78.8581,79.5443,78.674,79.5275,10600.0
2009-09-29 11:30:00,95.08,95.26,94.79,95.0,26500.0,79.561,79.7116,79.3183,79.494,26500.0
2009-09-29 12:00:00,95.07,95.49,94.89,95.3,11000.0,79.5526,79.9041,79.402,79.7451,11000.0
2009-09-29 12:30:00,95.31,95.63,95.25,95.63,68700.0,79.7535,80.0212,79.7032,80.0212,68700.0
2009-09-29 13:00:00,95.69,95.86,95.56,95.69,12700.0,80.0714,80.2137,79.9626,80.0714,12700.0
2009-09-29 13:30:00,95.69,95.73,95.48,95.65,17100.0,80.0714,80.1049,79.8957,80.038,17100.0
2009-09-29 14:00:00,95.66,95.66,94.84,94.86,24900.0,80.0463,80.0463,79.3602,79.3769,24900.0
2009-09-29 14:30:00,94.87,94.91,94.54,94.58,30000.0,79.3853,79.4187,79.1091,79.1426,30000.0
2009-09-29 15:00:00,94.64,94.8,94.45,94.55,23300.0,79.1928,79.3267,79.0338,79.1175,23300.0
2009-09-29 15:30:00,94.55,94.57,94.02,94.2,59100.0,79.1175,79.1342,78.674,78.8246,59100.0
2009-09-30 09:30:00,93.7,93.7,90.5,91.08,86900.0,78.4062,78.4062,75.7285,76.2139,86900.0
2009-09-30 10:00:00,91.08,91.45,90.36,91.02,35700.0,76.2139,76.5235,75.6114,76.1637,35700.0
2009-09-30 10:30:00,91.12,91.34,90.76,91.31,33300.0,76.2473,76.4314,75.9461,76.4063,33300.0
2009-09-30 11:00:00,91.31,91.96,91.29,91.71,31100.0,76.4063,76.9502,76.3896,76.741,31100.0
2009-09-30 11:30:00,91.7,92.1,91.41,92.1,14800.0,76.7327,77.0674,76.49,77.0674,14800.0
2009-09-30 12:00:00,91.95,92.41,91.85,92.1,17600.0,76.9419,77.3268,76.8582,77.0674,17600.0
2009-09-30 12:30:00,92.15,92.89,92.05,92.73,17800.0,77.1092,77.7284,77.0256,77.5946,17800.0
2009-09-30 13:00:00,92.72,93.38,92.72,92.97,22100.0,77.5862,78.1385,77.5862,77.7954,22100.0
2009-09-30 13:30:00,92.97,92.98,92.17,92.34,13800.0,77.7954,77.8038,77.126,77.2682,13800.0
2009-09-30 14:00:00,92.4,92.73,92.24,92.49,9000.0,77.3184,77.5946,77.1845,77.3937,9000.0
2009-09-30 14:30:00,92.49,92.64,91.74,91.74,21200.0,77.3937,77.5192,76.7661,76.7661,21200.0
2009-09-30 15:00:00,91.72,91.75,91.18,91.35,31500.0,76.7494,76.7745,76.2976,76.4398,31500.0
2009-09-30 15:30:00,91.42,92.32,91.41,92.05,85200.0,76.4984,77.2515,76.49,77.0256,85200.0
2009-10-01 09:30:00,94.0,94.0,91.51,92.0,72400.0,78.6573,78.6573,76.5737,76.9837,72400.0
2009-10-01 10:00:00,92.06,92.2,91.1,92.05,33900.0,77.0339,77.1511,76.2306,77.0256,33900.0
2009-10-01 10:30:00,91.97,92.2,91.27,91.77,17400.0,76.9586,77.1511,76.3729,76.7913,17400.0
2009-10-01 11:00:00,91.79,91.79,90.6,90.6,26500.0,76.808,76.808,75.8122,75.8122,26500.0
2009-10-01 11:30:00,90.7,90.75,90.42,90.54,18400.0,75.8959,75.9377,75.6616,75.762,18400.0
2009-10-01 12:00:00,90.73,90.73,90.26,90.51,33900.0,75.921,75.921,75.5277,75.7369,33900.0
2009-10-01 12:30:00,90.54,90.94,90.51,90.89,78200.0,75.762,76.0967,75.7369,76.0549,78200.0
2009-10-01 13:00:00,90.91,91.11,90.75,91.01,42200.0,76.0716,76.239,75.9377,76.1553,42200.0
2009-10-01 13:30:00,91.04,91.39,91.0,91.23,20400.0,76.1804,76.4733,76.1469,76.3394,20400.0
2009-10-01 14:00:00,91.22,91.6,91.16,91.58,25500.0,76.331,76.649,76.2808,76.6323,25500.0
2009-10-01 14:30:00,91.58,91.61,91.28,91.47,46800.0,76.6323,76.6574,76.3812,76.5402,46800.0
2009-10-01 15:00:00,91.49,91.73,91.13,91.54,78200.0,76.557,76.7578,76.2557,76.5988,78200.0
2009-10-01 15:30:00,91.53,91.97,90.75,90.84,148500.0,76.5904,76.9586,75.9377,76.013,148500.0
2009-10-02 09:30:00,89.56,90.31,88.85,89.96,73100.0,74.942,75.5696,74.3479,75.2767,73100.0
2009-10-02 10:00:00,89.74,90.8,89.66,90.41,52200.0,75.0926,75.9796,75.0256,75.6532,52200.0
2009-10-02 10:30:00,90.33,91.31,90.23,90.71,59100.0,75.5863,76.4063,75.5026,75.9043,59100.0
2009-10-02 11:00:00,90.72,90.8,90.14,90.22,21700.0,75.9126,75.9796,75.4273,75.4942,21700.0
2009-10-02 11:30:00,90.28,90.67,90.13,90.37,15200.0,75.5445,75.8708,75.4189,75.6198,15200.0
2009-10-02 12:00:00,90.39,90.8,90.3,90.66,19900.0,75.6365,75.9796,75.5612,75.8624,19900.0
2009-10-02 12:30:00,90.66,90.88,90.3,90.44,21500.0,75.8624,76.0465,75.5612,75.6783,21500.0
2009-10-02 13:00:00,90.55,90.96,90.44,90.85,22200.0,75.7704,76.1135,75.6783,76.0214,22200.0
2009-10-02 13:30:00,90.85,91.1,90.44,90.69,15900.0,76.0214,76.2306,75.6783,75.8875,15900.0
2009-10-02 14:00:00,90.64,90.73,90.4,90.67,19900.0,75.8457,75.921,75.6449,75.8708,19900.0
2009-10-02 14:30:00,90.73,90.75,90.37,90.44,15900.0,75.921,75.9377,75.6198,75.6783,15900.0
2009-10-02 15:00:00,90.41,90.41,90.01,90.01,17200.0,75.6532,75.6532,75.3185,75.3185,17200.0
2009-10-02 15:30:00,90.03,90.32,89.65,89.79,60000.0,75.3353,75.5779,75.0173,75.1344,60000.0
2009-10-05 09:30:00,90.14,91.52,89.85,91.16,26700.0,75.4273,76.5821,75.1846,76.2808,26700.0
2009-10-05 10:00:00,91.2,91.64,90.16,90.41,35700.0,76.3143,76.6825,75.444,75.6532,35700.0
2009-10-05 10:30:00,90.66,91.55,90.4,91.47,20800.0,75.8624,76.6072,75.6449,76.5402,20800.0
2009-10-05 11:00:00,91.49,91.62,90.8,90.95,7700.0,76.557,76.6657,75.9796,76.1051,7700.0
2009-10-05 11:30:00,90.96,90.97,90.23,90.51,11100.0,76.1135,76.1218,75.5026,75.7369,11100.0
2009-10-05 12:00:00,90.46,90.74,90.46,90.56,6400.0,75.6951,75.9294,75.6951,75.7787,6400.0
2009-10-05 12:30:00,90.54,90.9,90.46,90.71,17800.0,75.762,76.0633,75.6951,75.9043,17800.0
2009-10-05 13:00:00,90.72,90.88,90.66,90.84,5600.0,75.9126,76.0465,75.8624,76.013,5600.0
2009-10-05 13:30:00,90.74,90.76,90.54,90.76,8900.0,75.9294,75.9461,75.762,75.9461,8900.0
2009-10-05 14:00:00,90.74,90.77,90.2,90.53,10900.0,75.9294,75.9545,75.4775,75.7536,10900.0
2009-10-05 14:30:00,90.53,91.3,90.51,91.12,19400.0,75.7536,76.398,75.7369,76.2473,19400.0
2009-10-05 15:00:00,91.13,91.16,90.86,90.91,15400.0,76.2557,76.2808,76.0298,76.0716,15400.0
2009-10-05 15:30:00,90.92,90.94,90.62,90.93,41800.0,76.08,76.0967,75.829,76.0884,41800.0
2009-10-06 09:30:00,91.94,93.72,91.89,93.42,30900.0,76.9335,78.423,76.8917,78.1719,30900.0
2009-10-06 10:00:00,93.42,94.0,93.22,93.33,36100.0,78.1719,78.6573,78.0046,78.0966,36100.0
2009-10-06 10:30:00,93.4,93.75,93.2,93.59,27700.0,78.1552,78.4481,77.9878,78.3142,27700.0
2009-10-06 11:00:00,93.6,94.05,93.53,93.65,24700.0,78.3226,78.6991,78.264,78.3644,24700.0
2009-10-06 11:30:00,93.67,93.75,93.2,93.55,31100.0,78.3811,78.4481,77.9878,78.2807,31100.0
2009-10-06 12:00:00,93.55,93.64,93.1,93.29,25400.0,78.2807,78.356,77.9042,78.0632,25400.0
2009-10-06 12:30:00,93.27,93.57,92.77,92.77,32500.0,78.0464,78.2975,77.628,77.628,32500.0
2009-10-06 13:00:00,92.78,93.4,92.7,93.31,21500.0,77.6364,78.1552,77.5695,78.0799,21500.0
2009-10-06 13:30:00,93.3,93.54,92.77,92.9,21600.0,78.0715,78.2724,77.628,77.7368,21600.0
2009-10-06 14:00:00,92.86,92.86,92.22,92.3,17400.0,77.7033,77.7033,77.1678,77.2347,17400.0
2009-10-06 14:30:00,92.4,93.04,92.23,93.0,17000.0,77.3184,77.854,77.1762,77.8205,17000.0
2009-10-06 15:00:00,92.94,93.68,92.91,93.44,35900.0,77.7703,78.3895,77.7452,78.1887,35900.0
2009-10-06 15:30:00,93.56,93.62,92.91,93.46,69300.0,78.2891,78.3393,77.7452,78.2054,69300.0
2009-10-07 09:30:00,93.3,93.49,92.42,92.67,17000.0,78.0715,78.2305,77.3352,77.5444,17000.0
2009-10-07 10:00:00,92.68,93.54,92.34,93.35,19200.0,77.5527,78.2724,77.2682,78.1134,19200.0
2009-10-07 10:30:00,93.35,93.37,92.41,92.96,13300.0,78.1134,78.1301,77.3268,77.787,13300.0
2009-10-07 11:00:00,93.06,93.45,92.93,92.99,7100.0,77.8707,78.197,77.7619,77.8121,7100.0
2009-10-07 11:30:00,92.88,92.94,92.14,92.24,8700.0,77.7201,77.7703,77.1009,77.1845,8700.0
2009-10-07 12:00:00,92.21,92.61,92.16,92.28,65300.0,77.1594,77.4941,77.1176,77.218,65300.0
2009-10-07 12:30:00,92.27,92.41,91.9,92.21,11600.0,77.2096,77.3268,76.9,77.1594,11600.0
2009-10-07 13:00:00,92.3,92.3,91.75,91.78,18000.0,77.2347,77.2347,76.7745,76.7996,18000.0
2009-10-07 13:30:00,91.84,92.0,91.55,91.68,13900.0,76.8498,76.9837,76.6072,76.7159,13900.0
2009-10-07 14:00:00,91.65,91.68,91.45,91.68,15500.0,76.6908,76.7159,76.5235,76.7159,15500.0
2009-10-07 14:30:00,91.69,92.08,91.67,91.85,13700.0,76.7243,77.0507,76.7076,76.8582,13700.0
2009-10-07 15:00:00,91.85,91.95,91.62,91.8,38800.0,76.8582,76.9419,76.6657,76.8164,38800.0
2009-10-07 15:30:00,91.79,92.29,91.76,92.23,36000.0,76.808,77.2264,76.7829,77.1762,36000.0
2009-10-08 09:30:00,93.16,94.16,92.56,92.83,36100.0,77.9544,78.7912,77.4523,77.6782,36100.0
2009-10-08 10:00:00,92.7,93.06,92.09,92.96,38300.0,77.5695,77.8707,77.059,77.787,38300.0
2009-10-08 10:30:00,92.98,93.37,92.83,92.88,16600.0,77.8038,78.1301,77.6782,77.7201,16600.0
2009-10-08 11:00:00,92.88,93.78,92.68,93.69,16800.0,77.7201,78.4732,77.5527,78.3979,16800.0
2009-10-08 11:30:00,93.74,94.0,93.72,93.8,6700.0,78.4397,78.6573,78.423,78.4899,6700.0
2009-10-08 12:00:00,93.81,93.88,93.44,93.82,9800.0,78.4983,78.5569,78.1887,78.5066,9800.0
2009-10-08 12:30:00,93.75,93.98,93.75,93.89,7400.0,78.4481,78.6405,78.4481,78.5652,7400.0
2009-10-08 13:00:00,93.9,93.93,92.9,92.91,13800.0,78.5736,78.5987,77.7368,77.7452,13800.0
2009-10-08 13:30:00,92.92,92.96,92.32,92.88,18800.0,77.7535,77.787,77.2515,77.7201,18800.0
2009-10-08 14:00:00,92.93,93.01,92.56,92.79,14300.0,77.7619,77.8289,77.4523,77.6448,14300.0
2009-10-08 14:30:00,92.79,93.1,92.77,93.0,17400.0,77.6448,77.9042,77.628,77.8205,17400.0
2009-10-08 15:00:00,93.03,93.3,92.79,92.79,23800.0,77.8456,78.0715,77.6448,77.6448,23800.0
2009-10-08 15:30:00,92.79,92.87,92.31,92.6,53700.0,77.6448,77.7117,77.2431,77.4858,53700.0
2009-10-09 09:30:00,92.55,92.69,91.76,92.69,24000.0,77.4439,77.5611,76.7829,77.5611,24000.0
2009-10-09 10:00:00,92.63,92.69,91.75,92.26,14600.0,77.5109,77.5611,76.7745,77.2013,14600.0
2009-10-09 10:30:00,92.25,92.52,91.93,92.36,16100.0,77.1929,77.4188,76.9251,77.285,16100.0
2009-10-09 11:00:00,92.32,92.34,92.0,92.34,6100.0,77.2515,77.2682,76.9837,77.2682,6100.0
2009-10-09 11:30:00,92.23,92.54,91.96,92.24,19500.0,77.1762,77.4356,76.9502,77.1845,19500.0
2009-10-09 12:00:00,92.24,92.34,91.95,92.28,16100.0,77.1845,77.2682,76.9419,77.218,16100.0
2009-10-09 12:30:00,92.2,92.36,92.04,92.24,18600.0,77.1511,77.285,77.0172,77.1845,18600.0
2009-10-09 13:00:00,92.24,92.42,92.15,92.2,11000.0,77.1845,77.3352,77.1092,77.1511,11000.0
2009-10-09 13:30:00,92.2,92.44,92.19,92.3,9300.0,77.1511,77.3519,77.1427,77.2347,9300.0
2009-10-09 14:00:00,92.31,92.31,92.0,92.04,14600.0,77.2431,77.2431,76.9837,77.0172,14600.0
2009-10-09 14:30:00,92.05,92.39,92.0,92.34,16500.0,77.0256,77.3101,76.9837,77.2682,16500.0
2009-10-09 15:00:00,92.39,92.53,92.2,92.43,19600.0,77.3101,77.4272,77.1511,77.3435,19600.0
2009-10-09 15:30:00,92.44,92.44,91.96,92.25,75200.0,77.3519,77.3519,76.9502,77.1929,75200.0
2009-10-12 09:30:00,92.68,93.2,92.68,93.17,9800.0,77.5527,77.9878,77.5527,77.9627,9800.0
2009-10-12 10:00:00,93.15,93.34,92.85,92.85,6400.0,77.946,78.105,77.695,77.695,6400.0
2009-10-12 10:30:00,92.97,93.14,92.95,93.04,3100.0,77.7954,77.9376,77.7787,77.854,3100.0
2009-10-12 11:00:00,92.99,92.99,92.8,92.91,4400.0,77.8121,77.8121,77.6531,77.7452,4400.0
2009-10-12 11:30:00,92.86,92.9,92.51,92.58,3800.0,77.7033,77.7368,77.4105,77.469,3800.0
2009-10-12 12:00:00,92.55,92.73,92.52,92.52,4300.0,77.4439,77.5946,77.4188,77.4188,4300.0
2009-10-12 12:30:00,92.53,92.56,92.46,92.47,3600.0,77.4272,77.4523,77.3686,77.377,3600.0
2009-10-12 13:00:00,92.48,92.74,92.45,92.7,6600.0,77.3854,77.6029,77.3603,77.5695,6600.0
2009-10-12 13:30:00,92.69,92.82,92.66,92.66,6500.0,77.5611,77.6699,77.536,77.536,6500.0
2009-10-12 14:00:00,92.67,92.72,91.89,92.28,14800.0,77.5444,77.5862,76.8917,77.218,14800.0
2009-10-12 14:30:00,92.24,92.29,91.76,92.29,12400.0,77.1845,77.2264,76.7829,77.2264,12400.0
2009-10-12 15:00:00,92.38,92.71,92.38,92.59,10200.0,77.3017,77.5778,77.3017,77.4774,10200.0
2009-10-12 15:30:00,92.66,92.73,92.39,92.67,24000.0,77.536,77.5946,77.3101,77.5444,24000.0
2009-10-13 09:30:00,92.24,92.73,91.56,91.58,28400.0,77.1845,77.5946,76.6155,76.6323,28400.0
2009-10-13 10:00:00,91.61,91.93,90.97,91.85,14900.0,76.6574,76.9251,76.1218,76.8582,14900.0
2009-10-13 10:30:00,92.02,92.46,91.83,92.4,10000.0,77.0004,77.3686,76.8415,77.3184,10000.0
2009-10-13 11:00:00,92.42,92.44,91.67,92.07,7500.0,77.3352,77.3519,76.7076,77.0423,7500.0
2009-10-13 11:30:00,92.01,93.01,92.01,93.01,11100.0,76.9921,77.8289,76.9921,77.8289,11100.0
2009-10-13 12:00:00,93.02,93.19,92.81,92.91,15300.0,77.8372,77.9795,77.6615,77.7452,15300.0
2009-10-13 12:30:00,92.84,92.85,92.72,92.77,5500.0,77.6866,77.695,77.5862,77.628,5500.0
2009-10-13 13:00:00,92.72,92.86,92.69,92.73,17100.0,77.5862,77.7033,77.5611,77.5946,17100.0
2009-10-13 13:30:00,92.73,92.74,92.28,92.5,15400.0,77.5946,77.6029,77.218,77.4021,15400.0
2009-10-13 14:00:00,92.47,92.56,92.2,92.51,37200.0,77.377,77.4523,77.1511,77.4105,37200.0
2009-10-13 14:30:00,92.61,92.61,92.29,92.31,8100.0,77.4941,77.4941,77.2264,77.2431,8100.0
2009-10-13 15:00:00,92.29,92.89,92.19,92.72,15900.0,77.2264,77.7284,77.1427,77.5862,15900.0
2009-10-13 15:30:00,92.69,92.73,92.38,92.49,33100.0,77.5611,77.5946,77.3017,77.3937,33100.0
2009-10-14 09:30:00,93.71,93.71,91.88,92.54,34100.0,78.4146,78.4146,76.8833,77.4356,34100.0
2009-10-14 10:00:00,92.5,92.64,91.71,91.81,27300.0,77.4021,77.5192,76.741,76.8247,27300.0
2009-10-14 10:30:00,91.82,91.95,91.56,91.81,28400.0,76.8331,76.9419,76.6155,76.8247,28400.0
2009-10-14 11:00:00,91.75,91.81,91.4,91.73,29700.0,76.7745,76.8247,76.4816,76.7578,29700.0
2009-10-14 11:30:00,91.73,91.73,91.29,91.49,34500.0,76.7578,76.7578,76.3896,76.557,34500.0
2009-10-14 12:00:00,91.48,91.55,91.24,91.4,30700.0,76.5486,76.6072,76.3478,76.4816,30700.0
2009-10-14 12:30:00,91.42,91.43,91.18,91.24,33600.0,76.4984,76.5067,76.2976,76.3478,33600.0
2009-10-14 13:00:00,91.26,91.35,90.9,90.9,38100.0,76.3645,76.4398,76.0633,76.0633,38100.0
2009-10-14 13:30:00,90.97,91.03,90.79,91.0,32400.0,76.1218,76.172,75.9712,76.1469,32400.0
2009-10-14 14:00:00,91.02,91.11,90.79,90.88,31500.0,76.1637,76.239,75.9712,76.0465,31500.0
2009-10-14 14:30:00,90.79,90.96,90.76,90.95,41300.0,75.9712,76.1135,75.9461,76.1051,41300.0
2009-10-14 15:00:00,90.93,91.48,90.88,91.42,71800.0,76.0884,76.5486,76.0465,76.4984,71800.0
2009-10-14 15:30:00,91.43,91.48,91.13,91.32,77700.0,76.5067,76.5486,76.2557,76.4147,77700.0
2009-10-15 09:30:00,91.21,92.47,91.21,91.95,61700.0,76.3227,77.377,76.3227,76.9419,61700.0
2009-10-15 10:00:00,91.85,92.22,91.56,92.11,60000.0,76.8582,77.1678,76.6155,77.0758,60000.0
2009-10-15 10:30:00,92.11,92.23,91.64,92.19,42700.0,77.0758,77.1762,76.6825,77.1427,42700.0
2009-10-15 11:00:00,92.21,92.56,92.2,92.46,39500.0,77.1594,77.4523,77.1511,77.3686,39500.0
2009-10-15 11:30:00,92.46,92.95,92.46,92.92,51800.0,77.3686,77.7787,77.3686,77.7535,51800.0
2009-10-15 12:00:00,92.93,93.7,92.9,93.45,36500.0,77.7619,78.4062,77.7368,78.197,36500.0
2009-10-15 12:30:00,93.46,93.76,93.46,93.7,26100.0,78.2054,78.4564,78.2054,78.4062,26100.0
2009-10-15 13:00:00,93.71,93.97,93.64,93.97,24700.0,78.4146,78.6322,78.356,78.6322,24700.0
2009-10-15 13:30:00,93.94,94.21,93.87,94.1,21500.0,78.6071,78.833,78.5485,78.7409,21500.0
2009-10-15 14:00:00,94.03,94.54,94.03,94.31,27000.0,78.6824,79.1091,78.6824,78.9167,27000.0
2009-10-15 14:30:00,94.31,94.94,94.3,94.82,27500.0,78.9167,79.4438,78.9083,79.3434,27500.0
2009-10-15 15:00:00,94.82,95.0,94.25,94.25,38300.0,79.3434,79.494,78.8665,78.8665,38300.0
2009-10-15 15:30:00,94.27,94.3,93.88,94.1,130800.0,78.8832,78.9083,78.5569,78.7409,130800.0
2009-10-16 09:30:00,93.34,93.45,92.29,92.42,27100.0,78.105,78.197,77.2264,77.3352,27100.0
2009-10-16 10:00:00,91.99,92.53,91.58,92.52,25100.0,76.9753,77.4272,76.6323,77.4188,25100.0
2009-10-16 10:30:00,92.46,92.49,92.15,92.43,22500.0,77.3686,77.3937,77.1092,77.3435,22500.0
2009-10-16 11:00:00,92.47,93.01,92.47,92.9,14500.0,77.377,77.8289,77.377,77.7368,14500.0
2009-10-16 11:30:00,92.91,92.92,92.46,92.67,7900.0,77.7452,77.7535,77.3686,77.5444,7900.0
2009-10-16 12:00:00,92.63,92.67,92.4,92.53,8500.0,77.5109,77.5444,77.3184,77.4272,8500.0
2009-10-16 12:30:00,92.5,92.66,92.36,92.66,9000.0,77.4021,77.536,77.285,77.536,9000.0
2009-10-16 13:00:00,92.61,93.15,92.47,93.11,11100.0,77.4941,77.946,77.377,77.9125,11100.0
2009-10-16 13:30:00,93.17,93.29,93.01,93.05,9600.0,77.9627,78.0632,77.8289,77.8623,9600.0
2009-10-16 14:00:00,92.97,93.11,92.67,93.07,11900.0,77.7954,77.9125,77.5444,77.8791,11900.0
2009-10-16 14:30:00,93.07,93.23,92.91,92.91,9200.0,77.8791,78.0129,77.7452,77.7452,9200.0
2009-10-16 15:00:00,92.89,93.36,92.89,93.32,14000.0,77.7284,78.1217,77.7284,78.0883,14000.0
2009-10-16 15:30:00,93.33,93.71,92.71,93.1,73000.0,78.0966,78.4146,77.5778,77.9042,73000.0
2009-10-19 09:30:00,93.11,94.99,92.4,93.59,133800.0,77.9125,79.4857,77.3184,78.3142,133800.0
2009-10-19 10:00:00,93.6,94.7,93.46,94.7,24300.0,78.3226,79.243,78.2054,79.243,24300.0
2009-10-19 10:30:00,94.7,95.48,94.7,95.36,25800.0,79.243,79.8957,79.243,79.7953,25800.0
2009-10-19 11:00:00,95.3,96.29,95.3,96.29,22100.0,79.7451,80.5735,79.7451,80.5735,22100.0
2009-10-19 11:30:00,96.15,96.4,96.03,96.2,14300.0,80.4563,80.6655,80.3559,80.4982,14300.0
2009-10-19 12:00:00,96.24,96.38,96.02,96.06,14200.0,80.5317,80.6488,80.3476,80.381,14200.0
2009-10-19 12:30:00,96.06,96.07,95.56,95.58,14600.0,80.381,80.3894,79.9626,79.9794,14600.0
2009-10-19 13:00:00,95.58,95.64,95.41,95.57,17100.0,79.9794,80.0296,79.8371,79.971,17100.0
2009-10-19 13:30:00,95.59,95.96,95.49,95.49,12000.0,79.9877,80.2974,79.9041,79.9041,12000.0
2009-10-19 14:00:00,95.5,95.68,95.34,95.41,15500.0,79.9124,80.0631,79.7786,79.8371,15500.0
2009-10-19 14:30:00,95.45,95.5,95.19,95.26,32800.0,79.8706,79.9124,79.653,79.7116,32800.0
2009-10-19 15:00:00,95.29,95.29,94.96,95.12,42100.0,79.7367,79.7367,79.4606,79.5945,42100.0
2009-10-19 15:30:00,95.13,95.91,95.08,95.65,99200.0,79.6028,80.2555,79.561,80.038,99200.0
2009-10-20 09:30:00,96.53,96.74,94.18,94.67,30500.0,80.7743,80.95,78.8079,79.2179,30500.0
2009-10-20 10:00:00,94.64,95.05,94.15,95.0,44300.0,79.1928,79.5359,78.7828,79.494,44300.0
2009-10-20 10:30:00,95.03,95.99,94.94,95.98,23300.0,79.5192,80.3225,79.4438,80.3141,23300.0
2009-10-20 11:00:00,95.93,96.14,95.8,95.88,30600.0,80.2723,80.448,80.1635,80.2304,30600.0
2009-10-20 11:30:00,95.86,95.91,94.93,94.94,10600.0,80.2137,80.2555,79.4355,79.4438,10600.0
2009-10-20 12:00:00,94.95,94.95,94.61,94.71,17000.0,79.4522,79.4522,79.1677,79.2514,17000.0
2009-10-20 12:30:00,94.71,95.12,94.16,95.1,43700.0,79.2514,79.5945,78.7912,79.5777,43700.0
2009-10-20 13:00:00,95.1,95.55,95.1,95.54,18100.0,79.5777,79.9543,79.5777,79.9459,18100.0
2009-10-20 13:30:00,95.52,95.56,95.25,95.32,15200.0,79.9292,79.9626,79.7032,79.7618,15200.0
2009-10-20 14:00:00,95.29,95.79,95.24,95.65,19100.0,79.7367,80.1551,79.6949,80.038,19100.0
2009-10-20 14:30:00,95.52,95.94,95.49,95.81,21200.0,79.9292,80.2806,79.9041,80.1718,21200.0
2009-10-20 15:00:00,95.82,95.85,95.3,95.43,21300.0,80.1802,80.2053,79.7451,79.8539,21300.0
2009-10-20 15:30:00,95.47,95.75,95.34,95.66,49600.0,79.8873,80.1216,79.7786,80.0463,49600.0
2009-10-21 09:30:00,95.69,96.87,94.97,96.17,18600.0,80.0714,81.0588,79.4689,80.4731,18600.0
2009-10-21 10:00:00,96.2,96.64,95.52,95.54,19900.0,80.4982,80.8664,79.9292,79.9459,19900.0
2009-10-21 10:30:00,95.58,95.67,95.14,95.32,34900.0,79.9794,80.0547,79.6112,79.7618,34900.0
2009-10-21 11:00:00,95.22,95.35,94.89,94.95,7800.0,79.6781,79.7869,79.402,79.4522,7800.0
2009-10-21 11:30:00,95.02,95.12,94.12,94.24,14100.0,79.5108,79.5945,78.7577,78.8581,14100.0
2009-10-21 12:00:00,94.25,94.52,94.08,94.12,7500.0,78.8665,79.0924,78.7242,78.7577,7500.0
2009-10-21 12:30:00,94.18,94.53,94.06,94.53,9100.0,78.8079,79.1008,78.7075,79.1008,9100.0
2009-10-21 13:00:00,94.53,94.77,94.41,94.51,13500.0,79.1008,79.3016,79.0003,79.084,13500.0
2009-10-21 13:30:00,94.54,94.74,94.27,94.74,10900.0,79.1091,79.2765,78.8832,79.2765,10900.0
2009-10-21 14:00:00,94.62,94.89,94.34,94.34,22600.0,79.1761,79.402,78.9418,78.9418,22600.0
2009-10-21 14:30:00,94.34,94.48,94.1,94.43,14700.0,78.9418,79.0589,78.7409,79.0171,14700.0
2009-10-21 15:00:00,94.34,94.46,93.4,93.46,31300.0,78.9418,79.0422,78.1552,78.2054,31300.0
2009-10-21 15:30:00,93.38,93.4,92.01,92.18,131400.0,78.1385,78.1552,76.9921,77.1343,131400.0
2009-10-22 09:30:00,92.04,92.61,91.06,91.19,24800.0,77.0172,77.4941,76.1971,76.3059,24800.0
2009-10-22 10:00:00,91.32,91.43,90.6,90.97,20600.0,76.4147,76.5067,75.8122,76.1218,20600.0
2009-10-22 10:30:00,91.0,91.58,90.63,91.38,21500.0,76.1469,76.6323,75.8373,76.4649,21500.0
2009-10-22 11:00:00,91.4,91.53,91.1,91.26,13900.0,76.4816,76.5904,76.2306,76.3645,13900.0
2009-10-22 11:30:00,91.34,91.57,91.07,91.07,10400.0,76.4314,76.6239,76.2055,76.2055,10400.0
2009-10-22 12:00:00,91.07,91.67,91.0,91.3,11100.0,76.2055,76.7076,76.1469,76.398,11100.0
2009-10-22 12:30:00,91.27,91.87,91.27,91.78,13100.0,76.3729,76.8749,76.3729,76.7996,13100.0
2009-10-22 13:00:00,91.8,91.84,91.47,91.56,15800.0,76.8164,76.8498,76.5402,76.6155,15800.0
2009-10-22 13:30:00,91.48,91.64,91.32,91.46,15200.0,76.5486,76.6825,76.4147,76.5319,15200.0
2009-10-22 14:00:00,91.58,92.3,91.58,92.15,20500.0,76.6323,77.2347,76.6323,77.1092,20500.0
2009-10-22 14:30:00,92.2,92.54,92.14,92.28,34100.0,77.1511,77.4356,77.1009,77.218,34100.0
2009-10-22 15:00:00,92.31,93.56,92.3,93.3,43600.0,77.2431,78.2891,77.2347,78.0715,43600.0
2009-10-22 15:30:00,93.34,93.39,92.62,92.81,49400.0,78.105,78.1468,77.5025,77.6615,49400.0
2009-10-23 09:30:00,93.42,93.6,92.5,92.72,13300.0,78.1719,78.3226,77.4021,77.5862,13300.0
2009-10-23 10:00:00,92.84,93.2,91.5,91.69,25000.0,77.6866,77.9878,76.5653,76.7243,25000.0
2009-10-23 10:30:00,91.7,91.74,90.98,91.09,36600.0,76.7327,76.7661,76.1302,76.2222,36600.0
2009-10-23 11:00:00,91.01,91.26,90.27,90.66,10900.0,76.1553,76.3645,75.5361,75.8624,10900.0
2009-10-23 11:30:00,90.55,91.15,90.55,90.97,14800.0,75.7704,76.2724,75.7704,76.1218,14800.0
2009-10-23 12:00:00,90.95,91.2,90.32,90.58,13300.0,76.1051,76.3143,75.5779,75.7955,13300.0
2009-10-23 12:30:00,90.63,91.03,90.61,90.66,8700.0,75.8373,76.172,75.8206,75.8624,8700.0
2009-10-23 13:00:00,90.65,90.75,90.0,90.04,13200.0,75.8541,75.9377,75.3102,75.3436,13200.0
2009-10-23 13:30:00,90.03,90.05,89.52,89.91,17000.0,75.3353,75.352,74.9085,75.2348,17000.0
2009-10-23 14:00:00,89.91,90.04,89.15,89.92,42200.0,75.2348,75.3436,74.5989,75.2432,42200.0
2009-10-23 14:30:00,89.9,90.26,89.68,89.81,18300.0,75.2265,75.5277,75.0424,75.1512,18300.0
2009-10-23 15:00:00,89.84,90.55,89.81,90.44,39200.0,75.1763,75.7704,75.1512,75.6783,39200.0
2009-10-23 15:30:00,90.47,90.74,90.22,90.5,68200.0,75.7034,75.9294,75.4942,75.7285,68200.0
2009-10-26 09:30:00,91.02,92.56,90.74,92.07,19100.0,76.1637,77.4523,75.9294,77.0423,19100.0
2009-10-26 10:00:00,92.07,92.31,91.46,91.46,11700.0,77.0423,77.2431,76.5319,76.5319,11700.0
2009-10-26 10:30:00,91.45,91.73,91.13,91.19,8900.0,76.5235,76.7578,76.2557,76.3059,8900.0
2009-10-26 11:00:00,91.19,91.35,90.43,90.43,10300.0,76.3059,76.4398,75.67,75.67,10300.0
2009-10-26 11:30:00,90.3,90.3,88.38,88.38,33400.0,75.5612,75.5612,73.9546,73.9546,33400.0
2009-10-26 12:00:00,88.29,89.05,87.7,88.48,32800.0,73.8793,74.5152,73.3856,74.0382,32800.0
2009-10-26 12:30:00,88.48,88.97,88.17,88.83,18700.0,74.0382,74.4483,73.7788,74.3311,18700.0
2009-10-26 13:00:00,88.69,88.69,87.79,88.2,17000.0,74.214,74.214,73.4609,73.8039,17000.0
2009-10-26 13:30:00,88.17,88.5,88.02,88.18,25600.0,73.7788,74.055,73.6533,73.7872,25600.0
2009-10-26 14:00:00,88.19,88.2,87.15,87.35,39000.0,73.7956,73.8039,72.9253,73.0927,39000.0
2009-10-26 14:30:00,87.36,88.12,87.1,87.8,36100.0,73.1011,73.737,72.8835,73.4692,36100.0
2009-10-26 15:00:00,87.8,87.99,87.24,87.36,38800.0,73.4692,73.6282,73.0006,73.1011,38800.0
2009-10-26 15:30:00,87.28,88.1,87.2,87.48,84100.0,73.0341,73.7203,72.9672,73.2015,84100.0
2009-10-27 09:30:00,87.95,88.53,86.67,87.57,149800.0,73.5948,74.0801,72.5237,73.2768,149800.0
2009-10-27 10:00:00,87.5,87.75,86.42,87.59,34900.0,73.2182,73.4274,72.3145,73.2935,34900.0
2009-10-27 10:30:00,87.5,88.27,87.25,87.69,24100.0,73.2182,73.8625,73.009,73.3772,24100.0
2009-10-27 11:00:00,87.71,87.91,87.35,87.9,15500.0,73.3939,73.5613,73.0927,73.5529,15500.0
2009-10-27 11:30:00,87.97,88.19,87.81,88.03,11800.0,73.6115,73.7956,73.4776,73.6617,11800.0
2009-10-27 12:00:00,88.0,88.11,87.7,87.83,14100.0,73.6366,73.7286,73.3856,73.4943,14100.0
2009-10-27 12:30:00,87.89,87.95,87.67,87.83,13200.0,73.5445,73.5948,73.3605,73.4943,13200.0
2009-10-27 13:00:00,87.87,87.87,87.03,87.06,23100.0,73.5278,73.5278,72.8249,72.85,23100.0
2009-10-27 13:30:00,87.05,87.23,86.72,87.17,38400.0,72.8417,72.9923,72.5655,72.9421,38400.0
2009-10-27 14:00:00,87.16,87.83,86.72,87.68,33300.0,72.9337,73.4943,72.5655,73.3688,33300.0
2009-10-27 14:30:00,87.63,88.78,87.49,88.7,81000.0,73.327,74.2893,73.2098,74.2223,81000.0
2009-10-27 15:00:00,88.72,88.76,88.03,88.23,57200.0,74.2391,74.2725,73.6617,73.8291,57200.0
2009-10-27 15:30:00,88.23,88.37,87.68,88.11,91900.0,73.8291,73.9462,73.3688,73.7286,91900.0
2009-10-28 09:30:00,87.6,88.25,86.92,87.45,37700.0,73.3019,73.8458,72.7329,73.1764,37700.0
2009-10-28 10:00:00,87.37,87.37,85.85,85.93,71900.0,73.1094,73.1094,71.8375,71.9045,71900.0
2009-10-28 10:30:00,85.92,86.23,84.61,85.1,124200.0,71.8961,72.1555,70.7999,71.2099,124200.0
2009-10-28 11:00:00,85.09,85.63,84.85,85.54,12700.0,71.2016,71.6534,71.0007,71.5781,12700.0
2009-10-28 11:30:00,85.48,85.6,85.18,85.55,28400.0,71.5279,71.6283,71.2769,71.5865,28400.0
2009-10-28 12:00:00,85.39,85.78,85.09,85.48,17700.0,71.4526,71.7789,71.2016,71.5279,17700.0
2009-10-28 12:30:00,85.4,85.4,84.83,85.03,11400.0,71.461,71.461,70.984,71.1514,11400.0
2009-10-28 13:00:00,85.03,86.0,85.01,85.49,36600.0,71.1514,71.963,71.1346,71.5363,36600.0
2009-10-28 13:30:00,85.53,85.7,85.34,85.6,19900.0,71.5697,71.712,71.4108,71.6283,19900.0
2009-10-28 14:00:00,85.51,85.75,85.11,85.33,18500.0,71.553,71.7538,71.2183,71.4024,18500.0
2009-10-28 14:30:00,85.27,85.49,84.98,85.19,34000.0,71.3522,71.5363,71.1095,71.2852,34000.0
2009-10-28 15:00:00,85.33,85.37,84.72,84.87,29900.0,71.4024,71.4359,70.892,71.0175,29900.0
2009-10-28 15:30:00,84.88,84.98,84.24,84.45,65500.0,71.0258,71.1095,70.4903,70.666,65500.0
2009-10-29 09:30:00,85.84,86.57,84.94,86.36,47800.0,71.8291,72.44,71.076,72.2643,47800.0
2009-10-29 10:00:00,86.29,86.86,86.0,86.42,27000.0,72.2057,72.6827,71.963,72.3145,27000.0
2009-10-29 10:30:00,86.41,86.48,86.01,86.21,20900.0,72.3061,72.3647,71.9714,72.1388,20900.0
2009-10-29 11:00:00,86.27,86.82,86.21,86.5,15300.0,72.189,72.6492,72.1388,72.3814,15300.0
2009-10-29 11:30:00,86.46,87.0,86.38,86.79,13600.0,72.348,72.7998,72.281,72.6241,13600.0
2009-10-29 12:00:00,86.89,87.19,86.75,87.02,13100.0,72.7078,72.9588,72.5906,72.8165,13100.0
2009-10-29 12:30:00,87.02,87.16,86.82,86.82,15000.0,72.8165,72.9337,72.6492,72.6492,15000.0
2009-10-29 13:00:00,86.8,86.91,86.54,86.54,6000.0,72.6325,72.7245,72.4149,72.4149,6000.0
2009-10-29 13:30:00,86.61,86.84,86.44,86.53,5600.0,72.4735,72.6659,72.3312,72.4065,5600.0
2009-10-29 14:00:00,86.49,86.72,86.32,86.48,12800.0,72.3731,72.5655,72.2308,72.3647,12800.0
2009-10-29 14:30:00,86.52,87.03,86.52,86.74,8000.0,72.3982,72.8249,72.3982,72.5823,8000.0
2009-10-29 15:00:00,86.78,87.13,86.69,86.9,24600.0,72.6157,72.9086,72.5404,72.7161,24600.0
2009-10-29 15:30:00,86.87,86.87,86.22,86.73,44500.0,72.691,72.691,72.1471,72.5739,44500.0
2009-10-30 09:30:00,85.27,86.23,85.08,85.13,46000.0,71.3522,72.1555,71.1932,71.235,46000.0
2009-10-30 10:00:00,85.17,85.63,84.79,85.08,42500.0,71.2685,71.6534,70.9505,71.1932,42500.0
2009-10-30 10:30:00,85.02,85.02,84.41,84.95,9600.0,71.143,71.143,70.6326,71.0844,9600.0
2009-10-30 11:00:00,84.95,85.07,84.41,84.45,11100.0,71.0844,71.1848,70.6326,70.666,11100.0
2009-10-30 11:30:00,84.41,84.53,82.39,82.87,55100.0,70.6326,70.733,68.9423,69.3439,55100.0
2009-10-30 12:00:00,82.79,83.44,82.68,82.97,40700.0,69.277,69.8209,69.1849,69.4276,40700.0
2009-10-30 12:30:00,83.0,83.66,82.59,82.96,28200.0,69.4527,70.005,69.1096,69.4192,28200.0
2009-10-30 13:00:00,82.95,83.4,82.73,82.83,17000.0,69.4109,69.7874,69.2268,69.3104,17000.0
2009-10-30 13:30:00,82.94,83.05,82.49,82.97,21600.0,69.4025,69.4945,69.0259,69.4276,21600.0
2009-10-30 14:00:00,82.97,83.71,82.9,83.31,40400.0,69.4276,70.0468,69.369,69.7121,40400.0
2009-10-30 14:30:00,83.31,83.77,82.78,83.44,41000.0,69.7121,70.097,69.2686,69.8209,41000.0
2009-10-30 15:00:00,83.42,83.68,82.84,83.41,77300.0,69.8041,70.0217,69.3188,69.7958,77300.0
2009-10-30 15:30:00,83.39,84.06,83.25,83.32,119700.0,69.779,70.3397,69.6619,69.7205,119700.0
2009-11-02 09:30:00,83.39,84.74,83.13,83.95,41900.0,69.779,70.9087,69.5615,70.2476,41900.0
2009-11-02 10:00:00,84.02,86.05,83.96,84.58,63900.0,70.3062,72.0049,70.256,70.7748,63900.0
2009-11-02 10:30:00,84.69,85.33,83.83,83.89,50600.0,70.8669,71.4024,70.1472,70.1974,50600.0
2009-11-02 11:00:00,83.77,84.15,83.17,83.37,67600.0,70.097,70.415,69.5949,69.7623,67600.0
2009-11-02 11:30:00,83.45,83.68,82.85,83.01,46500.0,69.8292,70.0217,69.3272,69.4611,46500.0
2009-11-02 12:00:00,83.1,83.11,81.99,81.99,59400.0,69.5364,69.5447,68.6075,68.6075,59400.0
2009-11-02 12:30:00,82.09,82.3,81.09,81.09,53400.0,68.6912,68.867,67.8544,67.8544,53400.0
2009-11-02 13:00:00,81.09,82.3,81.09,81.99,65000.0,67.8544,68.867,67.8544,68.6075,65000.0
2009-11-02 13:30:00,81.87,81.87,80.49,80.5,141200.0,68.5071,68.5071,67.3524,67.3607,141200.0
2009-11-02 14:00:00,80.5,81.83,80.23,81.74,84400.0,67.3607,68.4737,67.1348,68.3984,84400.0
2009-11-02 14:30:00,81.74,82.32,81.47,81.74,82200.0,68.3984,68.8837,68.1724,68.3984,82200.0
2009-11-02 15:00:00,81.71,82.43,81.59,82.05,79600.0,68.3733,68.9757,68.2728,68.6578,79600.0
2009-11-02 15:30:00,82.01,82.97,81.97,82.26,170600.0,68.6243,69.4276,68.5908,68.8335,170600.0
2009-11-03 09:30:00,78.36,81.58,77.39,81.5,218000.0,65.57,68.2645,64.7584,68.1975,218000.0
2009-11-03 10:00:00,81.5,82.08,80.35,80.54,165600.0,68.1975,68.6829,67.2352,67.3942,165600.0
2009-11-03 10:30:00,80.44,81.25,80.11,80.63,73000.0,67.3105,67.9883,67.0344,67.4695,73000.0
2009-11-03 11:00:00,80.63,80.99,80.04,80.18,63300.0,67.4695,67.7708,66.9758,67.093,63300.0
2009-11-03 11:30:00,80.23,80.71,79.69,80.5,53400.0,67.1348,67.5365,66.683,67.3607,53400.0
2009-11-03 12:00:00,80.55,80.66,79.84,80.26,49800.0,67.4026,67.4946,66.8085,67.1599,49800.0
2009-11-03 12:30:00,80.26,80.81,80.25,80.36,95300.0,67.1599,67.6201,67.1516,67.2436,95300.0
2009-11-03 13:00:00,80.35,80.54,79.87,80.03,28800.0,67.2352,67.3942,66.8336,66.9675,28800.0
2009-11-03 13:30:00,80.0,80.08,79.47,79.84,31500.0,66.9424,67.0093,66.4989,66.8085,31500.0
2009-11-03 14:00:00,79.88,80.07,79.56,79.87,62900.0,66.8419,67.0009,66.5742,66.8336,62900.0
2009-11-03 14:30:00,79.96,80.43,79.78,80.0,92600.0,66.9089,67.3022,66.7583,66.9424,92600.0
2009-11-03 15:00:00,79.95,80.3,79.89,80.24,111700.0,66.9005,67.1934,66.8503,67.1432,111700.0
2009-11-03 15:30:00,80.25,80.61,79.56,79.82,212400.0,67.1516,67.4528,66.5742,66.7917,212400.0
2009-11-04 09:30:00,79.29,81.77,77.36,81.65,121000.0,66.3482,68.4235,64.7333,68.323,121000.0
2009-11-04 10:00:00,81.55,82.22,81.44,81.6,95600.0,68.2394,68.8,68.1473,68.2812,95600.0
2009-11-04 10:30:00,81.78,81.94,81.32,81.84,55200.0,68.4318,68.5657,68.0469,68.482,55200.0
2009-11-04 11:00:00,81.78,81.84,80.83,80.98,16100.0,68.4318,68.482,67.6369,67.7624,16100.0
2009-11-04 11:30:00,80.92,80.98,80.45,80.46,15200.0,67.7122,67.7624,67.3189,67.3273,15200.0
2009-11-04 12:00:00,80.51,80.68,80.07,80.67,25000.0,67.3691,67.5114,67.0009,67.503,25000.0
2009-11-04 12:30:00,80.65,80.91,80.24,80.42,9200.0,67.4863,67.7038,67.1432,67.2938,9200.0
2009-11-04 13:00:00,80.37,80.39,79.85,79.89,18700.0,67.252,67.2687,66.8168,66.8503,18700.0
2009-11-04 13:30:00,79.86,80.18,79.85,80.07,21200.0,66.8252,67.093,66.8168,67.0009,21200.0
2009-11-04 14:00:00,80.1,81.06,79.58,79.72,54000.0,67.026,67.8293,66.5909,66.7081,54000.0
2009-11-04 14:30:00,79.7,81.11,79.6,80.65,77700.0,66.6913,67.8712,66.6076,67.4863,77700.0
2009-11-04 15:00:00,80.58,80.9,80.25,80.52,76400.0,67.4277,67.6955,67.1516,67.3775,76400.0
2009-11-04 15:30:00,80.55,80.55,79.19,79.5,94100.0,67.4026,67.4026,66.2646,66.524,94100.0
2009-11-05 09:30:00,80.08,81.33,79.8,81.29,40200.0,67.0093,68.0553,66.775,68.0218,40200.0
2009-11-05 10:00:00,81.4,81.66,80.92,81.11,35200.0,68.1138,68.3314,67.7122,67.8712,35200.0
2009-11-05 10:30:00,81.08,81.77,81.08,81.69,21800.0,67.8461,68.4235,67.8461,68.3565,21800.0
2009-11-05 11:00:00,81.73,81.73,81.08,81.33,12400.0,68.39,68.39,67.8461,68.0553,12400.0
2009-11-05 11:30:00,81.32,81.32,80.56,80.75,13300.0,68.0469,68.0469,67.411,67.5699,13300.0
2009-11-05 12:00:00,80.75,80.91,80.52,80.91,13100.0,67.5699,67.7038,67.3775,67.7038,13100.0
2009-11-05 12:30:00,80.95,81.34,80.92,81.31,14500.0,67.7373,68.0636,67.7122,68.0385,14500.0
2009-11-05 13:00:00,81.47,81.5,81.19,81.31,16900.0,68.1724,68.1975,67.9381,68.0385,16900.0
2009-11-05 13:30:00,81.37,81.77,81.21,81.29,17600.0,68.0887,68.4235,67.9549,68.0218,17600.0
2009-11-05 14:00:00,81.38,81.48,81.0,81.39,23900.0,68.0971,68.1808,67.7791,68.1055,23900.0
2009-11-05 14:30:00,81.38,81.64,81.2,81.61,15300.0,68.0971,68.3147,67.9465,68.2896,15300.0
2009-11-05 15:00:00,81.65,82.11,81.5,81.95,70100.0,68.323,68.708,68.1975,68.5741,70100.0
2009-11-05 15:30:00,81.89,82.96,81.83,82.82,174900.0,68.5239,69.4192,68.4737,69.3021,174900.0
2009-11-06 09:30:00,81.91,84.27,81.66,84.04,350100.0,68.5406,70.5154,68.3314,70.3229,350100.0
2009-11-06 10:00:00,84.2,84.47,82.85,82.85,50100.0,70.4568,70.6828,69.3272,69.3272,50100.0
2009-11-06 10:30:00,82.9,83.6,82.86,83.15,49300.0,69.369,69.9548,69.3355,69.5782,49300.0
2009-11-06 11:00:00,83.15,83.46,82.97,83.44,28900.0,69.5782,69.8376,69.4276,69.8209,28900.0
2009-11-06 11:30:00,83.39,83.77,83.02,83.03,28800.0,69.779,70.097,69.4694,69.4778,28800.0
2009-11-06 12:00:00,83.04,83.61,83.0,83.31,45000.0,69.4862,69.9631,69.4527,69.7121,45000.0
2009-11-06 12:30:00,83.33,83.68,83.25,83.32,25000.0,69.7288,70.0217,69.6619,69.7205,25000.0
2009-11-06 13:00:00,83.4,84.17,83.23,84.08,25900.0,69.7874,70.4317,69.6452,70.3564,25900.0
2009-11-06 13:30:00,84.04,84.4,83.77,83.91,27000.0,70.3229,70.6242,70.097,70.2142,27000.0
2009-11-06 14:00:00,83.81,84.01,83.66,83.76,42100.0,70.1305,70.2978,70.005,70.0886,42100.0
2009-11-06 14:30:00,83.75,83.94,83.66,83.66,19100.0,70.0803,70.2393,70.005,70.005,19100.0
2009-11-06 15:00:00,83.73,83.94,83.43,83.84,31300.0,70.0635,70.2393,69.8125,70.1556,31300.0
2009-11-06 15:30:00,83.8,83.95,83.61,83.83,83700.0,70.1221,70.2476,69.9631,70.1472,83700.0
2009-11-09 09:30:00,84.77,85.77,84.77,85.6,40400.0,70.9338,71.7706,70.9338,71.6283,40400.0
2009-11-09 10:00:00,85.6,86.32,85.6,85.97,24200.0,71.6283,72.2308,71.6283,71.9379,24200.0
2009-11-09 10:30:00,86.0,86.01,85.44,85.58,16300.0,71.963,71.9714,71.4944,71.6116,16300.0
2009-11-09 11:00:00,85.54,85.86,85.26,85.84,15400.0,71.5781,71.8459,71.3438,71.8291,15400.0
2009-11-09 11:30:00,85.88,86.0,85.76,85.99,11700.0,71.8626,71.963,71.7622,71.9547,11700.0
2009-11-09 12:00:00,85.92,86.04,85.76,85.77,33300.0,71.8961,71.9965,71.7622,71.7706,33300.0
2009-11-09 12:30:00,85.75,85.99,85.69,85.96,8000.0,71.7538,71.9547,71.7036,71.9296,8000.0
2009-11-09 13:00:00,85.96,86.15,85.75,85.88,14700.0,71.9296,72.0886,71.7538,71.8626,14700.0
2009-11-09 13:30:00,85.86,86.16,85.72,85.96,15100.0,71.8459,72.0969,71.7287,71.9296,15100.0
2009-11-09 14:00:00,86.0,86.16,85.96,86.16,6300.0,71.963,72.0969,71.9296,72.0969,6300.0
2009-11-09 14:30:00,86.22,86.52,86.15,86.41,11900.0,72.1471,72.3982,72.0886,72.3061,11900.0
2009-11-09 15:00:00,86.34,86.45,86.2,86.29,44500.0,72.2475,72.3396,72.1304,72.2057,44500.0
2009-11-09 15:30:00,86.29,86.57,85.93,86.38,136800.0,72.2057,72.44,71.9045,72.281,136800.0
2009-11-10 09:30:00,86.02,86.59,85.62,85.91,56100.0,71.9798,72.4567,71.6451,71.8877,56100.0
2009-11-10 10:00:00,85.9,86.02,85.34,85.81,73700.0,71.8794,71.9798,71.4108,71.804,73700.0
2009-11-10 10:30:00,85.8,86.02,84.82,85.02,73000.0,71.7957,71.9798,70.9756,71.143,73000.0
2009-11-10 11:00:00,84.95,85.26,84.53,85.11,49100.0,71.0844,71.3438,70.733,71.2183,49100.0
2009-11-10 11:30:00,85.07,85.43,84.95,85.22,114300.0,71.1848,71.4861,71.0844,71.3103,114300.0
2009-11-10 12:00:00,85.15,85.3,84.77,84.77,41600.0,71.2518,71.3773,70.9338,70.9338,41600.0
2009-11-10 12:30:00,84.77,85.15,84.76,85.09,18100.0,70.9338,71.2518,70.9254,71.2016,18100.0
2009-11-10 13:00:00,85.16,85.16,84.89,85.07,37500.0,71.2601,71.2601,71.0342,71.1848,37500.0
2009-11-10 13:30:00,85.16,85.31,84.85,85.31,19500.0,71.2601,71.3857,71.0007,71.3857,19500.0
2009-11-10 14:00:00,85.25,85.58,85.16,85.54,20000.0,71.3354,71.6116,71.2601,71.5781,20000.0
2009-11-10 14:30:00,85.55,85.83,85.55,85.7,19000.0,71.5865,71.8208,71.5865,71.712,19000.0
2009-11-10 15:00:00,85.63,86.03,85.41,85.73,22900.0,71.6534,71.9881,71.4693,71.7371,22900.0
2009-11-10 15:30:00,85.74,85.82,85.37,85.56,57200.0,71.7455,71.8124,71.4359,71.5949,57200.0
2009-11-11 09:30:00,86.47,87.08,86.35,86.92,14200.0,72.3563,72.8668,72.2559,72.7329,14200.0
2009-11-11 10:00:00,86.9,87.98,86.69,87.65,22200.0,72.7161,73.6199,72.5404,73.3437,22200.0
2009-11-11 10:30:00,87.59,87.61,86.25,86.56,19700.0,73.2935,73.3102,72.1722,72.4316,19700.0
2009-11-11 11:00:00,86.63,86.66,86.07,86.17,19100.0,72.4902,72.5153,72.0216,72.1053,19100.0
2009-11-11 11:30:00,86.21,86.36,85.83,86.11,105800.0,72.1388,72.2643,71.8208,72.0551,105800.0
2009-11-11 12:00:00,86.11,86.27,85.88,86.27,132700.0,72.0551,72.189,71.8626,72.189,132700.0
2009-11-11 12:30:00,86.32,86.64,86.05,86.13,161400.0,72.2308,72.4986,72.0049,72.0718,161400.0
2009-11-11 13:00:00,86.05,86.49,86.05,86.11,150100.0,72.0049,72.3731,72.0049,72.0551,150100.0
2009-11-11 13:30:00,86.16,86.28,85.74,85.89,101200.0,72.0969,72.1973,71.7455,71.871,101200.0
2009-11-11 14:00:00,85.9,86.36,85.9,85.99,28500.0,71.8794,72.2643,71.8794,71.9547,28500.0
2009-11-11 14:30:00,86.08,86.31,86.04,86.05,32800.0,72.03,72.2224,71.9965,72.0049,32800.0
2009-11-11 15:00:00,86.05,86.24,85.76,86.23,24000.0,72.0049,72.1639,71.7622,72.1555,24000.0
2009-11-11 15:30:00,86.2,86.37,86.05,86.21,64700.0,72.1304,72.2726,72.0049,72.1388,64700.0
2009-11-12 09:30:00,86.32,86.92,85.7,86.84,47000.0,72.2308,72.7329,71.712,72.6659,47000.0
2009-11-12 10:00:00,86.94,87.25,86.31,86.92,69000.0,72.7496,73.009,72.2224,72.7329,69000.0
2009-11-12 10:30:00,86.95,87.41,86.89,87.08,100800.0,72.758,73.1429,72.7078,72.8668,100800.0
2009-11-12 11:00:00,87.06,87.09,85.7,86.05,149600.0,72.85,72.8751,71.712,72.0049,149600.0
2009-11-12 11:30:00,86.12,86.13,85.65,85.7,39100.0,72.0634,72.0718,71.6702,71.712,39100.0
2009-11-12 12:00:00,85.67,85.85,85.44,85.66,69900.0,71.6869,71.8375,71.4944,71.6785,69900.0
2009-11-12 12:30:00,85.65,86.21,85.52,85.98,38900.0,71.6702,72.1388,71.5614,71.9463,38900.0
2009-11-12 13:00:00,85.97,86.07,85.52,85.63,14700.0,71.9379,72.0216,71.5614,71.6534,14700.0
2009-11-12 13:30:00,85.57,85.77,85.47,85.74,10500.0,71.6032,71.7706,71.5195,71.7455,10500.0
2009-11-12 14:00:00,85.77,85.99,85.63,85.63,11900.0,71.7706,71.9547,71.6534,71.6534,11900.0
2009-11-12 14:30:00,85.69,85.86,85.11,85.24,12600.0,71.7036,71.8459,71.2183,71.3271,12600.0
2009-11-12 15:00:00,85.24,85.41,84.95,84.97,29000.0,71.3271,71.4693,71.0844,71.1012,29000.0
2009-11-12 15:30:00,84.94,85.11,84.25,84.51,142800.0,71.076,71.2183,70.4987,70.7162,142800.0
2009-11-13 09:30:00,85.11,85.25,84.19,84.42,32300.0,71.2183,71.3354,70.4485,70.6409,32300.0
2009-11-13 10:00:00,84.46,85.41,84.36,84.93,54500.0,70.6744,71.4693,70.5907,71.0677,54500.0
2009-11-13 10:30:00,85.08,85.92,84.94,85.86,56400.0,71.1932,71.8961,71.076,71.8459,56400.0
2009-11-13 11:00:00,85.91,86.3,85.64,86.3,108200.0,71.8877,72.2141,71.6618,72.2141,108200.0
2009-11-13 11:30:00,86.22,86.47,85.89,85.89,20300.0,72.1471,72.3563,71.871,71.871,20300.0
2009-11-13 12:00:00,85.96,86.71,85.96,86.62,11200.0,71.9296,72.5571,71.9296,72.4818,11200.0
2009-11-13 12:30:00,86.66,86.79,86.45,86.52,6700.0,72.5153,72.6241,72.3396,72.3982,6700.0
2009-11-13 13:00:00,86.51,86.51,86.06,86.06,13400.0,72.3898,72.3898,72.0132,72.0132,13400.0
2009-11-13 13:30:00,86.06,86.07,85.72,85.83,17900.0,72.0132,72.0216,71.7287,71.8208,17900.0
2009-11-13 14:00:00,85.9,86.69,85.66,85.66,21400.0,71.8794,72.5404,71.6785,71.6785,21400.0
2009-11-13 14:30:00,85.65,85.65,85.27,85.28,11200.0,71.6702,71.6702,71.3522,71.3606,11200.0
2009-11-13 15:00:00,85.25,85.76,85.18,85.6,18400.0,71.3354,71.7622,71.2769,71.6283,18400.0
2009-11-13 15:30:00,85.59,86.01,85.55,85.93,50700.0,71.62,71.9714,71.5865,71.9045,50700.0
2009-11-16 09:30:00,86.77,88.01,86.67,87.86,25700.0,72.6074,73.645,72.5237,73.5194,25700.0
2009-11-16 10:00:00,87.85,88.32,87.74,87.85,57500.0,73.5111,73.9044,73.419,73.5111,57500.0
2009-11-16 10:30:00,87.71,88.06,87.66,88.06,87800.0,73.3939,73.6868,73.3521,73.6868,87800.0
2009-11-16 11:00:00,87.9,88.51,87.9,88.42,31800.0,73.5529,74.0634,73.5529,73.988,31800.0
2009-11-16 11:30:00,88.5,89.01,88.5,88.93,13300.0,74.055,74.4817,74.055,74.4148,13300.0
2009-11-16 12:00:00,89.02,89.11,88.5,88.8,43700.0,74.4901,74.5654,74.055,74.306,43700.0
2009-11-16 12:30:00,88.76,89.27,88.53,89.21,60100.0,74.2725,74.6993,74.0801,74.6491,60100.0
2009-11-16 13:00:00,89.31,89.46,89.18,89.23,13300.0,74.7328,74.8583,74.624,74.6658,13300.0
2009-11-16 13:30:00,89.27,89.4,89.18,89.24,10200.0,74.6993,74.8081,74.624,74.6742,10200.0
2009-11-16 14:00:00,89.25,89.79,89.25,89.5,13400.0,74.6826,75.1344,74.6826,74.8918,13400.0
2009-11-16 14:30:00,89.51,89.59,89.11,89.34,14600.0,74.9001,74.9671,74.5654,74.7579,14600.0
2009-11-16 15:00:00,89.32,89.39,88.21,88.31,49500.0,74.7411,74.7997,73.8123,73.896,49500.0
2009-11-16 15:30:00,88.2,88.82,88.11,88.82,56300.0,73.8039,74.3228,73.7286,74.3228,56300.0
2009-11-17 09:30:00,88.42,88.51,87.58,88.04,17100.0,73.988,74.0634,73.2851,73.6701,17100.0
2009-11-17 10:00:00,88.03,88.52,87.69,88.28,60400.0,73.6617,74.0717,73.3772,73.8709,60400.0
2009-11-17 10:30:00,88.15,88.17,87.54,87.73,67300.0,73.7621,73.7788,73.2517,73.4107,67300.0
2009-11-17 11:00:00,87.71,88.21,87.71,88.09,43000.0,73.3939,73.8123,73.3939,73.7119,43000.0
2009-11-17 11:30:00,88.03,88.29,87.99,88.25,8700.0,73.6617,73.8793,73.6282,73.8458,8700.0
2009-11-17 12:00:00,88.21,88.66,88.21,88.56,10900.0,73.8123,74.1889,73.8123,74.1052,10900.0
2009-11-17 12:30:00,88.51,88.8,88.46,88.56,15000.0,74.0634,74.306,74.0215,74.1052,15000.0
2009-11-17 13:00:00,88.47,88.99,88.41,88.82,19600.0,74.0299,74.465,73.9797,74.3228,19600.0
2009-11-17 13:30:00,88.88,89.14,88.75,88.96,16400.0,74.373,74.5905,74.2642,74.4399,16400.0
2009-11-17 14:00:00,88.97,88.97,88.53,88.63,16800.0,74.4483,74.4483,74.0801,74.1638,16800.0
2009-11-17 14:30:00,88.61,88.85,88.58,88.83,14800.0,74.147,74.3479,74.1219,74.3311,14800.0
2009-11-17 15:00:00,88.79,88.98,88.66,88.77,24700.0,74.2976,74.4566,74.1889,74.2809,24700.0
2009-11-17 15:30:00,88.77,88.86,88.42,88.69,69300.0,74.2809,74.3562,73.988,74.214,69300.0
2009-11-18 09:30:00,88.7,89.2,87.81,87.94,56700.0,74.2223,74.6407,73.4776,73.5864,56700.0
2009-11-18 10:00:00,88.02,88.18,87.51,88.15,571100.0,73.6533,73.7872,73.2266,73.7621,571100.0
2009-11-18 10:30:00,88.15,88.57,87.83,88.57,27800.0,73.7621,74.1136,73.4943,74.1136,27800.0
2009-11-18 11:00:00,88.58,88.91,88.11,88.49,51100.0,74.1219,74.3981,73.7286,74.0466,51100.0
2009-11-18 11:30:00,88.48,88.68,88.25,88.25,45500.0,74.0382,74.2056,73.8458,73.8458,45500.0
2009-11-18 12:00:00,88.28,88.35,87.66,87.79,58300.0,73.8709,73.9295,73.3521,73.4609,58300.0
2009-11-18 12:30:00,87.79,88.04,87.64,87.85,26200.0,73.4609,73.6701,73.3354,73.5111,26200.0
2009-11-18 13:00:00,87.85,87.92,87.45,87.61,15200.0,73.5111,73.5697,73.1764,73.3102,15200.0
2009-11-18 13:30:00,87.67,87.96,87.65,87.79,29800.0,73.3605,73.6031,73.3437,73.4609,29800.0
2009-11-18 14:00:00,87.84,88.02,87.77,87.85,24000.0,73.5027,73.6533,73.4441,73.5111,24000.0
2009-11-18 14:30:00,87.9,87.9,87.55,87.56,47900.0,73.5529,73.5529,73.26,73.2684,47900.0
2009-11-18 15:00:00,87.63,87.66,87.41,87.58,58500.0,73.327,73.3521,73.1429,73.2851,58500.0
2009-11-18 15:30:00,87.58,87.65,87.39,87.53,136400.0,73.2851,73.3437,73.1262,73.2433,136400.0
2009-11-19 09:30:00,86.56,87.4,85.49,85.75,39400.0,72.4316,73.1345,71.5363,71.7538,39400.0
2009-11-19 10:00:00,85.91,86.32,85.61,85.93,37500.0,71.8877,72.2308,71.6367,71.9045,37500.0
2009-11-19 10:30:00,85.81,85.96,85.25,85.27,33200.0,71.804,71.9296,71.3354,71.3522,33200.0
2009-11-19 11:00:00,85.29,85.31,85.0,85.19,24500.0,71.3689,71.3857,71.1263,71.2852,24500.0
2009-11-19 11:30:00,85.32,85.46,85.19,85.33,15100.0,71.394,71.5112,71.2852,71.4024,15100.0
2009-11-19 12:00:00,85.31,85.8,85.31,85.79,13500.0,71.3857,71.7957,71.3857,71.7873,13500.0
2009-11-19 12:30:00,85.79,86.06,85.68,85.86,15800.0,71.7873,72.0132,71.6953,71.8459,15800.0
2009-11-19 13:00:00,85.82,86.0,85.57,85.76,17800.0,71.8124,71.963,71.6032,71.7622,17800.0
2009-11-19 13:30:00,85.76,86.03,85.76,85.87,14500.0,71.7622,71.9881,71.7622,71.8543,14500.0
2009-11-19 14:00:00,85.84,85.87,85.59,85.74,22700.0,71.8291,71.8543,71.62,71.7455,22700.0
2009-11-19 14:30:00,85.74,85.96,85.7,85.82,44400.0,71.7455,71.9296,71.712,71.8124,44400.0
2009-11-19 15:00:00,85.82,86.05,85.68,85.95,30300.0,71.8124,72.0049,71.6953,71.9212,30300.0
2009-11-19 15:30:00,85.95,86.24,85.76,85.91,105600.0,71.9212,72.1639,71.7622,71.8877,105600.0
2009-11-20 09:30:00,87.15,87.15,85.96,86.17,115100.0,72.9253,72.9253,71.9296,72.1053,115100.0
2009-11-20 10:00:00,86.17,86.23,85.64,86.19,44500.0,72.1053,72.1555,71.6618,72.122,44500.0
2009-11-20 10:30:00,86.23,86.23,85.62,85.79,19100.0,72.1555,72.1555,71.6451,71.7873,19100.0
2009-11-20 11:00:00,85.77,85.92,85.56,85.56,18500.0,71.7706,71.8961,71.5949,71.5949,18500.0
2009-11-20 11:30:00,85.59,85.94,85.56,85.72,21600.0,71.62,71.9128,71.5949,71.7287,21600.0
2009-11-20 12:00:00,85.76,85.9,85.67,85.75,16700.0,71.7622,71.8794,71.6869,71.7538,16700.0
2009-11-20 12:30:00,85.8,85.87,85.63,85.7,10500.0,71.7957,71.8543,71.6534,71.712,10500.0
2009-11-20 13:00:00,85.71,85.83,85.64,85.79,5800.0,71.7204,71.8208,71.6618,71.7873,5800.0
2009-11-20 13:30:00,85.8,85.95,85.66,85.95,7000.0,71.7957,71.9212,71.6785,71.9212,7000.0
2009-11-20 14:00:00,85.93,86.15,85.81,86.1,11600.0,71.9045,72.0886,71.804,72.0467,11600.0
2009-11-20 14:30:00,86.12,86.25,86.05,86.11,21600.0,72.0634,72.1722,72.0049,72.0551,21600.0
2009-11-20 15:00:00,86.09,86.35,86.07,86.33,43600.0,72.0383,72.2559,72.0216,72.2392,43600.0
2009-11-20 15:30:00,86.34,86.6,86.26,86.42,101200.0,72.2475,72.4651,72.1806,72.3145,101200.0
2009-11-23 09:30:00,87.74,87.74,86.86,87.33,75900.0,73.419,73.419,72.6827,73.076,75900.0
2009-11-23 10:00:00,87.37,87.68,87.27,87.51,70900.0,73.1094,73.3688,73.0257,73.2266,70900.0
2009-11-23 10:30:00,87.51,87.63,87.2,87.2,55200.0,73.2266,73.327,72.9672,72.9672,55200.0
2009-11-23 11:00:00,87.26,87.55,87.1,87.23,53700.0,73.0174,73.26,72.8835,72.9923,53700.0
2009-11-23 11:30:00,87.3,87.4,87.06,87.1,38500.0,73.0508,73.1345,72.85,72.8835,38500.0
2009-11-23 12:00:00,87.11,87.4,87.08,87.26,24800.0,72.8919,73.1345,72.8668,73.0174,24800.0
2009-11-23 12:30:00,87.22,87.5,86.99,87.17,38400.0,72.9839,73.2182,72.7914,72.9421,38400.0
2009-11-23 13:00:00,87.21,87.37,87.07,87.2,23500.0,72.9755,73.1094,72.8584,72.9672,23500.0
2009-11-23 13:30:00,87.18,87.35,87.01,87.2,56700.0,72.9504,73.0927,72.8082,72.9672,56700.0
2009-11-23 14:00:00,87.13,87.31,87.01,87.29,34500.0,72.9086,73.0592,72.8082,73.0425,34500.0
2009-11-23 14:30:00,87.29,87.4,87.24,87.3,56700.0,73.0425,73.1345,73.0006,73.0508,56700.0
2009-11-23 15:00:00,87.26,87.44,87.26,87.38,40100.0,73.0174,73.168,73.0174,73.1178,40100.0
2009-11-23 15:30:00,87.38,87.52,87.09,87.51,69900.0,73.1178,73.2349,72.8751,73.2266,69900.0
2009-11-24 09:30:00,87.75,87.75,85.67,85.67,110100.0,73.4274,73.4274,71.6869,71.6869,110100.0
2009-11-24 10:00:00,85.88,86.33,85.6,85.71,44500.0,71.8626,72.2392,71.6283,71.7204,44500.0
2009-11-24 10:30:00,85.71,86.3,85.67,86.22,29500.0,71.7204,72.2141,71.6869,72.1471,29500.0
2009-11-24 11:00:00,86.12,86.29,85.93,85.97,22300.0,72.0634,72.2057,71.9045,71.9379,22300.0
2009-11-24 11:30:00,85.89,86.19,85.81,85.92,37900.0,71.871,72.122,71.804,71.8961,37900.0
2009-11-24 12:00:00,85.93,86.08,85.85,85.93,26400.0,71.9045,72.03,71.8375,71.9045,26400.0
2009-11-24 12:30:00,85.93,86.0,85.9,85.97,6200.0,71.9045,71.963,71.8794,71.9379,6200.0
2009-11-24 13:00:00,85.97,86.1,85.9,85.93,18500.0,71.9379,72.0467,71.8794,71.9045,18500.0
2009-11-24 13:30:00,85.93,86.01,85.76,85.9,30200.0,71.9045,71.9714,71.7622,71.8794,30200.0
2009-11-24 14:00:00,85.88,86.03,85.66,85.94,27700.0,71.8626,71.9881,71.6785,71.9128,27700.0
2009-11-24 14:30:00,85.94,86.41,85.81,86.27,30300.0,71.9128,72.3061,71.804,72.189,30300.0
2009-11-24 15:00:00,86.32,86.32,85.98,86.1,34500.0,72.2308,72.2308,71.9463,72.0467,34500.0
2009-11-24 15:30:00,86.16,86.16,85.84,86.11,129400.0,72.0969,72.0969,71.8291,72.0551,129400.0
2009-11-25 09:30:00,86.37,86.37,86.06,86.16,64000.0,72.2726,72.2726,72.0132,72.0969,64000.0
2009-11-25 10:00:00,86.18,86.72,86.13,86.45,46800.0,72.1137,72.5655,72.0718,72.3396,46800.0
2009-11-25 10:30:00,86.45,86.72,86.45,86.6,27400.0,72.3396,72.5655,72.3396,72.4651,27400.0
2009-11-25 11:00:00,86.6,86.7,86.39,86.5,26000.0,72.4651,72.5488,72.2894,72.3814,26000.0
2009-11-25 11:30:00,86.52,86.59,86.31,86.31,14300.0,72.3982,72.4567,72.2224,72.2224,14300.0
2009-11-25 12:00:00,86.34,86.34,86.13,86.31,13900.0,72.2475,72.2475,72.0718,72.2224,13900.0
2009-11-25 12:30:00,86.27,86.41,86.16,86.4,9200.0,72.189,72.3061,72.0969,72.2977,9200.0
2009-11-25 13:00:00,86.39,86.4,86.14,86.14,14500.0,72.2894,72.2977,72.0802,72.0802,14500.0
2009-11-25 13:30:00,86.14,86.25,86.05,86.21,27200.0,72.0802,72.1722,72.0049,72.1388,27200.0
2009-11-25 14:00:00,86.32,86.5,86.23,86.38,43500.0,72.2308,72.3814,72.1555,72.281,43500.0
2009-11-25 14:30:00,86.4,86.46,86.24,86.24,29000.0,72.2977,72.348,72.1639,72.1639,29000.0
2009-11-25 15:00:00,86.18,86.34,86.09,86.25,29300.0,72.1137,72.2475,72.0383,72.1722,29300.0
2009-11-25 15:30:00,86.23,86.52,86.18,86.51,85500.0,72.1555,72.3982,72.1137,72.3898,85500.0
2009-11-27 09:30:00,85.02,85.59,84.62,85.04,60100.0,71.4816,71.9609,71.1453,71.4985,60100.0
2009-11-27 10:00:00,85.06,85.5,84.89,84.89,22100.0,71.5153,71.8852,71.3723,71.3723,22100.0
2009-11-27 10:30:00,84.9,85.35,84.77,85.03,17200.0,71.3808,71.7591,71.2715,71.4901,17200.0
2009-11-27 11:00:00,85.1,85.4,84.78,84.95,17700.0,71.5489,71.8011,71.2799,71.4228,17700.0
2009-11-27 11:30:00,84.86,85.07,84.81,84.86,5400.0,71.3471,71.5237,71.3051,71.3471,5400.0
2009-11-27 12:00:00,84.89,84.89,84.3,84.31,10800.0,71.3723,71.3723,70.8763,70.8847,10800.0
2009-11-27 12:30:00,84.4,84.92,83.95,84.12,31100.0,70.9604,71.3976,70.582,70.725,31100.0
2009-11-30 09:30:00,84.05,84.15,83.5,84.01,58600.0,70.6661,70.7502,70.2037,70.6325,58600.0
2009-11-30 10:00:00,84.01,84.39,83.98,84.3,35500.0,70.6325,70.952,70.6073,70.8763,35500.0
2009-11-30 10:30:00,84.28,84.44,84.0,84.07,42900.0,70.8595,70.994,70.6241,70.6829,42900.0
2009-11-30 11:00:00,84.07,84.16,83.84,84.0,66000.0,70.6829,70.7586,70.4895,70.6241,66000.0
2009-11-30 11:30:00,84.01,84.15,83.81,84.0,38900.0,70.6325,70.7502,70.4643,70.6241,38900.0
2009-11-30 12:00:00,84.01,84.43,84.0,84.43,20700.0,70.6325,70.9856,70.6241,70.9856,20700.0
2009-11-30 12:30:00,84.35,84.38,84.04,84.05,29000.0,70.9183,70.9436,70.6577,70.6661,29000.0
2009-11-30 13:00:00,84.11,84.25,84.0,84.25,27700.0,70.7166,70.8343,70.6241,70.8343,27700.0
2009-11-30 13:30:00,84.25,84.36,84.03,84.14,39700.0,70.8343,70.9267,70.6493,70.7418,39700.0
2009-11-30 14:00:00,84.21,84.42,84.04,84.3,42200.0,70.8006,70.9772,70.6577,70.8763,42200.0
2009-11-30 14:30:00,84.28,84.34,84.12,84.21,38500.0,70.8595,70.9099,70.725,70.8006,38500.0
2009-11-30 15:00:00,84.2,84.77,84.1,84.69,66700.0,70.7922,71.2715,70.7081,71.2042,66700.0
2009-11-30 15:30:00,84.67,85.44,84.67,85.15,131000.0,71.1874,71.8348,71.1874,71.5909,131000.0
2009-12-01 09:30:00,86.0,86.34,85.49,85.49,33900.0,72.3056,72.5915,71.8768,71.8768,33900.0
2009-12-01 10:00:00,85.54,86.02,85.39,85.96,26100.0,71.9188,72.3224,71.7927,72.272,26100.0
2009-12-01 10:30:00,85.95,86.14,85.61,85.77,14600.0,72.2636,72.4233,71.9777,72.1122,14600.0
2009-12-01 11:00:00,85.84,85.94,85.56,85.73,22300.0,72.1711,72.2551,71.9357,72.0786,22300.0
2009-12-01 11:30:00,85.87,85.89,85.69,85.81,14800.0,72.1963,72.2131,72.045,72.1458,14800.0
2009-12-01 12:00:00,85.78,86.0,85.72,85.8,10400.0,72.1206,72.3056,72.0702,72.1374,10400.0
2009-12-01 12:30:00,85.74,85.86,85.73,85.8,11800.0,72.087,72.1879,72.0786,72.1374,11800.0
2009-12-01 13:00:00,85.79,86.1,85.78,86.0,9400.0,72.129,72.3897,72.1206,72.3056,9400.0
2009-12-01 13:30:00,86.04,86.2,85.96,86.06,26000.0,72.3392,72.4737,72.272,72.356,26000.0
2009-12-01 14:00:00,86.1,86.12,85.96,86.1,35500.0,72.3897,72.4065,72.272,72.3897,35500.0
2009-12-01 14:30:00,86.1,86.15,85.97,85.98,59300.0,72.3897,72.4317,72.2804,72.2888,59300.0
2009-12-01 15:00:00,85.98,86.03,85.84,85.94,39300.0,72.2888,72.3308,72.1711,72.2551,39300.0
2009-12-01 15:30:00,85.93,85.97,85.48,85.7,48900.0,72.2467,72.2804,71.8684,72.0534,48900.0
2009-12-02 09:30:00,86.24,86.47,85.9,86.38,14700.0,72.5074,72.7008,72.2215,72.6251,14700.0
2009-12-02 10:00:00,86.36,87.17,86.36,87.01,22800.0,72.6083,73.2893,72.6083,73.1548,22800.0
2009-12-02 10:30:00,86.93,87.1,86.81,87.0,28700.0,73.0875,73.2304,72.9866,73.1464,28700.0
2009-12-02 11:00:00,86.95,87.05,86.65,86.84,23800.0,73.1043,73.1884,72.8521,73.0118,23800.0
2009-12-02 11:30:00,86.86,87.07,86.8,86.81,11100.0,73.0286,73.2052,72.9782,72.9866,11100.0
2009-12-02 12:00:00,86.91,87.0,86.5,86.8,27400.0,73.0707,73.1464,72.726,72.9782,27400.0
2009-12-02 12:30:00,86.82,86.93,86.69,86.77,28900.0,72.995,73.0875,72.8857,72.953,28900.0
2009-12-02 13:00:00,86.76,86.81,86.55,86.76,45200.0,72.9446,72.9866,72.768,72.9446,45200.0
2009-12-02 13:30:00,86.72,86.97,86.68,86.78,50200.0,72.9109,73.1211,72.8773,72.9614,50200.0
2009-12-02 14:00:00,86.92,86.92,86.55,86.62,24300.0,73.0791,73.0791,72.768,72.8269,24300.0
2009-12-02 14:30:00,86.66,86.83,86.61,86.69,29300.0,72.8605,73.0034,72.8185,72.8857,29300.0
2009-12-02 15:00:00,86.69,86.8,86.55,86.7,33000.0,72.8857,72.9782,72.768,72.8941,33000.0
2009-12-02 15:30:00,86.7,86.96,86.6,86.9,62300.0,72.8941,73.1127,72.8101,73.0623,62300.0
2009-12-03 09:30:00,86.91,87.11,86.85,87.07,17300.0,73.0707,73.2388,73.0202,73.2052,17300.0
2009-12-03 10:00:00,86.99,87.01,86.41,86.6,37900.0,73.1379,73.1548,72.6503,72.8101,37900.0
2009-12-03 10:30:00,86.64,86.74,86.32,86.74,5400.0,72.8437,72.9278,72.5746,72.9278,5400.0
2009-12-03 11:00:00,86.78,86.85,86.57,86.84,20700.0,72.9614,73.0202,72.7848,73.0118,20700.0
2009-12-03 11:30:00,86.83,86.9,86.59,86.63,20100.0,73.0034,73.0623,72.8016,72.8353,20100.0
2009-12-03 12:00:00,86.64,86.64,86.33,86.33,7700.0,72.8437,72.8437,72.583,72.583,7700.0
2009-12-03 12:30:00,86.34,86.53,86.3,86.53,4300.0,72.5915,72.7512,72.5578,72.7512,4300.0
2009-12-03 13:00:00,86.5,86.51,86.35,86.45,7400.0,72.726,72.7344,72.5999,72.6839,7400.0
2009-12-03 13:30:00,86.44,86.57,86.37,86.54,12000.0,72.6755,72.7848,72.6167,72.7596,12000.0
2009-12-03 14:00:00,86.54,86.54,85.98,86.01,18200.0,72.7596,72.7596,72.2888,72.314,18200.0
2009-12-03 14:30:00,85.93,86.06,85.9,85.9,14700.0,72.2467,72.356,72.2215,72.2215,14700.0
2009-12-03 15:00:00,85.91,85.99,85.7,85.78,34800.0,72.2299,72.2972,72.0534,72.1206,34800.0
2009-12-03 15:30:00,85.79,85.8,84.62,84.91,56600.0,72.129,72.1374,71.1453,71.3892,56600.0
2009-12-04 09:30:00,86.19,87.0,85.91,86.11,27700.0,72.4653,73.1464,72.2299,72.3981,27700.0
2009-12-04 10:00:00,86.17,86.28,85.81,86.0,24900.0,72.4485,72.541,72.1458,72.3056,24900.0
2009-12-04 10:30:00,85.94,86.0,85.66,85.66,19300.0,72.2551,72.3056,72.0197,72.0197,19300.0
2009-12-04 11:00:00,85.68,85.68,85.3,85.3,8000.0,72.0365,72.0365,71.7171,71.7171,8000.0
2009-12-04 11:30:00,85.25,85.25,83.88,84.24,66200.0,71.675,71.675,70.5232,70.8259,66200.0
2009-12-04 12:00:00,84.35,84.68,84.24,84.62,20600.0,70.9183,71.1958,70.8259,71.1453,20600.0
2009-12-04 12:30:00,84.63,85.18,84.63,85.01,9500.0,71.1537,71.6162,71.1537,71.4732,9500.0
2009-12-04 13:00:00,84.95,85.2,84.61,84.61,8600.0,71.4228,71.633,71.1369,71.1369,8600.0
2009-12-04 13:30:00,84.47,84.72,84.03,84.03,19800.0,71.0192,71.2294,70.6493,70.6493,19800.0
2009-12-04 14:00:00,84.05,84.13,83.84,83.93,24100.0,70.6661,70.7334,70.4895,70.5652,24100.0
2009-12-04 14:30:00,83.94,84.46,83.9,84.46,17700.0,70.5736,71.0108,70.54,71.0108,17700.0
2009-12-04 15:00:00,84.4,85.04,84.35,84.81,26600.0,70.9604,71.4985,70.9183,71.3051,26600.0
2009-12-04 15:30:00,84.93,85.04,84.64,84.8,41100.0,71.406,71.4985,71.1622,71.2967,41100.0
2009-12-07 09:30:00,84.35,84.79,84.06,84.77,48400.0,70.9183,71.2883,70.6745,71.2715,48400.0
2009-12-07 10:00:00,84.76,84.82,84.26,84.79,36100.0,71.263,71.3135,70.8427,71.2883,36100.0
2009-12-07 10:30:00,84.79,85.0,84.36,84.36,28600.0,71.2883,71.4648,70.9267,70.9267,28600.0
2009-12-07 11:00:00,84.29,84.36,84.11,84.15,8800.0,70.8679,70.9267,70.7166,70.7502,8800.0
2009-12-07 11:30:00,84.15,84.32,83.95,84.01,16100.0,70.7502,70.8931,70.582,70.6325,16100.0
2009-12-07 12:00:00,84.06,84.12,83.83,83.83,21000.0,70.6745,70.725,70.4811,70.4811,21000.0
2009-12-07 12:30:00,83.89,84.1,83.83,83.99,29800.0,70.5316,70.7081,70.4811,70.6157,29800.0
2009-12-07 13:00:00,83.99,84.03,83.64,83.64,31800.0,70.6157,70.6493,70.3214,70.3214,31800.0
2009-12-07 13:30:00,83.69,83.98,83.65,83.92,36600.0,70.3634,70.6073,70.3298,70.5568,36600.0
2009-12-07 14:00:00,83.92,84.01,83.68,83.73,52100.0,70.5568,70.6325,70.355,70.3971,52100.0
2009-12-07 14:30:00,83.74,83.74,83.31,83.39,48900.0,70.4055,70.4055,70.0439,70.1112,48900.0
2009-12-07 15:00:00,83.4,83.57,83.25,83.44,34200.0,70.1196,70.2625,69.9935,70.1532,34200.0
2009-12-07 15:30:00,83.44,83.6,83.1,83.23,158200.0,70.1532,70.2878,69.8674,69.9767,158200.0
2009-12-08 09:30:00,82.19,82.98,81.42,82.06,36100.0,69.1023,69.7665,68.4549,68.993,36100.0
2009-12-08 10:00:00,82.06,83.15,82.0,83.11,50600.0,68.993,69.9094,68.9425,69.8758,50600.0
2009-12-08 10:30:00,83.1,83.37,82.85,82.95,30900.0,69.8674,70.0944,69.6572,69.7413,30900.0
2009-12-08 11:00:00,83.04,83.77,83.0,83.77,20700.0,69.8169,70.4307,69.7833,70.4307,20700.0
2009-12-08 11:30:00,83.69,84.73,83.63,84.22,52200.0,70.3634,71.2378,70.313,70.809,52200.0
2009-12-08 12:00:00,84.2,84.2,83.58,83.69,14500.0,70.7922,70.7922,70.2709,70.3634,14500.0
2009-12-08 12:30:00,83.65,83.72,83.44,83.66,14000.0,70.3298,70.3887,70.1532,70.3382,14000.0
2009-12-08 13:00:00,83.65,83.74,83.2,83.21,10100.0,70.3298,70.4055,69.9515,69.9599,10100.0
2009-12-08 13:30:00,83.18,83.42,83.15,83.36,22400.0,69.9346,70.1364,69.9094,70.086,22400.0
2009-12-08 14:00:00,83.29,83.42,82.99,83.06,11900.0,70.0271,70.1364,69.7749,69.8338,11900.0
2009-12-08 14:30:00,83.06,83.13,82.7,82.83,13500.0,69.8338,69.8926,69.5311,69.6404,13500.0
2009-12-08 15:00:00,82.78,82.88,82.55,82.57,20800.0,69.5983,69.6824,69.405,69.4218,20800.0
2009-12-08 15:30:00,82.57,82.66,82.12,82.41,63600.0,69.4218,69.4974,69.0434,69.2873,63600.0
2009-12-09 09:30:00,84.67,85.49,83.29,83.72,71900.0,71.1874,71.8768,70.0271,70.3887,71900.0
2009-12-09 10:00:00,83.8,84.16,83.74,84.06,65700.0,70.4559,70.7586,70.4055,70.6745,65700.0
2009-12-09 10:30:00,84.05,84.38,83.86,84.12,40800.0,70.6661,70.9436,70.5064,70.725,40800.0
2009-12-09 11:00:00,84.15,84.31,84.15,84.23,13200.0,70.7502,70.8847,70.7502,70.8174,13200.0
2009-12-09 11:30:00,84.25,84.27,84.01,84.1,24600.0,70.8343,70.8511,70.6325,70.7081,24600.0
2009-12-09 12:00:00,84.03,84.1,83.83,84.09,33200.0,70.6493,70.7081,70.4811,70.6997,33200.0
2009-12-09 12:30:00,84.09,84.1,83.88,83.99,12600.0,70.6997,70.7081,70.5232,70.6157,12600.0
2009-12-09 13:00:00,84.03,84.09,83.8,84.0,27300.0,70.6493,70.6997,70.4559,70.6241,27300.0
2009-12-09 13:30:00,84.02,84.02,83.68,83.92,20800.0,70.6409,70.6409,70.355,70.5568,20800.0
2009-12-09 14:00:00,83.9,84.08,83.77,83.77,20700.0,70.54,70.6913,70.4307,70.4307,20700.0
2009-12-09 14:30:00,83.83,84.2,83.8,84.14,18400.0,70.4811,70.7922,70.4559,70.7418,18400.0
2009-12-09 15:00:00,84.15,84.94,84.12,84.88,70300.0,70.7502,71.4144,70.725,71.3639,70300.0
2009-12-09 15:30:00,84.88,85.28,84.78,85.11,131600.0,71.3639,71.7002,71.2799,71.5573,131600.0
2009-12-10 09:30:00,86.47,87.5,86.11,87.1,95700.0,72.7008,73.5667,72.3981,73.2304,95700.0
2009-12-10 10:00:00,87.09,87.15,86.72,87.0,26200.0,73.222,73.2725,72.9109,73.1464,26200.0
2009-12-10 10:30:00,86.98,87.1,86.76,86.98,21700.0,73.1295,73.2304,72.9446,73.1295,21700.0
2009-12-10 11:00:00,86.98,87.25,86.85,86.92,31200.0,73.1295,73.3565,73.0202,73.0791,31200.0
2009-12-10 11:30:00,86.93,87.13,86.76,86.9,23100.0,73.0875,73.2557,72.9446,73.0623,23100.0
2009-12-10 12:00:00,86.83,86.92,86.65,86.74,15200.0,73.0034,73.0791,72.8521,72.9278,15200.0
2009-12-10 12:30:00,86.73,86.86,86.67,86.68,22200.0,72.9193,73.0286,72.8689,72.8773,22200.0
2009-12-10 13:00:00,86.65,86.65,86.17,86.24,24900.0,72.8521,72.8521,72.4485,72.5074,24900.0
2009-12-10 13:30:00,86.23,86.53,86.23,86.45,10400.0,72.499,72.7512,72.499,72.6839,10400.0
2009-12-10 14:00:00,86.48,86.49,86.3,86.44,10500.0,72.7092,72.7176,72.5578,72.6755,10500.0
2009-12-10 14:30:00,86.41,86.52,86.23,86.3,9900.0,72.6503,72.7428,72.499,72.5578,9900.0
2009-12-10 15:00:00,86.26,86.33,85.85,85.93,32600.0,72.5242,72.583,72.1795,72.2467,32600.0
2009-12-10 15:30:00,85.9,86.51,85.9,86.37,78000.0,72.2215,72.7344,72.2215,72.6167,78000.0
2009-12-11 09:30:00,86.54,87.0,86.35,86.85,23600.0,72.7596,73.1464,72.5999,73.0202,23600.0
2009-12-11 10:00:00,86.95,87.05,86.73,87.0,24700.0,73.1043,73.1884,72.9193,73.1464,24700.0
2009-12-11 10:30:00,86.97,87.1,86.86,86.95,26200.0,73.1211,73.2304,73.0286,73.1043,26200.0
2009-12-11 11:00:00,86.92,87.0,86.66,86.73,10000.0,73.0791,73.1464,72.8605,72.9193,10000.0
2009-12-11 11:30:00,86.78,86.82,86.37,86.63,34100.0,72.9614,72.995,72.6167,72.8353,34100.0
2009-12-11 12:00:00,86.61,86.87,86.61,86.82,26600.0,72.8185,73.0371,72.8185,72.995,26600.0
2009-12-11 12:30:00,86.81,87.0,86.75,86.97,19500.0,72.9866,73.1464,72.9362,73.1211,19500.0
2009-12-11 13:00:00,86.99,87.0,86.68,86.74,14700.0,73.1379,73.1464,72.8773,72.9278,14700.0
2009-12-11 13:30:00,86.76,86.87,86.71,86.71,40300.0,72.9446,73.0371,72.9025,72.9025,40300.0
2009-12-11 14:00:00,86.71,86.91,86.64,86.77,23000.0,72.9025,73.0707,72.8437,72.953,23000.0
2009-12-11 14:30:00,86.75,86.79,86.64,86.71,33000.0,72.9362,72.9698,72.8437,72.9025,33000.0
2009-12-11 15:00:00,86.73,86.8,86.66,86.78,43200.0,72.9193,72.9782,72.8605,72.9614,43200.0
2009-12-11 15:30:00,86.76,86.81,86.59,86.73,98300.0,72.9446,72.9866,72.8016,72.9193,98300.0
2009-12-14 09:30:00,87.59,87.59,87.05,87.07,27000.0,73.6424,73.6424,73.1884,73.2052,27000.0
2009-12-14 10:00:00,87.13,87.13,86.5,86.72,57300.0,73.2557,73.2557,72.726,72.9109,57300.0
2009-12-14 10:30:00,86.73,86.98,86.66,86.79,15100.0,72.9193,73.1295,72.8605,72.9698,15100.0
2009-12-14 11:00:00,86.77,86.86,86.69,86.84,8400.0,72.953,73.0286,72.8857,73.0118,8400.0
2009-12-14 11:30:00,86.83,87.23,86.83,86.96,17600.0,73.0034,73.3397,73.0034,73.1127,17600.0
2009-12-14 12:00:00,87.02,87.18,86.95,87.15,24100.0,73.1632,73.2977,73.1043,73.2725,24100.0
2009-12-14 12:30:00,87.15,87.31,87.12,87.15,20100.0,73.2725,73.407,73.2472,73.2725,20100.0
2009-12-14 13:00:00,87.15,87.24,87.03,87.12,16900.0,73.2725,73.3481,73.1716,73.2472,16900.0
2009-12-14 13:30:00,87.14,87.18,86.9,87.12,12500.0,73.2641,73.2977,73.0623,73.2472,12500.0
2009-12-14 14:00:00,87.15,87.24,87.1,87.14,12200.0,73.2725,73.3481,73.2304,73.2641,12200.0
2009-12-14 14:30:00,87.17,87.28,87.1,87.11,44900.0,73.2893,73.3818,73.2304,73.2388,44900.0
2009-12-14 15:00:00,87.12,87.33,87.0,87.33,22300.0,73.2472,73.4238,73.1464,73.4238,22300.0
2009-12-14 15:30:00,87.36,87.48,87.21,87.46,59400.0,73.449,73.5499,73.3229,73.5331,59400.0
2009-12-15 09:30:00,87.24,87.24,86.65,86.95,58100.0,73.3481,73.3481,72.8521,73.1043,58100.0
2009-12-15 10:00:00,86.95,87.68,86.89,87.57,24900.0,73.1043,73.7181,73.0539,73.6256,24900.0
2009-12-15 10:30:00,87.57,87.83,87.51,87.59,14200.0,73.6256,73.8442,73.5751,73.6424,14200.0
2009-12-15 11:00:00,87.7,87.78,87.54,87.55,5700.0,73.7349,73.8022,73.6004,73.6088,5700.0
2009-12-15 11:30:00,87.46,87.61,87.33,87.48,5600.0,73.5331,73.6592,73.4238,73.5499,5600.0
2009-12-15 12:00:00,87.48,87.66,87.14,87.19,23100.0,73.5499,73.7013,73.2641,73.3061,23100.0
2009-12-15 12:30:00,87.26,87.3,87.03,87.19,10600.0,73.365,73.3986,73.1716,73.3061,10600.0
2009-12-15 13:00:00,87.14,87.21,86.94,86.94,4100.0,73.2641,73.3229,73.0959,73.0959,4100.0
2009-12-15 13:30:00,86.91,87.12,86.71,87.11,21100.0,73.0707,73.2472,72.9025,73.2388,21100.0
2009-12-15 14:00:00,87.06,87.17,86.98,87.13,6900.0,73.1968,73.2893,73.1295,73.2557,6900.0
2009-12-15 14:30:00,87.12,87.16,86.75,86.78,17600.0,73.2472,73.2809,72.9362,72.9614,17600.0
2009-12-15 15:00:00,86.81,86.88,86.64,86.7,23400.0,72.9866,73.0455,72.8437,72.8941,23400.0
2009-12-15 15:30:00,86.69,86.77,86.47,86.77,84900.0,72.8857,72.953,72.7008,72.953,84900.0
2009-12-16 09:30:00,86.92,87.0,86.66,86.78,19800.0,73.0791,73.1464,72.8605,72.9614,19800.0
2009-12-16 10:00:00,86.78,86.85,86.56,86.61,28000.0,72.9614,73.0202,72.7764,72.8185,28000.0
2009-12-16 10:30:00,86.64,87.17,86.63,87.11,27300.0,72.8437,73.2893,72.8353,73.2388,27300.0
2009-12-16 11:00:00,87.1,87.21,87.1,87.15,12100.0,73.2304,73.3229,73.2304,73.2725,12100.0
2009-12-16 11:30:00,87.21,87.34,87.21,87.25,5200.0,73.3229,73.4322,73.3229,73.3565,5200.0
2009-12-16 12:00:00,87.33,87.33,87.25,87.26,16500.0,73.4238,73.4238,73.3565,73.365,16500.0
2009-12-16 12:30:00,87.25,87.29,87.25,87.25,11900.0,73.3565,73.3902,73.3565,73.3565,11900.0
2009-12-16 13:00:00,87.26,87.35,87.25,87.26,14200.0,73.365,73.4406,73.3565,73.365,14200.0
2009-12-16 13:30:00,87.28,87.3,87.25,87.25,15500.0,73.3818,73.3986,73.3565,73.3565,15500.0
2009-12-16 14:00:00,87.25,87.44,87.13,87.36,38200.0,73.3565,73.5163,73.2557,73.449,38200.0
2009-12-16 14:30:00,87.44,87.44,86.99,86.99,34900.0,73.5163,73.5163,73.1379,73.1379,34900.0
2009-12-16 15:00:00,86.98,87.08,86.8,86.8,18200.0,73.1295,73.2136,72.9782,72.9782,18200.0
2009-12-16 15:30:00,86.8,87.1,86.8,86.97,36500.0,72.9782,73.2304,72.9782,73.1211,36500.0
2009-12-17 09:30:00,85.77,86.69,85.77,86.4,26100.0,72.1122,72.8857,72.1122,72.6419,26100.0
2009-12-17 10:00:00,86.4,86.49,86.08,86.49,6800.0,72.6419,72.7176,72.3729,72.7176,6800.0
2009-12-17 10:30:00,86.5,87.27,86.5,87.27,14900.0,72.726,73.3734,72.726,73.3734,14900.0
2009-12-17 11:00:00,87.27,87.27,86.88,87.11,120200.0,73.3734,73.3734,73.0455,73.2388,120200.0
2009-12-17 11:30:00,87.03,87.03,86.59,86.68,4900.0,73.1716,73.1716,72.8016,72.8773,4900.0
2009-12-17 12:00:00,86.61,86.71,86.6,86.65,8900.0,72.8185,72.9025,72.8101,72.8521,8900.0
2009-12-17 12:30:00,86.68,86.69,86.41,86.46,10200.0,72.8773,72.8857,72.6503,72.6923,10200.0
2009-12-17 13:00:00,86.49,86.49,86.19,86.36,5400.0,72.7176,72.7176,72.4653,72.6083,5400.0
2009-12-17 13:30:00,86.45,86.55,86.4,86.55,4600.0,72.6839,72.768,72.6419,72.768,4600.0
2009-12-17 14:00:00,86.62,86.64,86.51,86.61,6300.0,72.8269,72.8437,72.7344,72.8185,6300.0
2009-12-17 14:30:00,86.63,86.69,86.53,86.61,6700.0,72.8353,72.8857,72.7512,72.8185,6700.0
2009-12-17 15:00:00,86.6,86.74,86.5,86.56,8000.0,72.8101,72.9278,72.726,72.7764,8000.0
2009-12-17 15:30:00,86.56,86.77,86.54,86.65,34800.0,72.7764,72.953,72.7596,72.8521,34800.0
2009-12-18 09:30:00,87.0,87.69,86.72,87.49,103900.0,73.1464,73.7265,72.9109,73.5583,103900.0
2009-12-18 10:00:00,87.45,87.48,87.19,87.32,20600.0,73.5247,73.5499,73.3061,73.4154,20600.0
2009-12-18 10:30:00,87.34,87.46,87.2,87.39,23100.0,73.4322,73.5331,73.3145,73.4743,23100.0
2009-12-18 11:00:00,87.43,87.48,87.27,87.45,15800.0,73.5079,73.5499,73.3734,73.5247,15800.0
2009-12-18 11:30:00,87.4,87.42,87.26,87.38,13100.0,73.4827,73.4995,73.365,73.4658,13100.0
2009-12-18 12:00:00,87.4,87.48,87.33,87.43,11400.0,73.4827,73.5499,73.4238,73.5079,11400.0
2009-12-18 12:30:00,87.45,87.85,87.45,87.85,5200.0,73.5247,73.861,73.5247,73.861,5200.0
2009-12-18 13:00:00,87.85,88.42,87.81,88.42,169700.0,73.861,74.3402,73.8274,74.3402,169700.0
2009-12-18 13:30:00,88.36,88.46,88.3,88.33,26500.0,74.2898,74.3739,74.2393,74.2646,26500.0
2009-12-18 14:00:00,88.4,88.46,88.29,88.31,16300.0,74.3234,74.3739,74.2309,74.2478,16300.0
2009-12-18 14:30:00,88.29,88.53,88.26,88.47,17100.0,74.2309,74.4327,74.2057,74.3823,17100.0
2009-12-18 15:00:00,88.48,88.75,88.42,88.72,38800.0,74.3907,74.6177,74.3402,74.5925,38800.0
2009-12-18 15:30:00,88.71,88.82,88.4,88.82,86100.0,74.5841,74.6765,74.3234,74.6765,86100.0
2009-12-21 09:30:00,89.55,90.56,89.55,89.85,28300.0,75.2903,76.1395,75.2903,75.5425,28300.0
2009-12-21 10:00:00,89.85,90.63,89.85,90.53,24900.0,75.5425,76.1983,75.5425,76.1142,24900.0
2009-12-21 10:30:00,90.45,90.52,90.0,90.03,15500.0,76.047,76.1058,75.6686,75.6939,15500.0
2009-12-21 11:00:00,90.05,90.9,90.04,90.88,19600.0,75.7107,76.4253,75.7023,76.4085,19600.0
2009-12-21 11:30:00,90.93,91.36,90.88,91.07,35100.0,76.4506,76.8121,76.4085,76.5683,35100.0
2009-12-21 12:00:00,91.12,91.3,90.99,90.99,23800.0,76.6103,76.7616,76.501,76.501,23800.0
2009-12-21 12:30:00,90.99,91.06,90.86,91.01,16400.0,76.501,76.5599,76.3917,76.5178,16400.0
2009-12-21 13:00:00,91.01,91.05,90.87,90.98,16300.0,76.5178,76.5514,76.4001,76.4926,16300.0
2009-12-21 13:30:00,90.95,91.02,90.8,90.9,11800.0,76.4674,76.5262,76.3413,76.4253,11800.0
2009-12-21 14:00:00,90.92,91.0,90.84,90.99,29700.0,76.4421,76.5094,76.3749,76.501,29700.0
2009-12-21 14:30:00,90.98,91.36,90.98,91.21,21700.0,76.4926,76.8121,76.4926,76.686,21700.0
2009-12-21 15:00:00,91.15,91.17,90.77,90.97,40400.0,76.6355,76.6523,76.316,76.4842,40400.0
2009-12-21 15:30:00,90.94,91.52,90.93,91.43,97100.0,76.459,76.9466,76.4506,76.8709,97100.0
2009-12-22 09:30:00,91.76,92.63,91.66,92.32,13500.0,77.1484,77.8798,77.0643,77.6192,13500.0
2009-12-22 10:00:00,92.35,92.87,92.32,92.81,21500.0,77.6444,78.0816,77.6192,78.0312,21500.0
2009-12-22 10:30:00,92.76,93.03,92.5,93.0,26900.0,77.9891,78.2162,77.7706,78.1909,26900.0
2009-12-22 11:00:00,92.95,92.95,92.51,92.81,24400.0,78.1489,78.1489,77.779,78.0312,24400.0
2009-12-22 11:30:00,92.79,93.11,92.7,93.07,29100.0,78.0144,78.2834,77.9387,78.2498,29100.0
2009-12-22 12:00:00,93.1,93.21,92.93,93.06,20000.0,78.275,78.3675,78.1321,78.2414,20000.0
2009-12-22 12:30:00,93.04,93.15,92.83,93.05,16800.0,78.2246,78.317,78.048,78.233,16800.0
2009-12-22 13:00:00,93.05,93.47,93.03,93.45,10400.0,78.233,78.5861,78.2162,78.5693,10400.0
2009-12-22 13:30:00,93.42,93.55,93.35,93.39,21100.0,78.5441,78.6534,78.4852,78.5188,21100.0
2009-12-22 14:00:00,93.36,93.39,93.16,93.28,22500.0,78.4936,78.5188,78.3255,78.4263,22500.0
2009-12-22 14:30:00,93.27,93.35,93.2,93.29,16200.0,78.4179,78.4852,78.3591,78.4348,16200.0
2009-12-22 15:00:00,93.27,93.44,93.23,93.43,29800.0,78.4179,78.5609,78.3843,78.5525,29800.0
2009-12-22 15:30:00,93.42,93.66,93.4,93.53,65300.0,78.5441,78.7458,78.5272,78.6365,65300.0
2009-12-23 09:30:00,93.96,94.29,93.86,94.03,7100.0,78.9981,79.2755,78.914,79.0569,7100.0
2009-12-23 10:00:00,93.92,93.93,93.27,93.48,19700.0,78.9644,78.9728,78.4179,78.5945,19700.0
2009-12-23 10:30:00,93.52,93.68,93.45,93.63,8600.0,78.6281,78.7627,78.5693,78.7206,8600.0
2009-12-23 11:00:00,93.61,93.97,93.6,93.82,15500.0,78.7038,79.0065,78.6954,78.8804,15500.0
2009-12-23 11:30:00,93.76,94.03,93.72,93.74,12500.0,78.8299,79.0569,78.7963,78.8131,12500.0
2009-12-23 12:00:00,93.73,93.8,93.62,93.7,34000.0,78.8047,78.8635,78.7122,78.7795,34000.0
2009-12-23 12:30:00,93.69,93.76,93.62,93.72,13200.0,78.7711,78.8299,78.7122,78.7963,13200.0
2009-12-23 13:00:00,93.72,93.83,93.65,93.66,10900.0,78.7963,78.8888,78.7374,78.7458,10900.0
2009-12-23 13:30:00,93.67,93.91,93.65,93.8,9700.0,78.7542,78.956,78.7374,78.8635,9700.0
2009-12-23 14:00:00,93.77,93.78,93.65,93.67,12800.0,78.8383,78.8467,78.7374,78.7542,12800.0
2009-12-23 14:30:00,93.69,93.76,93.69,93.75,18800.0,78.7711,78.8299,78.7711,78.8215,18800.0
2009-12-23 15:00:00,93.73,93.81,93.61,93.64,22100.0,78.8047,78.8719,78.7038,78.729,22100.0
2009-12-23 15:30:00,93.71,93.79,93.56,93.79,42000.0,78.7879,78.8551,78.6618,78.8551,42000.0
2009-12-24 09:30:00,94.0,94.6,94.0,94.47,6900.0,79.0317,79.5362,79.0317,79.4269,6900.0
2009-12-24 10:00:00,94.56,94.8,94.25,94.38,9800.0,79.5025,79.7043,79.2419,79.3512,9800.0
2009-12-24 10:30:00,94.3,94.3,93.74,93.94,24500.0,79.2839,79.2839,78.8131,78.9812,24500.0
2009-12-24 11:00:00,94.04,94.13,93.89,93.99,16100.0,79.0653,79.141,78.9392,79.0233,16100.0
2009-12-24 11:30:00,93.99,94.13,93.99,94.02,5800.0,79.0233,79.141,79.0233,79.0485,5800.0
2009-12-24 12:00:00,94.03,94.04,93.93,93.96,12200.0,79.0569,79.0653,78.9728,78.9981,12200.0
2009-12-24 12:30:00,93.93,94.1,93.73,93.99,51500.0,78.9728,79.1158,78.8047,79.0233,51500.0
2009-12-28 09:30:00,94.09,94.2,93.43,93.43,19600.0,79.1074,79.1998,78.5525,78.5525,19600.0
2009-12-28 10:00:00,93.46,93.46,93.02,93.11,9800.0,78.5777,78.5777,78.2077,78.2834,9800.0
2009-12-28 10:30:00,93.15,93.68,93.11,93.67,22200.0,78.317,78.7627,78.2834,78.7542,22200.0
2009-12-28 11:00:00,93.67,93.92,93.62,93.92,19500.0,78.7542,78.9644,78.7122,78.9644,19500.0
2009-12-28 11:30:00,93.96,94.17,93.92,93.98,12500.0,78.9981,79.1746,78.9644,79.0149,12500.0
2009-12-28 12:00:00,94.0,94.02,93.66,93.72,26200.0,79.0317,79.0485,78.7458,78.7963,26200.0
2009-12-28 12:30:00,93.68,93.75,93.5,93.64,10300.0,78.7627,78.8215,78.6113,78.729,10300.0
2009-12-28 13:00:00,93.64,93.73,93.46,93.53,10200.0,78.729,78.8047,78.5777,78.6365,10200.0
2009-12-28 13:30:00,93.46,93.49,93.24,93.4,15600.0,78.5777,78.6029,78.3927,78.5272,15600.0
2009-12-28 14:00:00,93.42,93.5,93.19,93.25,13300.0,78.5441,78.6113,78.3507,78.4011,13300.0
2009-12-28 14:30:00,93.23,93.54,93.23,93.53,8400.0,78.3843,78.6449,78.3843,78.6365,8400.0
2009-12-28 15:00:00,93.51,93.62,93.27,93.35,12300.0,78.6197,78.7122,78.4179,78.4852,12300.0
2009-12-28 15:30:00,93.34,93.63,93.32,93.55,31500.0,78.4768,78.7206,78.46,78.6534,31500.0
2009-12-29 09:30:00,93.21,94.13,93.16,93.53,34500.0,78.3675,79.141,78.3255,78.6365,34500.0
2009-12-29 10:00:00,93.51,94.01,93.51,93.63,19800.0,78.6197,79.0401,78.6197,78.7206,19800.0
2009-12-29 10:30:00,93.54,93.73,93.44,93.62,10900.0,78.6449,78.8047,78.5609,78.7122,10900.0
2009-12-29 11:00:00,93.62,93.8,93.46,93.74,12000.0,78.7122,78.8635,78.5777,78.8131,12000.0
2009-12-29 11:30:00,93.7,93.83,93.48,93.66,15200.0,78.7795,78.8888,78.5945,78.7458,15200.0
2009-12-29 12:00:00,93.56,93.65,93.47,93.54,11300.0,78.6618,78.7374,78.5861,78.6449,11300.0
2009-12-29 12:30:00,93.57,93.63,93.42,93.42,10400.0,78.6702,78.7206,78.5441,78.5441,10400.0
2009-12-29 13:00:00,93.41,93.48,93.24,93.28,12400.0,78.5356,78.5945,78.3927,78.4263,12400.0
2009-12-29 13:30:00,93.27,93.32,93.14,93.18,14300.0,78.4179,78.46,78.3086,78.3423,14300.0
2009-12-29 14:00:00,93.27,93.3,93.15,93.18,11900.0,78.4179,78.4432,78.317,78.3423,11900.0
2009-12-29 14:30:00,93.17,93.38,93.11,93.38,12500.0,78.3339,78.5104,78.2834,78.5104,12500.0
2009-12-29 15:00:00,93.38,93.53,93.3,93.39,17800.0,78.5104,78.6365,78.4432,78.5188,17800.0
2009-12-29 15:30:00,93.39,93.48,93.09,93.09,46500.0,78.5188,78.5945,78.2666,78.2666,46500.0
2009-12-30 09:30:00,92.13,93.34,92.11,92.87,11500.0,77.4595,78.4768,77.4427,78.0816,11500.0
2009-12-30 10:00:00,92.85,92.85,92.31,92.38,9500.0,78.0648,78.0648,77.6108,77.6697,9500.0
2009-12-30 10:30:00,92.38,92.38,91.59,91.59,19800.0,77.6697,77.6697,77.0055,77.0055,19800.0
2009-12-30 11:00:00,91.66,91.95,91.46,91.75,18300.0,77.0643,77.3081,76.8962,77.14,18300.0
2009-12-30 11:30:00,91.71,91.85,91.59,91.8,14300.0,77.1063,77.2241,77.0055,77.182,14300.0
2009-12-30 12:00:00,91.8,92.02,91.79,91.93,15000.0,77.182,77.367,77.1736,77.2913,15000.0
2009-12-30 12:30:00,91.93,92.01,91.85,91.88,6700.0,77.2913,77.3586,77.2241,77.2493,6700.0
2009-12-30 13:00:00,91.95,92.02,91.85,91.88,7400.0,77.3081,77.367,77.2241,77.2493,7400.0
2009-12-30 13:30:00,91.88,92.03,91.82,91.97,5600.0,77.2493,77.3754,77.1988,77.3249,5600.0
2009-12-30 14:00:00,91.96,91.96,91.71,91.76,10500.0,77.3165,77.3165,77.1063,77.1484,10500.0
2009-12-30 14:30:00,91.74,91.9,91.7,91.72,35000.0,77.1316,77.2661,77.0979,77.1148,35000.0
2009-12-30 15:00:00,91.72,91.72,90.97,90.97,90100.0,77.1148,77.1148,76.4842,76.4842,90100.0
2009-12-30 15:30:00,90.97,91.69,90.9,91.34,129200.0,76.4842,77.0895,76.4253,76.7953,129200.0
2009-12-31 09:30:00,91.36,91.5,91.0,91.15,4600.0,76.8121,76.9298,76.5094,76.6355,4600.0
2009-12-31 10:00:00,91.18,91.18,90.88,90.95,3500.0,76.6607,76.6607,76.4085,76.4674,3500.0
2009-12-31 10:30:00,90.92,91.01,90.72,90.88,14600.0,76.4421,76.5178,76.274,76.4085,14600.0
2009-12-31 11:00:00,90.88,90.94,90.13,90.32,29400.0,76.4085,76.459,75.7779,75.9377,29400.0
2009-12-31 11:30:00,90.31,90.66,90.21,90.6,12200.0,75.9293,76.2235,75.8452,76.1731,12200.0
2009-12-31 12:00:00,90.58,90.58,90.44,90.46,9600.0,76.1563,76.1563,76.0386,76.0554,9600.0
2009-12-31 12:30:00,90.46,90.5,90.41,90.41,6300.0,76.0554,76.089,76.0134,76.0134,6300.0
2009-12-31 13:00:00,90.4,90.53,90.4,90.52,9800.0,76.0049,76.1142,76.0049,76.1058,9800.0
2009-12-31 13:30:00,90.53,90.65,90.53,90.59,6700.0,76.1142,76.2151,76.1142,76.1647,6700.0
2009-12-31 14:00:00,90.59,90.7,90.58,90.69,13200.0,76.1647,76.2572,76.1563,76.2488,13200.0
2009-12-31 14:30:00,90.71,90.75,90.43,90.45,23000.0,76.2656,76.2992,76.0302,76.047,23000.0
2009-12-31 15:00:00,90.49,90.79,90.49,90.71,19800.0,76.0806,76.3328,76.0806,76.2656,19800.0
2009-12-31 15:30:00,90.67,90.69,89.03,89.12,145200.0,76.232,76.2488,74.8531,74.9288,145200.0
2010-01-04 09:30:00,90.06,91.07,90.06,90.36,35300.0,75.7191,76.5683,75.7191,75.9713,35300.0
2010-01-04 10:00:00,90.54,91.38,90.31,91.38,35200.0,76.1227,76.8289,75.9293,76.8289,35200.0
2010-01-04 10:30:00,91.42,91.42,91.09,91.34,16700.0,76.8625,76.8625,76.5851,76.7953,16700.0
2010-01-04 11:00:00,91.29,91.53,91.14,91.2,14200.0,76.7532,76.955,76.6271,76.6776,14200.0
2010-01-04 11:30:00,91.21,91.66,91.12,91.63,19100.0,76.686,77.0643,76.6103,77.0391,19100.0
2010-01-04 12:00:00,91.65,91.69,91.47,91.6,26000.0,77.0559,77.0895,76.9046,77.0139,26000.0
2010-01-04 12:30:00,91.61,91.67,91.5,91.65,15000.0,77.0223,77.0727,76.9298,77.0559,15000.0
2010-01-04 13:00:00,91.66,91.79,91.56,91.72,14200.0,77.0643,77.1736,76.9802,77.1148,14200.0
2010-01-04 13:30:00,91.64,91.71,91.49,91.55,12800.0,77.0475,77.1063,76.9214,76.9718,12800.0
2010-01-04 14:00:00,91.55,91.56,91.4,91.43,10100.0,76.9718,76.9802,76.8457,76.8709,10100.0
2010-01-04 14:30:00,91.43,91.51,91.32,91.41,47400.0,76.8709,76.9382,76.7785,76.8541,47400.0
2010-01-04 15:00:00,91.42,91.57,91.37,91.39,38400.0,76.8625,76.9886,76.8205,76.8373,38400.0
2010-01-04 15:30:00,91.4,91.68,91.39,91.6,72700.0,76.8457,77.0811,76.8373,77.0139,72700.0
2010-01-05 09:30:00,91.28,91.83,90.39,90.39,13300.0,76.7448,77.2072,75.9965,75.9965,13300.0
2010-01-05 10:00:00,90.37,90.99,90.11,90.92,25700.0,75.9797,76.501,75.7611,76.4421,25700.0
2010-01-05 10:30:00,90.85,91.0,90.65,90.95,35200.0,76.3833,76.5094,76.2151,76.4674,35200.0
2010-01-05 11:00:00,90.9,90.91,90.22,90.28,17800.0,76.4253,76.4337,75.8536,75.9041,17800.0
2010-01-05 11:30:00,90.34,90.35,90.08,90.31,13200.0,75.9545,75.9629,75.7359,75.9293,13200.0
2010-01-05 12:00:00,90.25,90.67,90.25,90.53,24800.0,75.8788,76.232,75.8788,76.1142,24800.0
2010-01-05 12:30:00,90.53,90.55,90.5,90.51,31400.0,76.1142,76.1311,76.089,76.0974,31400.0
2010-01-05 13:00:00,90.51,90.56,90.41,90.53,41100.0,76.0974,76.1395,76.0134,76.1142,41100.0
2010-01-05 13:30:00,90.56,90.56,90.41,90.51,29300.0,76.1395,76.1395,76.0134,76.0974,29300.0
2010-01-05 14:00:00,90.5,90.55,90.4,90.53,37400.0,76.089,76.1311,76.0049,76.1142,37400.0
2010-01-05 14:30:00,90.51,90.55,90.43,90.5,46000.0,76.0974,76.1311,76.0302,76.089,46000.0
2010-01-05 15:00:00,90.5,90.57,90.44,90.51,43800.0,76.089,76.1479,76.0386,76.0974,43800.0
2010-01-05 15:30:00,90.51,90.57,90.15,90.37,67400.0,76.0974,76.1479,75.7948,75.9797,67400.0
2010-01-06 09:30:00,93.43,93.43,92.36,92.73,143700.0,78.5525,78.5525,77.6528,77.9639,143700.0
2010-01-06 10:00:00,92.78,93.04,92.43,92.44,76000.0,78.006,78.2246,77.7117,77.7201,76000.0
2010-01-06 10:30:00,92.35,92.53,92.09,92.5,58300.0,77.6444,77.7958,77.4258,77.7706,58300.0
2010-01-06 11:00:00,92.49,92.88,92.45,92.81,25500.0,77.7621,78.09,77.7285,78.0312,25500.0
2010-01-06 11:30:00,92.87,93.18,92.79,92.94,29000.0,78.0816,78.3423,78.0144,78.1405,29000.0
2010-01-06 12:00:00,92.87,92.92,92.76,92.87,18100.0,78.0816,78.1237,77.9891,78.0816,18100.0
2010-01-06 12:30:00,92.84,93.11,92.79,93.07,22300.0,78.0564,78.2834,78.0144,78.2498,22300.0
2010-01-06 13:00:00,93.1,93.16,93.02,93.06,27600.0,78.275,78.3255,78.2077,78.2414,27600.0
2010-01-06 13:30:00,93.06,93.19,92.9,92.94,39300.0,78.2414,78.3507,78.1069,78.1405,39300.0
2010-01-06 14:00:00,92.94,93.07,92.87,92.94,69000.0,78.1405,78.2498,78.0816,78.1405,69000.0
2010-01-06 14:30:00,92.93,93.06,92.79,92.83,36400.0,78.1321,78.2414,78.0144,78.048,36400.0
2010-01-06 15:00:00,92.83,92.87,92.4,92.74,39200.0,78.048,78.0816,77.6865,77.9723,39200.0
2010-01-06 15:30:00,92.74,93.0,92.45,92.56,80500.0,77.9723,78.1909,77.7285,77.821,80500.0
2010-01-07 09:30:00,92.68,92.68,90.9,91.13,54000.0,77.9219,77.9219,76.4253,76.6187,54000.0
2010-01-07 10:00:00,91.07,91.2,90.72,90.84,44900.0,76.5683,76.6776,76.274,76.3749,44900.0
2010-01-07 10:30:00,90.85,91.58,90.81,91.45,26500.0,76.3833,76.997,76.3497,76.8877,26500.0
2010-01-07 11:00:00,91.47,91.52,91.16,91.39,20700.0,76.9046,76.9466,76.6439,76.8373,20700.0
2010-01-07 11:30:00,91.41,91.89,91.35,91.85,57100.0,76.8541,77.2577,76.8037,77.2241,57100.0
2010-01-07 12:00:00,91.85,92.09,91.69,91.96,67900.0,77.2241,77.4258,77.0895,77.3165,67900.0
2010-01-07 12:30:00,92.01,92.07,91.81,91.88,22400.0,77.3586,77.409,77.1904,77.2493,22400.0
2010-01-07 13:00:00,91.89,92.04,91.87,92.01,9800.0,77.2577,77.3838,77.2409,77.3586,9800.0
2010-01-07 13:30:00,91.98,92.03,91.87,91.88,26000.0,77.3334,77.3754,77.2409,77.2493,26000.0
2010-01-07 14:00:00,91.87,91.94,91.82,91.82,16100.0,77.2409,77.2997,77.1988,77.1988,16100.0
2010-01-07 14:30:00,91.83,91.94,91.58,91.64,36100.0,77.2072,77.2997,76.997,77.0475,36100.0
2010-01-07 15:00:00,91.64,91.9,91.33,91.88,31800.0,77.0475,77.2661,76.7869,77.2493,31800.0
2010-01-07 15:30:00,91.89,92.12,91.57,91.82,70900.0,77.2577,77.4511,76.9886,77.1988,70900.0
2010-01-08 09:30:00,91.74,92.49,91.49,92.36,23900.0,77.1316,77.7621,76.9214,77.6528,23900.0
2010-01-08 10:00:00,92.41,92.51,91.76,91.81,27200.0,77.6949,77.779,77.1484,77.1904,27200.0
2010-01-08 10:30:00,91.8,91.81,90.45,90.59,72500.0,77.182,77.1904,76.047,76.1647,72500.0
2010-01-08 11:00:00,90.56,90.73,90.29,90.61,46800.0,76.1395,76.2824,75.9125,76.1815,46800.0
2010-01-08 11:30:00,90.76,90.84,90.34,90.43,51300.0,76.3076,76.3749,75.9545,76.0302,51300.0
2010-01-08 12:00:00,90.48,90.91,90.4,90.75,32800.0,76.0722,76.4337,76.0049,76.2992,32800.0
2010-01-08 12:30:00,90.75,90.88,90.61,90.74,31500.0,76.2992,76.4085,76.1815,76.2908,31500.0
2010-01-08 13:00:00,90.73,90.8,90.56,90.62,24500.0,76.2824,76.3413,76.1395,76.1899,24500.0
2010-01-08 13:30:00,90.71,90.92,90.63,90.63,42600.0,76.2656,76.4421,76.1983,76.1983,42600.0
2010-01-08 14:00:00,90.63,90.77,90.07,90.07,43600.0,76.1983,76.316,75.7275,75.7275,43600.0
2010-01-08 14:30:00,90.16,90.16,89.87,90.06,43600.0,75.8032,75.8032,75.5593,75.7191,43600.0
2010-01-08 15:00:00,90.06,90.14,89.99,90.14,79600.0,75.7191,75.7864,75.6602,75.7864,79600.0
2010-01-08 15:30:00,90.17,90.52,90.09,90.33,126300.0,75.8116,76.1058,75.7443,75.9461,126300.0
2010-01-11 09:30:00,90.68,90.95,90.25,90.45,35200.0,76.2404,76.4674,75.8788,76.047,35200.0
2010-01-11 10:00:00,90.47,90.6,89.99,90.05,110600.0,76.0638,76.1731,75.6602,75.7107,110600.0
2010-01-11 10:30:00,90.0,90.0,89.57,89.8,13200.0,75.6686,75.6686,75.3071,75.5005,13200.0
2010-01-11 11:00:00,89.8,89.81,89.39,89.49,34200.0,75.5005,75.5089,75.1558,75.2399,34200.0
2010-01-11 11:30:00,89.51,89.62,89.42,89.62,20600.0,75.2567,75.3492,75.181,75.3492,20600.0
2010-01-11 12:00:00,89.59,89.6,89.21,89.48,38100.0,75.3239,75.3323,75.0044,75.2314,38100.0
2010-01-11 12:30:00,89.45,89.53,89.23,89.47,44400.0,75.2062,75.2735,75.0213,75.223,44400.0
2010-01-11 13:00:00,89.42,89.54,89.36,89.41,26900.0,75.181,75.2819,75.1306,75.1726,26900.0
2010-01-11 13:30:00,89.4,89.53,89.36,89.45,68000.0,75.1642,75.2735,75.1306,75.2062,68000.0
2010-01-11 14:00:00,89.44,89.46,89.02,89.04,29400.0,75.1978,75.2146,74.8447,74.8615,29400.0
2010-01-11 14:30:00,89.0,89.07,88.84,89.03,63700.0,74.8279,74.8867,74.6934,74.8531,63700.0
2010-01-11 15:00:00,89.01,89.13,88.96,89.1,69600.0,74.8363,74.9372,74.7943,74.912,69600.0
2010-01-11 15:30:00,89.12,89.24,88.66,88.89,165700.0,74.9288,75.0297,74.542,74.7354,165700.0
2010-01-12 09:30:00,88.33,88.77,88.18,88.51,68800.0,74.2646,74.6345,74.1385,74.4159,68800.0
2010-01-12 10:00:00,88.5,88.88,88.49,88.75,34300.0,74.4075,74.727,74.3991,74.6177,34300.0
2010-01-12 10:30:00,88.75,88.88,88.65,88.68,17900.0,74.6177,74.727,74.5336,74.5588,17900.0
2010-01-12 11:00:00,88.67,88.85,88.59,88.77,14100.0,74.5504,74.7018,74.4832,74.6345,14100.0
2010-01-12 11:30:00,88.79,88.86,88.66,88.78,14100.0,74.6513,74.7102,74.542,74.6429,14100.0
2010-01-12 12:00:00,88.74,88.8,88.13,88.17,16900.0,74.6093,74.6597,74.0964,74.13,16900.0
2010-01-12 12:30:00,88.17,88.43,88.13,88.2,22300.0,74.13,74.3486,74.0964,74.1553,22300.0
2010-01-12 13:00:00,88.27,88.43,88.2,88.4,45300.0,74.2141,74.3486,74.1553,74.3234,45300.0
2010-01-12 13:30:00,88.39,88.74,88.36,88.74,58000.0,74.315,74.6093,74.2898,74.6093,58000.0
2010-01-12 14:00:00,88.64,88.74,88.55,88.74,29400.0,74.5252,74.6093,74.4495,74.6093,29400.0
2010-01-12 14:30:00,88.74,89.03,88.63,88.92,48400.0,74.6093,74.8531,74.5168,74.7606,48400.0
2010-01-12 15:00:00,88.9,88.96,88.68,88.72,66400.0,74.7438,74.7943,74.5588,74.5925,66400.0
2010-01-12 15:30:00,88.73,88.81,88.45,88.63,114600.0,74.6009,74.6681,74.3655,74.5168,114600.0
2010-01-13 09:30:00,89.14,89.23,88.75,88.81,10200.0,74.9456,75.0213,74.6177,74.6681,10200.0
2010-01-13 10:00:00,88.78,88.78,87.53,87.57,23500.0,74.6429,74.6429,73.592,73.6256,23500.0
2010-01-13 10:30:00,87.54,87.79,87.39,87.62,41500.0,73.6004,73.8106,73.4743,73.6676,41500.0
2010-01-13 11:00:00,87.62,87.76,87.55,87.64,48700.0,73.6676,73.7853,73.6088,73.6844,48700.0
2010-01-13 11:30:00,87.64,87.65,87.39,87.5,53200.0,73.6844,73.6929,73.4743,73.5667,53200.0
2010-01-13 12:00:00,87.47,87.65,87.42,87.6,51200.0,73.5415,73.6929,73.4995,73.6508,51200.0
2010-01-13 12:30:00,87.61,87.71,87.59,87.63,45900.0,73.6592,73.7433,73.6424,73.676,45900.0
2010-01-13 13:00:00,87.61,87.67,87.56,87.65,42000.0,73.6592,73.7097,73.6172,73.6929,42000.0
2010-01-13 13:30:00,87.64,87.74,87.59,87.7,35300.0,73.6844,73.7685,73.6424,73.7349,35300.0
2010-01-13 14:00:00,87.69,87.82,87.69,87.75,33700.0,73.7265,73.8358,73.7265,73.7769,33700.0
2010-01-13 14:30:00,87.73,88.26,87.68,88.26,51700.0,73.7601,74.2057,73.7181,74.2057,51700.0
2010-01-13 15:00:00,88.23,88.46,88.18,88.44,38700.0,74.1805,74.3739,74.1385,74.3571,38700.0
2010-01-13 15:30:00,88.44,88.79,88.44,88.61,116100.0,74.3571,74.6513,74.3571,74.5,116100.0
2010-01-14 09:30:00,88.61,88.81,88.01,88.08,27800.0,74.5,74.6681,73.9955,74.0544,27800.0
2010-01-14 10:00:00,88.02,88.7,88.02,88.25,14300.0,74.0039,74.5757,74.0039,74.1973,14300.0
2010-01-14 10:30:00,88.24,88.46,88.05,88.23,12700.0,74.1889,74.3739,74.0292,74.1805,12700.0
2010-01-14 11:00:00,88.16,88.42,88.16,88.4,6700.0,74.1216,74.3402,74.1216,74.3234,6700.0
2010-01-14 11:30:00,88.4,88.6,88.4,88.55,9100.0,74.3234,74.4916,74.3234,74.4495,9100.0
2010-01-14 12:00:00,88.52,88.59,88.48,88.55,21100.0,74.4243,74.4832,74.3907,74.4495,21100.0
2010-01-14 12:30:00,88.55,88.66,88.53,88.55,6600.0,74.4495,74.542,74.4327,74.4495,6600.0
2010-01-14 13:00:00,88.56,88.59,88.35,88.38,5000.0,74.4579,74.4832,74.2814,74.3066,5000.0
2010-01-14 13:30:00,88.37,88.65,88.37,88.52,8500.0,74.2982,74.5336,74.2982,74.4243,8500.0
2010-01-14 14:00:00,88.47,88.62,88.43,88.59,13700.0,74.3823,74.5084,74.3486,74.4832,13700.0
2010-01-14 14:30:00,88.58,88.6,88.44,88.54,29600.0,74.4748,74.4916,74.3571,74.4411,29600.0
2010-01-14 15:00:00,88.56,88.65,88.51,88.52,20200.0,74.4579,74.5336,74.4159,74.4243,20200.0
2010-01-14 15:30:00,88.52,88.55,88.18,88.35,61700.0,74.4243,74.4495,74.1385,74.2814,61700.0
2010-01-15 09:30:00,88.29,88.45,86.75,87.08,40500.0,74.2309,74.3655,72.9362,73.2136,40500.0
2010-01-15 10:00:00,87.02,87.28,86.81,87.14,31700.0,73.1632,73.3818,72.9866,73.2641,31700.0
2010-01-15 10:30:00,87.23,87.23,86.44,86.44,27200.0,73.3397,73.3397,72.6755,72.6755,27200.0
2010-01-15 11:00:00,86.4,86.67,86.35,86.43,13300.0,72.6419,72.8689,72.5999,72.6671,13300.0
2010-01-15 11:30:00,86.43,86.45,86.22,86.26,17200.0,72.6671,72.6839,72.4906,72.5242,17200.0
2010-01-15 12:00:00,86.29,86.69,86.27,86.37,28400.0,72.5494,72.8857,72.5326,72.6167,28400.0
2010-01-15 12:30:00,86.35,86.67,86.31,86.6,35300.0,72.5999,72.8689,72.5662,72.8101,35300.0
2010-01-15 13:00:00,86.6,86.8,86.43,86.53,21600.0,72.8101,72.9782,72.6671,72.7512,21600.0
2010-01-15 13:30:00,86.56,86.62,86.33,86.57,35100.0,72.7764,72.8269,72.583,72.7848,35100.0
2010-01-15 14:00:00,86.53,86.63,86.47,86.62,20200.0,72.7512,72.8353,72.7008,72.8269,20200.0
2010-01-15 14:30:00,86.6,86.68,86.54,86.61,18000.0,72.8101,72.8773,72.7596,72.8185,18000.0
2010-01-15 15:00:00,86.59,86.93,86.59,86.79,53700.0,72.8016,73.0875,72.8016,72.9698,53700.0
2010-01-15 15:30:00,86.79,86.96,86.27,86.42,182600.0,72.9698,73.1127,72.5326,72.6587,182600.0
2010-01-19 09:30:00,86.33,87.31,86.16,87.02,12700.0,72.583,73.407,72.4401,73.1632,12700.0
2010-01-19 10:00:00,87.03,87.49,87.03,87.37,31700.0,73.1716,73.5583,73.1716,73.4574,31700.0
2010-01-19 10:30:00,87.35,87.49,87.16,87.26,14500.0,73.4406,73.5583,73.2809,73.365,14500.0
2010-01-19 11:00:00,87.24,87.31,87.12,87.14,20100.0,73.3481,73.407,73.2472,73.2641,20100.0
2010-01-19 11:30:00,87.12,87.16,86.61,87.15,55500.0,73.2472,73.2809,72.8185,73.2725,55500.0
2010-01-19 12:00:00,87.15,87.33,87.07,87.24,50800.0,73.2725,73.4238,73.2052,73.3481,50800.0
2010-01-19 12:30:00,87.24,87.29,87.12,87.16,38200.0,73.3481,73.3902,73.2472,73.2809,38200.0
2010-01-19 13:00:00,87.16,87.27,87.12,87.21,27000.0,73.2809,73.3734,73.2472,73.3229,27000.0
2010-01-19 13:30:00,87.21,87.46,87.17,87.38,25000.0,73.3229,73.5331,73.2893,73.4658,25000.0
2010-01-19 14:00:00,87.38,87.64,87.34,87.55,61100.0,73.4658,73.6844,73.4322,73.6088,61100.0
2010-01-19 14:30:00,87.57,87.82,87.56,87.69,22300.0,73.6256,73.8358,73.6172,73.7265,22300.0
2010-01-19 15:00:00,87.66,87.75,87.6,87.68,21200.0,73.7013,73.7769,73.6508,73.7181,21200.0
2010-01-19 15:30:00,87.7,88.16,87.69,88.13,54500.0,73.7349,74.1216,73.7265,74.0964,54500.0
2010-01-20 09:30:00,87.25,87.25,86.24,86.51,33500.0,73.3565,73.3565,72.5074,72.7344,33500.0
2010-01-20 10:00:00,86.38,86.63,85.91,86.46,47300.0,72.6251,72.8353,72.2299,72.6923,47300.0
2010-01-20 10:30:00,86.46,86.6,86.42,86.48,28500.0,72.6923,72.8101,72.6587,72.7092,28500.0
2010-01-20 11:00:00,86.45,86.5,86.14,86.5,28800.0,72.6839,72.726,72.4233,72.726,28800.0
2010-01-20 11:30:00,86.49,86.53,86.39,86.44,26300.0,72.7176,72.7512,72.6335,72.6755,26300.0
2010-01-20 12:00:00,86.45,86.73,86.4,86.53,31900.0,72.6839,72.9193,72.6419,72.7512,31900.0
2010-01-20 12:30:00,86.55,86.56,86.4,86.49,11600.0,72.768,72.7764,72.6419,72.7176,11600.0
2010-01-20 13:00:00,86.48,86.55,86.34,86.47,17900.0,72.7092,72.768,72.5915,72.7008,17900.0
2010-01-20 13:30:00,86.5,86.9,86.5,86.79,21700.0,72.726,73.0623,72.726,72.9698,21700.0
2010-01-20 14:00:00,86.77,87.03,86.77,86.79,17600.0,72.953,73.1716,72.953,72.9698,17600.0
2010-01-20 14:30:00,86.79,87.5,86.75,87.33,51400.0,72.9698,73.5667,72.9362,73.4238,51400.0
2010-01-20 15:00:00,87.34,87.41,87.21,87.31,42600.0,73.4322,73.4911,73.3229,73.407,42600.0
2010-01-20 15:30:00,87.31,87.43,87.03,87.34,68700.0,73.407,73.5079,73.1716,73.4322,68700.0
2010-01-21 09:30:00,87.51,87.71,86.17,86.46,45600.0,73.5751,73.7433,72.4485,72.6923,45600.0
2010-01-21 10:00:00,86.46,86.98,86.01,86.03,85600.0,72.6923,73.1295,72.314,72.3308,85600.0
2010-01-21 10:30:00,85.97,86.12,84.97,85.19,66000.0,72.2804,72.4065,71.4396,71.6246,66000.0
2010-01-21 11:00:00,85.19,85.48,84.46,84.94,70500.0,71.6246,71.8684,71.0108,71.4144,70500.0
2010-01-21 11:30:00,84.95,84.99,84.01,84.04,50800.0,71.4228,71.4564,70.6325,70.6577,50800.0
2010-01-21 12:00:00,84.03,84.72,83.83,83.99,71100.0,70.6493,71.2294,70.4811,70.6157,71100.0
2010-01-21 12:30:00,84.0,84.4,83.93,84.04,69500.0,70.6241,70.9604,70.5652,70.6577,69500.0
2010-01-21 13:00:00,84.03,84.17,83.76,84.16,34100.0,70.6493,70.767,70.4223,70.7586,34100.0
2010-01-21 13:30:00,84.17,84.67,84.13,84.67,42100.0,70.767,71.1874,70.7334,71.1874,42100.0
2010-01-21 14:00:00,84.67,84.96,84.56,84.96,51600.0,71.1874,71.4312,71.0949,71.4312,51600.0
2010-01-21 14:30:00,84.93,85.09,84.6,84.88,45300.0,71.406,71.5405,71.1285,71.3639,45300.0
2010-01-21 15:00:00,84.93,84.93,84.6,84.74,64400.0,71.406,71.406,71.1285,71.2462,64400.0
2010-01-21 15:30:00,84.74,84.97,84.55,84.55,91700.0,71.2462,71.4396,71.0865,71.0865,91700.0
2010-01-22 09:30:00,84.64,85.39,84.64,84.7,122200.0,71.1622,71.7927,71.1622,71.2126,122200.0
2010-01-22 10:00:00,84.71,84.77,84.03,84.22,58700.0,71.221,71.2715,70.6493,70.809,58700.0
2010-01-22 10:30:00,84.26,84.38,83.43,83.71,49400.0,70.8427,70.9436,70.1448,70.3802,49400.0
2010-01-22 11:00:00,83.77,84.29,83.77,84.24,32600.0,70.4307,70.8679,70.4307,70.8259,32600.0
2010-01-22 11:30:00,84.23,84.36,83.54,83.55,52400.0,70.8174,70.9267,70.2373,70.2457,52400.0
2010-01-22 12:00:00,83.55,83.68,83.25,83.68,20900.0,70.2457,70.355,69.9935,70.355,20900.0
2010-01-22 12:30:00,83.68,83.85,83.4,83.42,42000.0,70.355,70.498,70.1196,70.1364,42000.0
2010-01-22 13:00:00,83.4,83.47,83.19,83.25,26500.0,70.1196,70.1785,69.943,69.9935,26500.0
2010-01-22 13:30:00,83.26,83.38,82.97,83.06,22800.0,70.0019,70.1028,69.7581,69.8338,22800.0
2010-01-22 14:00:00,83.06,83.37,83.01,83.14,37600.0,69.8338,70.0944,69.7917,69.901,37600.0
2010-01-22 14:30:00,83.12,83.18,82.26,82.26,47900.0,69.8842,69.9346,69.1611,69.1611,47900.0
2010-01-22 15:00:00,82.21,82.61,82.01,82.46,81100.0,69.1191,69.4554,68.9509,69.3293,81100.0
2010-01-22 15:30:00,82.52,82.57,81.96,82.06,97500.0,69.3797,69.4218,68.9089,68.993,97500.0
2010-01-25 09:30:00,82.88,83.31,82.74,83.02,131400.0,69.6824,70.0439,69.5647,69.8001,131400.0
2010-01-25 10:00:00,83.0,83.14,82.21,82.6,77000.0,69.7833,69.901,69.1191,69.447,77000.0
2010-01-25 10:30:00,82.62,82.72,82.33,82.6,40100.0,69.4638,69.5479,69.22,69.447,40100.0
2010-01-25 11:00:00,82.54,82.55,82.2,82.25,55200.0,69.3966,69.405,69.1107,69.1527,55200.0
2010-01-25 11:30:00,82.25,82.66,81.85,82.66,77200.0,69.1527,69.4974,68.8164,69.4974,77200.0
2010-01-25 12:00:00,82.56,82.87,82.56,82.75,28700.0,69.4134,69.674,69.4134,69.5731,28700.0
2010-01-25 12:30:00,82.73,82.73,82.41,82.5,35900.0,69.5563,69.5563,69.2873,69.3629,35900.0
2010-01-25 13:00:00,82.53,82.55,82.24,82.52,32000.0,69.3881,69.405,69.1443,69.3797,32000.0
2010-01-25 13:30:00,82.52,82.52,82.16,82.29,32500.0,69.3797,69.3797,69.0771,69.1864,32500.0
2010-01-25 14:00:00,82.26,82.32,82.14,82.25,83100.0,69.1611,69.2116,69.0602,69.1527,83100.0
2010-01-25 14:30:00,82.24,82.29,82.07,82.14,25000.0,69.1443,69.1864,69.0014,69.0602,25000.0
2010-01-25 15:00:00,82.16,82.28,82.02,82.13,46400.0,69.0771,69.178,68.9594,69.0518,46400.0
2010-01-25 15:30:00,82.14,82.25,81.93,82.0,148500.0,69.0602,69.1527,68.8837,68.9425,148500.0
2010-01-26 09:30:00,81.65,82.58,80.63,81.99,105800.0,68.6483,69.4302,67.7907,68.9341,105800.0
2010-01-26 10:00:00,82.02,82.16,81.85,81.87,59700.0,68.9594,69.0771,68.8164,68.8332,59700.0
2010-01-26 10:30:00,81.93,82.01,81.51,81.65,39500.0,68.8837,68.9509,68.5306,68.6483,39500.0
2010-01-26 11:00:00,81.68,82.03,81.65,81.97,27900.0,68.6735,68.9678,68.6483,68.9173,27900.0
2010-01-26 11:30:00,81.96,82.52,81.96,82.52,30600.0,68.9089,69.3797,68.9089,69.3797,30600.0
2010-01-26 12:00:00,82.5,82.5,82.21,82.28,33100.0,69.3629,69.3629,69.1191,69.178,33100.0
2010-01-26 12:30:00,82.3,82.61,82.27,82.5,21700.0,69.1948,69.4554,69.1695,69.3629,21700.0
2010-01-26 13:00:00,82.54,82.56,82.29,82.33,23600.0,69.3966,69.4134,69.1864,69.22,23600.0
2010-01-26 13:30:00,82.31,82.39,82.28,82.31,28100.0,69.2032,69.2704,69.178,69.2032,28100.0
2010-01-26 14:00:00,82.35,82.4,81.92,81.93,36400.0,69.2368,69.2788,68.8753,68.8837,36400.0
2010-01-26 14:30:00,81.91,82.18,81.9,82.12,44300.0,68.8669,69.0939,68.8585,69.0434,44300.0
2010-01-26 15:00:00,82.12,82.16,81.44,81.5,78000.0,69.0434,69.0771,68.4717,68.5222,78000.0
2010-01-26 15:30:00,81.5,81.62,81.25,81.37,92700.0,68.5222,68.6231,68.312,68.4129,92700.0
2010-01-27 09:30:00,81.22,81.22,80.12,80.37,92900.0,68.2867,68.2867,67.3619,67.5721,92900.0
2010-01-27 10:00:00,80.28,80.38,79.24,79.54,99000.0,67.4964,67.5805,66.622,66.8743,99000.0
2010-01-27 10:30:00,79.54,80.27,79.44,80.25,64400.0,66.8743,67.488,66.7902,67.4712,64400.0
2010-01-27 11:00:00,80.23,80.28,79.81,79.99,71000.0,67.4544,67.4964,67.1013,67.2526,71000.0
2010-01-27 11:30:00,80.0,80.08,79.75,80.02,37200.0,67.261,67.3283,67.0508,67.2778,37200.0
2010-01-27 12:00:00,80.04,80.18,79.95,79.95,31300.0,67.2946,67.4124,67.219,67.219,31300.0
2010-01-27 12:30:00,79.97,80.02,79.64,79.69,53000.0,67.2358,67.2778,66.9583,67.0004,53000.0
2010-01-27 13:00:00,79.68,79.68,79.16,79.17,66700.0,66.992,66.992,66.5548,66.5632,66700.0
2010-01-27 13:30:00,79.26,79.57,79.26,79.54,99800.0,66.6389,66.8995,66.6389,66.8743,99800.0
2010-01-27 14:00:00,79.51,80.28,79.5,80.17,122100.0,66.849,67.4964,66.8406,67.4039,122100.0
2010-01-27 14:30:00,80.11,80.63,80.1,80.38,104800.0,67.3535,67.7907,67.3451,67.5805,104800.0
2010-01-27 15:00:00,80.38,80.45,79.99,80.43,95900.0,67.5805,67.6394,67.2526,67.6225,95900.0
2010-01-27 15:30:00,80.43,80.95,80.39,80.8,222300.0,67.6225,68.0597,67.5889,67.9336,222300.0
2010-01-28 09:30:00,80.93,81.1,79.77,79.77,22800.0,68.0429,68.1859,67.0676,67.0676,22800.0
2010-01-28 10:00:00,79.75,79.75,78.75,78.84,66300.0,67.0508,67.0508,66.2101,66.2857,66300.0
2010-01-28 10:30:00,78.75,79.21,78.62,78.62,14400.0,66.2101,66.5968,66.1008,66.1008,14400.0
2010-01-28 11:00:00,78.68,78.78,78.26,78.37,41400.0,66.1512,66.2353,65.7981,65.8906,41400.0
2010-01-28 11:30:00,78.39,78.61,78.13,78.61,48300.0,65.9074,66.0924,65.6888,66.0924,48300.0
2010-01-28 12:00:00,78.51,78.77,78.19,78.28,142800.0,66.0083,66.2269,65.7392,65.8149,142800.0
2010-01-28 12:30:00,78.31,78.93,78.28,78.87,22900.0,65.8401,66.3614,65.8149,66.311,22900.0
2010-01-28 13:00:00,78.88,79.56,78.84,79.51,23600.0,66.3194,66.8911,66.2857,66.849,23600.0
2010-01-28 13:30:00,79.51,79.98,79.49,79.71,57200.0,66.849,67.2442,66.8322,67.0172,57200.0
2010-01-28 14:00:00,79.68,79.92,79.52,79.87,33900.0,66.992,67.1938,66.8575,67.1517,33900.0
2010-01-28 14:30:00,79.77,80.06,79.61,80.04,33900.0,67.0676,67.3115,66.9331,67.2946,33900.0
2010-01-28 15:00:00,79.98,80.54,79.94,80.38,52900.0,67.2442,67.715,67.2106,67.5805,52900.0
2010-01-28 15:30:00,80.35,80.56,79.68,79.77,98500.0,67.5553,67.7318,66.992,67.0676,98500.0
2010-01-29 09:30:00,80.12,81.04,79.9,80.55,57000.0,67.3619,68.1354,67.1769,67.7234,57000.0
2010-01-29 10:00:00,80.56,81.35,80.06,81.23,22600.0,67.7318,68.396,67.3115,68.2952,22600.0
2010-01-29 10:30:00,81.15,81.25,80.5,80.78,28000.0,68.2279,68.312,67.6814,67.9168,28000.0
2010-01-29 11:00:00,80.68,80.88,80.64,80.77,50700.0,67.8327,68.0009,67.7991,67.9084,50700.0
2010-01-29 11:30:00,80.73,80.74,80.34,80.34,26300.0,67.8748,67.8832,67.5469,67.5469,26300.0
2010-01-29 12:00:00,80.25,80.51,80.14,80.47,55800.0,67.4712,67.6898,67.3787,67.6562,55800.0
2010-01-29 12:30:00,80.47,80.81,80.35,80.67,49000.0,67.6562,67.942,67.5553,67.8243,49000.0
2010-01-29 13:00:00,80.69,80.69,80.4,80.4,55000.0,67.8411,67.8411,67.5973,67.5973,55000.0
2010-01-29 13:30:00,80.39,80.42,80.01,80.3,34200.0,67.5889,67.6141,67.2694,67.5132,34200.0
2010-01-29 14:00:00,80.31,80.31,80.1,80.19,31400.0,67.5217,67.5217,67.3451,67.4208,31400.0
2010-01-29 14:30:00,80.18,80.2,79.08,79.45,59800.0,67.4124,67.4292,66.4875,66.7986,59800.0
2010-01-29 15:00:00,79.45,79.55,79.05,79.19,44900.0,66.7986,66.8827,66.4623,66.58,44900.0
2010-01-29 15:30:00,79.18,79.59,78.95,79.27,114700.0,66.5716,66.9163,66.3782,66.6473,114700.0
2010-02-01 09:30:00,79.66,80.29,79.45,79.66,63900.0,66.9752,67.5048,66.7986,66.9752,63900.0
2010-02-01 10:00:00,79.69,80.17,79.35,79.81,35400.0,67.0004,67.4039,66.7145,67.1013,35400.0
2010-02-01 10:30:00,79.79,79.96,79.55,79.77,44200.0,67.0845,67.2274,66.8827,67.0676,44200.0
2010-02-01 11:00:00,79.69,80.45,79.58,80.42,30500.0,67.0004,67.6394,66.9079,67.6141,30500.0
2010-02-01 11:30:00,80.34,80.49,79.94,79.94,14800.0,67.5469,67.673,67.2106,67.2106,14800.0
2010-02-01 12:00:00,79.94,80.28,79.93,80.18,26600.0,67.2106,67.4964,67.2022,67.4124,26600.0
2010-02-01 12:30:00,80.18,80.54,80.15,80.45,18600.0,67.4124,67.715,67.3871,67.6394,18600.0
2010-02-01 13:00:00,80.4,80.61,80.22,80.58,15400.0,67.5973,67.7739,67.446,67.7487,15400.0
2010-02-01 13:30:00,80.54,80.58,80.17,80.44,18300.0,67.715,67.7487,67.4039,67.631,18300.0
2010-02-01 14:00:00,80.46,80.59,80.3,80.53,29100.0,67.6478,67.7571,67.5132,67.7066,29100.0
2010-02-01 14:30:00,80.55,80.78,80.5,80.6,31100.0,67.7234,67.9168,67.6814,67.7655,31100.0
2010-02-01 15:00:00,80.58,80.87,80.45,80.71,88100.0,67.7487,67.9925,67.6394,67.858,88100.0
2010-02-01 15:30:00,80.72,80.93,80.59,80.86,93500.0,67.8664,68.0429,67.7571,67.9841,93500.0
2010-02-02 09:30:00,81.18,81.62,80.95,81.34,21900.0,68.2531,68.6231,68.0597,68.3876,21900.0
2010-02-02 10:00:00,81.36,82.32,81.11,82.2,43100.0,68.4045,69.2116,68.1943,69.1107,43100.0
2010-02-02 10:30:00,82.1,82.36,81.51,81.8,22900.0,69.0266,69.2452,68.5306,68.7744,22900.0
2010-02-02 11:00:00,81.82,82.0,81.53,81.71,23500.0,68.7912,68.9425,68.5474,68.6987,23500.0
2010-02-02 11:30:00,81.7,81.92,81.62,81.71,4700.0,68.6903,68.8753,68.6231,68.6987,4700.0
2010-02-02 12:00:00,81.67,82.12,81.59,81.99,9300.0,68.6651,69.0434,68.5978,68.9341,9300.0
2010-02-02 12:30:00,82.01,82.05,81.75,81.88,9400.0,68.9509,68.9846,68.7324,68.8417,9400.0
2010-02-02 13:00:00,81.88,81.88,81.66,81.83,10600.0,68.8417,68.8417,68.6567,68.7996,10600.0
2010-02-02 13:30:00,81.93,82.12,81.86,81.97,9100.0,68.8837,69.0434,68.8248,68.9173,9100.0
2010-02-02 14:00:00,81.97,82.03,81.9,82.0,13400.0,68.9173,68.9678,68.8585,68.9425,13400.0
2010-02-02 14:30:00,81.99,82.28,81.86,82.21,41800.0,68.9341,69.178,68.8248,69.1191,41800.0
2010-02-02 15:00:00,82.2,82.45,82.1,82.18,46200.0,69.1107,69.3209,69.0266,69.0939,46200.0
2010-02-02 15:30:00,82.18,82.28,81.93,82.1,87300.0,69.0939,69.178,68.8837,69.0266,87300.0
2010-02-03 09:30:00,81.77,82.58,81.67,82.5,22100.0,68.7492,69.4302,68.6651,69.3629,22100.0
2010-02-03 10:00:00,82.43,82.55,81.57,81.7,60700.0,69.3041,69.405,68.581,68.6903,60700.0
2010-02-03 10:30:00,81.68,81.96,81.41,81.58,13700.0,68.6735,68.9089,68.4465,68.5894,13700.0
2010-02-03 11:00:00,81.57,81.79,81.5,81.55,10300.0,68.581,68.766,68.5222,68.5642,10300.0
2010-02-03 11:30:00,81.58,81.58,81.08,81.16,9500.0,68.5894,68.5894,68.169,68.2363,9500.0
2010-02-03 12:00:00,81.1,81.26,80.73,80.82,31000.0,68.1859,68.3204,67.8748,67.9504,31000.0
2010-02-03 12:30:00,80.83,81.07,80.76,80.99,21100.0,67.9588,68.1606,67.9,68.0934,21100.0
2010-02-03 13:00:00,80.9,81.48,80.9,81.14,52600.0,68.0177,68.5053,68.0177,68.2195,52600.0
2010-02-03 13:30:00,81.18,81.37,80.99,81.06,5900.0,68.2531,68.4129,68.0934,68.1522,5900.0
2010-02-03 14:00:00,81.06,81.27,80.79,80.92,23100.0,68.1522,68.3288,67.9252,68.0345,23100.0
2010-02-03 14:30:00,81.0,81.15,80.82,81.07,10700.0,68.1018,68.2279,67.9504,68.1606,10700.0
2010-02-03 15:00:00,81.05,81.41,80.96,81.04,23000.0,68.1438,68.4465,68.0681,68.1354,23000.0
2010-02-03 15:30:00,81.07,81.18,80.9,81.09,51400.0,68.1606,68.2531,68.0177,68.1774,51400.0
2010-02-04 09:30:00,80.03,80.03,79.0,79.09,71400.0,67.2862,67.2862,66.4203,66.4959,71400.0
2010-02-04 10:00:00,79.11,79.65,78.99,79.17,30900.0,66.5127,66.9667,66.4118,66.5632,30900.0
2010-02-04 10:30:00,79.1,79.54,79.09,79.09,38900.0,66.5043,66.8743,66.4959,66.4959,38900.0
2010-02-04 11:00:00,79.12,79.42,79.05,79.37,22300.0,66.5211,66.7734,66.4623,66.7313,22300.0
2010-02-04 11:30:00,79.35,79.39,78.62,78.94,38800.0,66.7145,66.7482,66.1008,66.3698,38800.0
2010-02-04 12:00:00,78.93,79.06,78.73,78.96,11300.0,66.3614,66.4707,66.1932,66.3866,11300.0
2010-02-04 12:30:00,78.94,79.05,78.77,78.95,13100.0,66.3698,66.4623,66.2269,66.3782,13100.0
2010-02-04 13:00:00,78.92,79.0,78.7,78.77,14900.0,66.353,66.4203,66.168,66.2269,14900.0
2010-02-04 13:30:00,78.86,78.9,78.53,78.77,28900.0,66.3025,66.3362,66.0251,66.2269,28900.0
2010-02-04 14:00:00,78.7,79.38,78.7,79.26,23200.0,66.168,66.7397,66.168,66.6389,23200.0
2010-02-04 14:30:00,79.24,79.35,78.98,79.1,11500.0,66.622,66.7145,66.4034,66.5043,11500.0
2010-02-04 15:00:00,79.06,79.12,78.55,78.77,57400.0,66.4707,66.5211,66.0419,66.2269,57400.0
2010-02-04 15:30:00,78.75,78.91,78.43,78.56,134600.0,66.2101,66.3446,65.941,66.0503,134600.0
2010-02-05 09:30:00,78.32,78.85,77.72,77.97,35800.0,65.8485,66.2941,65.3441,65.5543,35800.0
2010-02-05 10:00:00,77.96,78.03,77.31,77.49,53200.0,65.5459,65.6047,64.9994,65.1507,53200.0
2010-02-05 10:30:00,77.52,78.19,77.52,78.04,42400.0,65.1759,65.7392,65.1759,65.6131,42400.0
2010-02-05 11:00:00,77.83,78.3,77.69,78.13,7200.0,65.4366,65.8317,65.3189,65.6888,7200.0
2010-02-05 11:30:00,78.06,78.06,77.44,77.81,17400.0,65.6299,65.6299,65.1087,65.4197,17400.0
2010-02-05 12:00:00,77.82,78.11,77.71,77.98,24500.0,65.4282,65.672,65.3357,65.5627,24500.0
2010-02-05 12:30:00,77.95,77.98,77.5,77.8,10800.0,65.5375,65.5627,65.1591,65.4113,10800.0
2010-02-05 13:00:00,77.8,77.81,77.1,77.18,45300.0,65.4113,65.4197,64.8228,64.8901,45300.0
2010-02-05 13:30:00,77.11,77.13,76.26,76.61,53400.0,64.8312,64.848,64.1166,64.4108,53400.0
2010-02-05 14:00:00,76.62,77.23,76.59,77.03,49200.0,64.4192,64.9321,64.394,64.764,49200.0
2010-02-05 14:30:00,77.01,77.11,76.63,77.02,27800.0,64.7471,64.8312,64.4276,64.7555,27800.0
2010-02-05 15:00:00,77.01,78.03,77.0,77.7,47000.0,64.7471,65.6047,64.7387,65.3273,47000.0
2010-02-05 15:30:00,77.71,78.65,77.64,78.53,98800.0,65.3357,66.126,65.2768,66.0251,98800.0
2010-02-08 09:30:00,78.49,78.79,77.39,78.79,63100.0,65.9915,66.2437,65.0666,66.2437,63100.0
2010-02-08 10:00:00,78.79,80.09,78.71,79.73,65900.0,66.2437,67.3367,66.1764,67.034,65900.0
2010-02-08 10:30:00,79.74,79.74,79.09,79.39,53700.0,67.0424,67.0424,66.4959,66.7482,53700.0
2010-02-08 11:00:00,79.39,79.56,79.21,79.27,35100.0,66.7482,66.8911,66.5968,66.6473,35100.0
2010-02-08 11:30:00,79.3,79.55,79.2,79.49,30000.0,66.6725,66.8827,66.5884,66.8322,30000.0
2010-02-08 12:00:00,79.45,79.51,79.19,79.51,17900.0,66.7986,66.849,66.58,66.849,17900.0
2010-02-08 12:30:00,79.52,79.55,79.31,79.38,20900.0,66.8575,66.8827,66.6809,66.7397,20900.0
2010-02-08 13:00:00,79.38,79.4,79.07,79.26,16900.0,66.7397,66.7566,66.4791,66.6389,16900.0
2010-02-08 13:30:00,79.26,79.29,78.89,79.12,22600.0,66.6389,66.6641,66.3278,66.5211,22600.0
2010-02-08 14:00:00,79.17,79.53,79.17,79.49,39500.0,66.5632,66.8659,66.5632,66.8322,39500.0
2010-02-08 14:30:00,79.46,79.56,79.11,79.3,50900.0,66.807,66.8911,66.5127,66.6725,50900.0
2010-02-08 15:00:00,79.32,79.43,79.12,79.33,64200.0,66.6893,66.7818,66.5211,66.6977,64200.0
2010-02-08 15:30:00,79.32,79.71,79.23,79.6,218700.0,66.6893,67.0172,66.6136,66.9247,218700.0
2010-02-09 09:30:00,76.92,77.93,74.66,75.26,480400.0,64.6715,65.5206,62.7713,63.2758,480400.0
2010-02-09 10:00:00,75.41,76.83,75.12,76.23,259300.0,63.4019,64.5958,63.1581,64.0913,259300.0
2010-02-09 10:30:00,76.21,76.22,75.01,75.15,339400.0,64.0745,64.0829,63.0656,63.1833,339400.0
2010-02-09 11:00:00,75.13,75.54,75.01,75.12,267700.0,63.1665,63.5112,63.0656,63.1581,267700.0
2010-02-09 11:30:00,75.13,75.53,74.86,75.0,183400.0,63.1665,63.5028,62.9395,63.0572,183400.0
2010-02-09 12:00:00,74.99,75.7,74.96,75.4,109800.0,63.0488,63.6457,63.0236,63.3935,109800.0
2010-02-09 12:30:00,75.4,75.52,74.67,74.81,62400.0,63.3935,63.4944,62.7798,62.8975,62400.0
2010-02-09 13:00:00,74.79,75.23,74.79,75.1,117500.0,62.8806,63.2506,62.8806,63.1413,117500.0
2010-02-09 13:30:00,75.1,75.51,75.09,75.41,92200.0,63.1413,63.486,63.1329,63.4019,92200.0
2010-02-09 14:00:00,75.36,75.59,75.26,75.35,83100.0,63.3599,63.5533,63.2758,63.3515,83100.0
2010-02-09 14:30:00,75.35,75.64,75.26,75.49,112900.0,63.3515,63.5953,63.2758,63.4692,112900.0
2010-02-09 15:00:00,75.44,76.09,75.44,76.04,205200.0,63.4271,63.9736,63.4271,63.9316,205200.0
2010-02-09 15:30:00,76.03,76.21,75.66,76.02,345600.0,63.9232,64.0745,63.6121,63.9148,345600.0
2010-02-10 09:30:00,75.94,76.4,74.0,74.99,167000.0,63.8475,64.2343,62.2164,63.0488,167000.0
2010-02-10 10:00:00,74.98,75.0,74.17,74.41,99700.0,63.0404,63.0572,62.3594,62.5612,99700.0
2010-02-10 10:30:00,74.45,75.15,74.33,75.09,106400.0,62.5948,63.1833,62.4939,63.1329,106400.0
2010-02-10 11:00:00,75.12,75.64,74.91,75.48,85500.0,63.1581,63.5953,62.9815,63.4608,85500.0
2010-02-10 11:30:00,75.5,75.98,75.46,75.84,90300.0,63.4776,63.8812,63.444,63.7634,90300.0
2010-02-10 12:00:00,75.86,76.53,75.64,76.41,68700.0,63.7803,64.3436,63.5953,64.2427,68700.0
2010-02-10 12:30:00,76.49,76.64,76.13,76.15,32100.0,64.3099,64.4361,64.0073,64.0241,32100.0
2010-02-10 13:00:00,76.15,77.08,76.15,77.01,41200.0,64.0241,64.806,64.0241,64.7471,41200.0
2010-02-10 13:30:00,76.98,77.09,76.73,77.09,87000.0,64.7219,64.8144,64.5117,64.8144,87000.0
2010-02-10 14:00:00,77.07,77.82,77.05,77.75,105300.0,64.7976,65.4282,64.7808,65.3693,105300.0
2010-02-10 14:30:00,77.77,77.98,77.52,77.57,110000.0,65.3861,65.5627,65.1759,65.218,110000.0
2010-02-10 15:00:00,77.58,77.94,77.35,77.88,104900.0,65.2264,65.529,65.033,65.4786,104900.0
2010-02-10 15:30:00,77.85,77.85,77.24,77.4,152600.0,65.4534,65.4534,64.9405,65.075,152600.0
2010-02-11 09:30:00,77.08,77.08,76.05,76.82,38100.0,64.806,64.806,63.94,64.5874,38100.0
2010-02-11 10:00:00,76.75,77.42,76.61,77.38,38200.0,64.5285,65.0918,64.4108,65.0582,38200.0
2010-02-11 10:30:00,77.39,77.41,77.0,77.18,24600.0,65.0666,65.0834,64.7387,64.8901,24600.0
2010-02-11 11:00:00,77.18,77.91,77.18,77.67,29500.0,64.8901,65.5038,64.8901,65.302,29500.0
2010-02-11 11:30:00,77.72,78.11,77.56,77.75,25300.0,65.3441,65.672,65.2096,65.3693,25300.0
2010-02-11 12:00:00,77.76,77.84,77.58,77.6,19400.0,65.3777,65.445,65.2264,65.2432,19400.0
2010-02-11 12:30:00,77.65,77.77,77.5,77.66,17900.0,65.2852,65.3861,65.1591,65.2936,17900.0
2010-02-11 13:00:00,77.63,77.83,77.53,77.63,27600.0,65.2684,65.4366,65.1843,65.2684,27600.0
2010-02-11 13:30:00,77.64,77.82,77.4,77.81,44100.0,65.2768,65.4282,65.075,65.4197,44100.0
2010-02-11 14:00:00,77.8,78.01,77.73,78.0,24500.0,65.4113,65.5879,65.3525,65.5795,24500.0
2010-02-11 14:30:00,77.97,78.06,77.71,77.83,28000.0,65.5543,65.6299,65.3357,65.4366,28000.0
2010-02-11 15:00:00,77.82,77.96,77.79,77.9,26400.0,65.4282,65.5459,65.4029,65.4954,26400.0
2010-02-11 15:30:00,77.88,78.08,77.73,78.06,60700.0,65.4786,65.6468,65.3525,65.6299,60700.0
2010-02-12 09:30:00,77.37,77.37,76.48,76.96,58300.0,65.0498,65.0498,64.3015,64.7051,58300.0
2010-02-12 10:00:00,77.0,77.46,76.74,77.26,31900.0,64.7387,65.1255,64.5201,64.9573,31900.0
2010-02-12 10:30:00,77.3,77.59,77.22,77.35,21900.0,64.991,65.2348,64.9237,65.033,21900.0
2010-02-12 11:00:00,77.3,77.38,77.11,77.11,21100.0,64.991,65.0582,64.8312,64.8312,21100.0
2010-02-12 11:30:00,77.08,77.4,77.02,77.2,19200.0,64.806,65.075,64.7555,64.9069,19200.0
2010-02-12 12:00:00,77.2,78.08,77.2,77.94,15300.0,64.9069,65.6468,64.9069,65.529,15300.0
2010-02-12 12:30:00,77.99,77.99,77.74,77.8,12200.0,65.5711,65.5711,65.3609,65.4113,12200.0
2010-02-12 13:00:00,77.83,77.83,77.36,77.6,16500.0,65.4366,65.4366,65.0414,65.2432,16500.0
2010-02-12 13:30:00,77.54,77.64,77.42,77.61,11400.0,65.1927,65.2768,65.0918,65.2516,11400.0
2010-02-12 14:00:00,77.61,78.12,77.59,78.08,17700.0,65.2516,65.6804,65.2348,65.6468,17700.0
2010-02-12 14:30:00,78.05,78.26,77.86,77.91,19800.0,65.6215,65.7981,65.4618,65.5038,19800.0
2010-02-12 15:00:00,77.91,78.02,77.74,77.84,26300.0,65.5038,65.5963,65.3609,65.445,26300.0
2010-02-12 15:30:00,77.83,78.22,77.64,78.15,112800.0,65.4366,65.7645,65.2768,65.7056,112800.0
2010-02-16 09:30:00,78.6,78.85,78.15,78.44,24800.0,66.0839,66.2941,65.7056,65.9494,24800.0
2010-02-16 10:00:00,78.49,78.96,78.31,78.82,25400.0,65.9915,66.3866,65.8401,66.2689,25400.0
2010-02-16 10:30:00,78.85,79.26,78.82,79.0,20700.0,66.2941,66.6389,66.2689,66.4203,20700.0
2010-02-16 11:00:00,79.01,79.29,78.95,79.24,10800.0,66.4287,66.6641,66.3782,66.622,10800.0
2010-02-16 11:30:00,79.26,79.38,79.21,79.26,12300.0,66.6389,66.7397,66.5968,66.6389,12300.0
2010-02-16 12:00:00,79.24,79.43,79.21,79.25,16300.0,66.622,66.7818,66.5968,66.6304,16300.0
2010-02-16 12:30:00,79.26,79.4,79.21,79.34,17400.0,66.6389,66.7566,66.5968,66.7061,17400.0
2010-02-16 13:00:00,79.39,79.44,79.24,79.38,13800.0,66.7482,66.7902,66.622,66.7397,13800.0
2010-02-16 13:30:00,79.41,79.45,79.31,79.39,10300.0,66.765,66.7986,66.6809,66.7482,10300.0
2010-02-16 14:00:00,79.37,79.41,79.27,79.37,16100.0,66.7313,66.765,66.6473,66.7313,16100.0
2010-02-16 14:30:00,79.36,79.37,79.05,79.07,29900.0,66.7229,66.7313,66.4623,66.4791,29900.0
2010-02-16 15:00:00,79.1,79.45,79.08,79.42,33000.0,66.5043,66.7986,66.4875,66.7734,33000.0
2010-02-16 15:30:00,79.43,79.66,79.38,79.48,75400.0,66.7818,66.9752,66.7397,66.8238,75400.0
2010-02-17 09:30:00,79.88,80.07,79.61,79.7,14800.0,67.1601,67.3199,66.9331,67.0088,14800.0
2010-02-17 10:00:00,79.65,79.9,79.5,79.86,19900.0,66.9667,67.1769,66.8406,67.1433,19900.0
2010-02-17 10:30:00,79.89,80.16,79.56,79.56,13000.0,67.1685,67.3955,66.8911,66.8911,13000.0
2010-02-17 11:00:00,79.5,79.61,79.31,79.38,14700.0,66.8406,66.9331,66.6809,66.7397,14700.0
2010-02-17 11:30:00,79.17,79.53,79.17,79.39,15300.0,66.5632,66.8659,66.5632,66.7482,15300.0
2010-02-17 12:00:00,79.4,79.75,79.4,79.74,9900.0,66.7566,67.0508,66.7566,67.0424,9900.0
2010-02-17 12:30:00,79.74,79.74,79.45,79.56,10900.0,67.0424,67.0424,66.7986,66.8911,10900.0
2010-02-17 13:00:00,79.6,79.63,79.45,79.54,7100.0,66.9247,66.9499,66.7986,66.8743,7100.0
2010-02-17 13:30:00,79.47,79.54,79.32,79.36,11700.0,66.8154,66.8743,66.6893,66.7229,11700.0
2010-02-17 14:00:00,79.36,79.52,79.28,79.35,13800.0,66.7229,66.8575,66.6557,66.7145,13800.0
2010-02-17 14:30:00,79.36,79.45,79.33,79.45,10100.0,66.7229,66.7986,66.6977,66.7986,10100.0
2010-02-17 15:00:00,79.46,79.61,79.36,79.56,15300.0,66.807,66.9331,66.7229,66.8911,15300.0
2010-02-17 15:30:00,79.56,79.67,79.42,79.66,55800.0,66.8911,66.9836,66.7734,66.9752,55800.0
2010-02-18 09:30:00,79.76,80.37,79.43,80.21,18000.0,67.0592,67.5721,66.7818,67.4376,18000.0
2010-02-18 10:00:00,80.19,80.31,79.89,79.97,17700.0,67.4208,67.5217,67.1685,67.2358,17700.0
2010-02-18 10:30:00,79.98,80.43,79.7,80.33,23900.0,67.2442,67.6225,67.0088,67.5385,23900.0
2010-02-18 11:00:00,80.33,80.41,80.29,80.29,18300.0,67.5385,67.6057,67.5048,67.5048,18300.0
2010-02-18 11:30:00,80.28,80.32,80.18,80.23,14100.0,67.4964,67.5301,67.4124,67.4544,14100.0
2010-02-18 12:00:00,80.23,80.34,80.16,80.22,17700.0,67.4544,67.5469,67.3955,67.446,17700.0
2010-02-18 12:30:00,80.22,80.29,80.18,80.27,16300.0,67.446,67.5048,67.4124,67.488,16300.0
2010-02-18 13:00:00,80.27,80.35,80.23,80.28,13000.0,67.488,67.5553,67.4544,67.4964,13000.0
2010-02-18 13:30:00,80.28,80.6,80.25,80.56,19800.0,67.4964,67.7655,67.4712,67.7318,19800.0
2010-02-18 14:00:00,80.55,80.74,80.49,80.74,19000.0,67.7234,67.8832,67.673,67.8832,19000.0
2010-02-18 14:30:00,80.71,80.81,80.6,80.64,22700.0,67.858,67.942,67.7655,67.7991,22700.0
2010-02-18 15:00:00,80.64,80.71,80.46,80.5,30000.0,67.7991,67.858,67.6478,67.6814,30000.0
2010-02-18 15:30:00,80.51,80.67,80.5,80.66,55400.0,67.6898,67.8243,67.6814,67.8159,55400.0
2010-02-19 09:30:00,80.33,81.27,80.29,80.41,38500.0,67.5385,68.3288,67.5048,67.6057,38500.0
2010-02-19 10:00:00,80.41,80.6,80.17,80.52,34800.0,67.6057,67.7655,67.4039,67.6982,34800.0
2010-02-19 10:30:00,80.45,80.66,80.38,80.6,21200.0,67.6394,67.8159,67.5805,67.7655,21200.0
2010-02-19 11:00:00,80.61,81.1,80.54,80.98,38500.0,67.7739,68.1859,67.715,68.085,38500.0
2010-02-19 11:30:00,80.95,81.39,80.92,81.39,28200.0,68.0597,68.4297,68.0345,68.4297,28200.0
2010-02-19 12:00:00,81.41,81.75,81.38,81.7,21700.0,68.4465,68.7324,68.4213,68.6903,21700.0
2010-02-19 12:30:00,81.68,81.77,81.58,81.7,12000.0,68.6735,68.7492,68.5894,68.6903,12000.0
2010-02-19 13:00:00,81.69,81.73,81.59,81.69,10300.0,68.6819,68.7155,68.5978,68.6819,10300.0
2010-02-19 13:30:00,81.64,81.66,81.48,81.55,17900.0,68.6399,68.6567,68.5053,68.5642,17900.0
2010-02-19 14:00:00,81.49,81.53,81.3,81.32,24900.0,68.5138,68.5474,68.354,68.3708,24900.0
2010-02-19 14:30:00,81.32,81.6,81.32,81.54,25900.0,68.3708,68.6062,68.3708,68.5558,25900.0
2010-02-19 15:00:00,81.53,81.53,81.19,81.22,38700.0,68.5474,68.5474,68.2615,68.2867,38700.0
2010-02-19 15:30:00,81.23,81.66,81.21,81.42,63800.0,68.2952,68.6567,68.2783,68.4549,63800.0
2010-02-22 09:30:00,81.62,81.62,80.86,81.31,32000.0,68.6231,68.6231,67.9841,68.3624,32000.0
2010-02-22 10:00:00,81.31,81.89,81.02,81.83,27300.0,68.3624,68.8501,68.1186,68.7996,27300.0
2010-02-22 10:30:00,81.83,82.28,81.83,82.11,27700.0,68.7996,69.178,68.7996,69.035,27700.0
2010-02-22 11:00:00,82.11,82.29,81.94,82.08,26300.0,69.035,69.1864,68.8921,69.0098,26300.0
2010-02-22 11:30:00,82.09,82.13,81.88,82.01,29600.0,69.0182,69.0518,68.8417,68.9509,29600.0
2010-02-22 12:00:00,82.01,82.02,81.87,81.98,20500.0,68.9509,68.9594,68.8332,68.9257,20500.0
2010-02-22 12:30:00,81.99,82.46,81.99,82.31,25200.0,68.9341,69.3293,68.9341,69.2032,25200.0
2010-02-22 13:00:00,82.33,82.34,82.0,82.09,32900.0,69.22,69.2284,68.9425,69.0182,32900.0
2010-02-22 13:30:00,82.08,82.2,81.94,81.98,13500.0,69.0098,69.1107,68.8921,68.9257,13500.0
2010-02-22 14:00:00,81.99,82.15,81.97,82.1,21300.0,68.9341,69.0687,68.9173,69.0266,21300.0
2010-02-22 14:30:00,82.13,82.14,81.96,82.0,38200.0,69.0518,69.0602,68.9089,68.9425,38200.0
2010-02-22 15:00:00,82.0,82.12,81.94,81.98,69600.0,68.9425,69.0434,68.8921,68.9257,69600.0
2010-02-22 15:30:00,81.99,82.04,81.66,81.94,84400.0,68.9341,68.9762,68.6567,68.8921,84400.0
2010-02-23 09:30:00,81.56,82.13,81.45,81.46,32500.0,68.5726,69.0518,68.4801,68.4885,32500.0
2010-02-23 10:00:00,81.44,81.44,80.66,81.02,42100.0,68.4717,68.4717,67.8159,68.1186,42100.0
2010-02-23 10:30:00,81.05,81.35,80.93,81.33,30100.0,68.1438,68.396,68.0429,68.3792,30100.0
2010-02-23 11:00:00,81.3,81.5,81.27,81.35,21900.0,68.354,68.5222,68.3288,68.396,21900.0
2010-02-23 11:30:00,81.41,81.69,81.41,81.42,15400.0,68.4465,68.6819,68.4465,68.4549,15400.0
2010-02-23 12:00:00,81.4,81.62,81.29,81.31,17000.0,68.4381,68.6231,68.3456,68.3624,17000.0
2010-02-23 12:30:00,81.3,81.49,81.26,81.33,41100.0,68.354,68.5138,68.3204,68.3792,41100.0
2010-02-23 13:00:00,81.33,81.41,81.14,81.39,19600.0,68.3792,68.4465,68.2195,68.4297,19600.0
2010-02-23 13:30:00,81.39,81.5,81.22,81.4,38100.0,68.4297,68.5222,68.2867,68.4381,38100.0
2010-02-23 14:00:00,81.37,81.61,81.19,81.44,28600.0,68.4129,68.6146,68.2615,68.4717,28600.0
2010-02-23 14:30:00,81.45,81.8,81.38,81.58,24000.0,68.4801,68.7744,68.4213,68.5894,24000.0
2010-02-23 15:00:00,81.57,81.75,81.43,81.69,31200.0,68.581,68.7324,68.4633,68.6819,31200.0
2010-02-23 15:30:00,81.69,81.69,81.45,81.53,141200.0,68.6819,68.6819,68.4801,68.5474,141200.0
2010-02-24 09:30:00,81.76,81.76,80.99,81.6,24400.0,68.7408,68.7408,68.0934,68.6062,24400.0
2010-02-24 10:00:00,81.6,81.67,81.1,81.33,78500.0,68.6062,68.6651,68.1859,68.3792,78500.0
2010-02-24 10:30:00,81.33,82.02,81.14,81.69,35100.0,68.3792,68.9594,68.2195,68.6819,35100.0
2010-02-24 11:00:00,81.69,81.91,81.41,81.54,18800.0,68.6819,68.8669,68.4465,68.5558,18800.0
2010-02-24 11:30:00,81.59,81.85,81.55,81.8,39900.0,68.5978,68.8164,68.5642,68.7744,39900.0
2010-02-24 12:00:00,81.78,81.92,81.72,81.76,26500.0,68.7576,68.8753,68.7071,68.7408,26500.0
2010-02-24 12:30:00,81.77,81.93,81.7,81.77,48700.0,68.7492,68.8837,68.6903,68.7492,48700.0
2010-02-24 13:00:00,81.79,82.05,81.69,82.0,32500.0,68.766,68.9846,68.6819,68.9425,32500.0
2010-02-24 13:30:00,82.01,82.1,81.97,82.0,35000.0,68.9509,69.0266,68.9173,68.9425,35000.0
2010-02-24 14:00:00,81.97,82.0,81.66,81.69,28600.0,68.9173,68.9425,68.6567,68.6819,28600.0
2010-02-24 14:30:00,81.64,81.64,81.31,81.46,27000.0,68.6399,68.6399,68.3624,68.4885,27000.0
2010-02-24 15:00:00,81.45,81.67,81.41,81.44,28400.0,68.4801,68.6651,68.4465,68.4717,28400.0
2010-02-24 15:30:00,81.48,82.03,81.45,81.93,68800.0,68.5053,68.9678,68.4801,68.8837,68800.0
2010-02-25 09:30:00,80.66,81.18,79.86,80.34,43900.0,68.151,68.5903,67.475,67.8806,43900.0
2010-02-25 10:00:00,80.24,80.44,79.87,80.41,24500.0,67.7961,67.9651,67.4835,67.9397,24500.0
2010-02-25 10:30:00,80.37,80.53,80.11,80.34,27200.0,67.906,68.0411,67.6863,67.8806,27200.0
2010-02-25 11:00:00,80.31,80.51,80.12,80.28,20200.0,67.8553,68.0242,67.6947,67.8299,20200.0
2010-02-25 11:30:00,80.17,80.19,79.8,79.82,8300.0,67.737,67.7539,67.4244,67.4412,8300.0
2010-02-25 12:00:00,79.8,80.0,79.8,79.98,22400.0,67.4244,67.5933,67.4244,67.5764,22400.0
2010-02-25 12:30:00,79.98,80.21,79.95,80.02,12100.0,67.5764,67.7708,67.5511,67.6102,12100.0
2010-02-25 13:00:00,80.02,80.2,80.0,80.03,9900.0,67.6102,67.7623,67.5933,67.6187,9900.0
2010-02-25 13:30:00,80.04,80.74,80.03,80.74,21800.0,67.6271,68.2186,67.6187,68.2186,21800.0
2010-02-25 14:00:00,80.82,80.89,80.3,80.44,20600.0,68.2862,68.3453,67.8468,67.9651,20600.0
2010-02-25 14:30:00,80.39,80.68,80.35,80.59,11400.0,67.9229,68.1679,67.8891,68.0918,11400.0
2010-02-25 15:00:00,80.59,80.9,80.53,80.88,33200.0,68.0918,68.3538,68.0411,68.3369,33200.0
2010-02-25 15:30:00,80.88,81.08,80.76,80.9,42900.0,68.3369,68.5058,68.2355,68.3538,42900.0
2010-02-26 09:30:00,81.29,81.52,80.36,80.46,28000.0,68.6833,68.8776,67.8975,67.982,28000.0
2010-02-26 10:00:00,80.37,80.51,79.93,80.1,35400.0,67.906,68.0242,67.5342,67.6778,35400.0
2010-02-26 10:30:00,80.11,80.37,79.34,79.4,102800.0,67.6863,67.906,67.0357,67.0864,102800.0
2010-02-26 11:00:00,79.4,79.97,79.37,79.93,27900.0,67.0864,67.568,67.061,67.5342,27900.0
2010-02-26 11:30:00,79.91,80.03,79.55,79.65,26000.0,67.5173,67.6187,67.2131,67.2976,26000.0
2010-02-26 12:00:00,79.65,79.66,79.27,79.28,34800.0,67.2976,67.3061,66.9765,66.985,34800.0
2010-02-26 12:30:00,79.29,79.29,78.79,78.83,70400.0,66.9934,66.9934,66.571,66.6048,70400.0
2010-02-26 13:00:00,78.83,78.92,78.79,78.81,50400.0,66.6048,66.6808,66.571,66.5879,50400.0
2010-02-26 13:30:00,78.84,79.07,78.59,79.02,74900.0,66.6132,66.8076,66.402,66.7653,74900.0
2010-02-26 14:00:00,79.02,79.02,78.7,78.82,45400.0,66.7653,66.7653,66.4949,66.5963,45400.0
2010-02-26 14:30:00,78.82,79.15,78.8,79.01,38300.0,66.5963,66.8752,66.5794,66.7569,38300.0
2010-02-26 15:00:00,79.0,79.14,78.86,79.05,53700.0,66.7484,66.8667,66.6301,66.7907,53700.0
2010-02-26 15:30:00,79.05,79.44,78.95,79.18,165800.0,66.7907,67.1202,66.7062,66.9005,165800.0
2010-03-01 09:30:00,79.44,79.44,78.26,78.28,30000.0,67.1202,67.1202,66.1232,66.1401,30000.0
2010-03-01 10:00:00,78.24,78.89,78.16,78.87,34100.0,66.1063,66.6555,66.0387,66.6386,34100.0
2010-03-01 10:30:00,78.89,78.89,78.46,78.7,24300.0,66.6555,66.6555,66.2922,66.4949,24300.0
2010-03-01 11:00:00,78.67,78.93,78.64,78.66,19700.0,66.4696,66.6893,66.4442,66.4611,19700.0
2010-03-01 11:30:00,78.66,78.74,78.45,78.6,25100.0,66.4611,66.5287,66.2837,66.4105,25100.0
2010-03-01 12:00:00,78.6,78.71,78.52,78.6,10900.0,66.4105,66.5034,66.3429,66.4105,10900.0
2010-03-01 12:30:00,78.57,78.63,78.33,78.36,13400.0,66.3851,66.4358,66.1823,66.2077,13400.0
2010-03-01 13:00:00,78.35,78.37,78.03,78.11,49300.0,66.1992,66.2161,65.9288,65.9964,49300.0
2010-03-01 13:30:00,78.11,78.17,78.01,78.1,60200.0,65.9964,66.0471,65.9119,65.988,60200.0
2010-03-01 14:00:00,78.07,78.29,78.02,78.24,61200.0,65.9626,66.1485,65.9204,66.1063,61200.0
2010-03-01 14:30:00,78.3,78.31,78.14,78.19,20400.0,66.157,66.1654,66.0218,66.064,20400.0
2010-03-01 15:00:00,78.19,78.22,77.81,77.87,60900.0,66.064,66.0894,65.743,65.7937,60900.0
2010-03-01 15:30:00,77.88,78.21,77.85,78.14,115700.0,65.8021,66.0809,65.7768,66.0218,115700.0
2010-03-02 09:30:00,78.22,78.86,78.19,78.48,40400.0,66.0894,66.6301,66.064,66.3091,40400.0
2010-03-02 10:00:00,78.5,78.89,78.46,78.5,31500.0,66.326,66.6555,66.2922,66.326,31500.0
2010-03-02 10:30:00,78.54,78.76,78.54,78.58,15200.0,66.3598,66.5456,66.3598,66.3936,15200.0
2010-03-02 11:00:00,78.59,78.63,78.32,78.49,13900.0,66.402,66.4358,66.1739,66.3175,13900.0
2010-03-02 11:30:00,78.49,78.49,78.14,78.27,8100.0,66.3175,66.3175,66.0218,66.1316,8100.0
2010-03-02 12:00:00,78.27,78.42,78.11,78.17,9300.0,66.1316,66.2584,65.9964,66.0471,9300.0
2010-03-02 12:30:00,78.18,78.21,77.96,78.02,25000.0,66.0556,66.0809,65.8697,65.9204,25000.0
2010-03-02 13:00:00,78.04,78.16,78.01,78.06,7700.0,65.9373,66.0387,65.9119,65.9542,7700.0
2010-03-02 13:30:00,78.05,78.1,77.73,77.89,51300.0,65.9457,65.988,65.6754,65.8106,51300.0
2010-03-02 14:00:00,77.9,77.95,77.8,77.88,74600.0,65.819,65.8613,65.7345,65.8021,74600.0
2010-03-02 14:30:00,77.88,77.94,77.66,77.71,45800.0,65.8021,65.8528,65.6162,65.6585,45800.0
2010-03-02 15:00:00,77.73,77.93,77.46,77.47,49100.0,65.6754,65.8444,65.4472,65.4557,49100.0
2010-03-02 15:30:00,77.47,77.74,77.38,77.55,123600.0,65.4557,65.6838,65.3797,65.5233,123600.0
2010-03-03 09:30:00,77.99,78.52,77.88,78.31,37200.0,65.8951,66.3429,65.8021,66.1654,37200.0
2010-03-03 10:00:00,78.31,78.77,78.25,78.66,63300.0,66.1654,66.5541,66.1147,66.4611,63300.0
2010-03-03 10:30:00,78.64,79.47,78.55,79.43,54000.0,66.4442,67.1455,66.3682,67.1117,54000.0
2010-03-03 11:00:00,79.43,79.96,79.36,79.92,39800.0,67.1117,67.5595,67.0526,67.5257,39800.0
2010-03-03 11:30:00,79.93,79.98,79.67,79.74,28300.0,67.5342,67.5764,67.3145,67.3737,28300.0
2010-03-03 12:00:00,79.76,79.81,79.36,79.41,24500.0,67.3906,67.4328,67.0526,67.0948,24500.0
2010-03-03 12:30:00,79.39,79.49,79.3,79.45,23900.0,67.0779,67.1624,67.0019,67.1286,23900.0
2010-03-03 13:00:00,79.45,79.51,79.28,79.29,33700.0,67.1286,67.1793,66.985,66.9934,33700.0
2010-03-03 13:30:00,79.32,79.42,79.19,79.41,32200.0,67.0188,67.1033,66.909,67.0948,32200.0
2010-03-03 14:00:00,79.4,79.5,79.29,79.39,39800.0,67.0864,67.1709,66.9934,67.0779,39800.0
2010-03-03 14:30:00,79.38,79.46,79.21,79.32,95400.0,67.0695,67.1371,66.9258,67.0188,95400.0
2010-03-03 15:00:00,79.3,79.49,79.28,79.38,54000.0,67.0019,67.1624,66.985,67.0695,54000.0
2010-03-03 15:30:00,79.41,79.66,79.38,79.45,107900.0,67.0948,67.3061,67.0695,67.1286,107900.0
2010-03-04 09:30:00,79.89,80.75,79.74,80.71,33700.0,67.5004,68.227,67.3737,68.1932,33700.0
2010-03-04 10:00:00,80.68,80.79,80.47,80.77,49900.0,68.1679,68.2608,67.9904,68.2439,49900.0
2010-03-04 10:30:00,80.77,80.77,80.29,80.44,41900.0,68.2439,68.2439,67.8384,67.9651,41900.0
2010-03-04 11:00:00,80.44,80.48,80.13,80.22,64300.0,67.9651,67.9989,67.7032,67.7792,64300.0
2010-03-04 11:30:00,80.2,80.23,79.89,79.94,42500.0,67.7623,67.7877,67.5004,67.5426,42500.0
2010-03-04 12:00:00,79.93,80.03,79.87,80.03,36700.0,67.5342,67.6187,67.4835,67.6187,36700.0
2010-03-04 12:30:00,80.07,80.1,79.85,79.99,13400.0,67.6525,67.6778,67.4666,67.5849,13400.0
2010-03-04 13:00:00,79.99,80.01,79.85,80.0,29500.0,67.5849,67.6018,67.4666,67.5933,29500.0
2010-03-04 13:30:00,79.98,80.1,79.91,80.09,15600.0,67.5764,67.6778,67.5173,67.6694,15600.0
2010-03-04 14:00:00,80.09,80.2,79.97,80.1,42100.0,67.6694,67.7623,67.568,67.6778,42100.0
2010-03-04 14:30:00,80.09,80.39,80.05,80.34,24100.0,67.6694,67.9229,67.6356,67.8806,24100.0
2010-03-04 15:00:00,80.3,80.36,80.14,80.35,31300.0,67.8468,67.8975,67.7116,67.8891,31300.0
2010-03-04 15:30:00,80.38,80.68,80.32,80.53,93400.0,67.9144,68.1679,67.8637,68.0411,93400.0
2010-03-05 09:30:00,81.15,81.95,81.15,81.94,35500.0,68.565,69.2409,68.565,69.2325,35500.0
2010-03-05 10:00:00,82.0,82.03,81.62,81.8,25500.0,69.2832,69.3085,68.9621,69.1142,25500.0
2010-03-05 10:30:00,81.8,81.84,81.55,81.61,10100.0,69.1142,69.148,68.903,68.9536,10100.0
2010-03-05 11:00:00,81.61,81.8,81.61,81.68,36900.0,68.9536,69.1142,68.9536,69.0128,36900.0
2010-03-05 11:30:00,81.68,81.78,81.6,81.69,9400.0,69.0128,69.0973,68.9452,69.0212,9400.0
2010-03-05 12:00:00,81.67,81.8,81.61,81.75,7700.0,69.0043,69.1142,68.9536,69.0719,7700.0
2010-03-05 12:30:00,81.79,81.8,81.7,81.79,15200.0,69.1057,69.1142,69.0297,69.1057,15200.0
2010-03-05 13:00:00,81.79,82.04,81.76,81.93,23400.0,69.1057,69.317,69.0804,69.224,23400.0
2010-03-05 13:30:00,81.94,82.01,81.88,81.95,9100.0,69.2325,69.2916,69.1818,69.2409,9100.0
2010-03-05 14:00:00,81.94,82.09,81.86,82.05,20900.0,69.2325,69.3592,69.1649,69.3254,20900.0
2010-03-05 14:30:00,82.09,82.25,82.01,82.17,42400.0,69.3592,69.4944,69.2916,69.4268,42400.0
2010-03-05 15:00:00,82.16,82.33,82.04,82.13,66200.0,69.4184,69.562,69.317,69.393,66200.0
2010-03-05 15:30:00,82.13,82.24,81.98,82.16,133400.0,69.393,69.4859,69.2663,69.4184,133400.0
2010-03-08 09:30:00,82.16,82.85,82.03,82.11,131300.0,69.4184,70.0013,69.3085,69.3761,131300.0
2010-03-08 10:00:00,82.11,82.57,82.04,82.44,53000.0,69.3761,69.7648,69.317,69.6549,53000.0
2010-03-08 10:30:00,82.44,82.63,82.34,82.63,53800.0,69.6549,69.8155,69.5704,69.8155,53800.0
2010-03-08 11:00:00,82.61,82.64,82.5,82.56,25800.0,69.7986,69.8239,69.7056,69.7563,25800.0
2010-03-08 11:30:00,82.56,82.75,82.5,82.66,29500.0,69.7563,69.9169,69.7056,69.8408,29500.0
2010-03-08 12:00:00,82.67,82.83,82.58,82.77,22600.0,69.8493,69.9844,69.7732,69.9338,22600.0
2010-03-08 12:30:00,82.77,82.95,82.74,82.95,25600.0,69.9338,70.0858,69.9084,70.0858,25600.0
2010-03-08 13:00:00,82.94,82.99,82.71,82.74,42300.0,70.0774,70.1196,69.8831,69.9084,42300.0
2010-03-08 13:30:00,82.73,82.87,82.64,82.66,16700.0,69.9,70.0182,69.8239,69.8408,16700.0
2010-03-08 14:00:00,82.64,82.68,82.44,82.45,38300.0,69.8239,69.8577,69.6549,69.6634,38300.0
2010-03-08 14:30:00,82.44,82.6,82.44,82.5,27500.0,69.6549,69.7901,69.6549,69.7056,27500.0
2010-03-08 15:00:00,82.48,82.73,82.47,82.67,58800.0,69.6887,69.9,69.6803,69.8493,58800.0
2010-03-08 15:30:00,82.69,82.7,82.52,82.56,103400.0,69.8662,69.8746,69.7225,69.7563,103400.0
2010-03-09 09:30:00,82.0,82.39,81.85,81.9,80300.0,69.2832,69.6127,69.1564,69.1987,80300.0
2010-03-09 10:00:00,81.9,81.9,81.64,81.7,51200.0,69.1987,69.1987,68.979,69.0297,51200.0
2010-03-09 10:30:00,81.7,81.7,81.58,81.69,52900.0,69.0297,69.0297,68.9283,69.0212,52900.0
2010-03-09 11:00:00,81.7,81.73,81.63,81.7,81600.0,69.0297,69.055,68.9705,69.0297,81600.0
2010-03-09 11:30:00,81.69,81.73,81.68,81.7,57000.0,69.0212,69.055,69.0128,69.0297,57000.0
2010-03-09 12:00:00,81.7,81.81,81.69,81.8,40800.0,69.0297,69.1226,69.0212,69.1142,40800.0
2010-03-09 12:30:00,81.8,81.97,81.73,81.97,51400.0,69.1142,69.2578,69.055,69.2578,51400.0
2010-03-09 13:00:00,81.98,82.15,81.94,82.13,37700.0,69.2663,69.4099,69.2325,69.393,37700.0
2010-03-09 13:30:00,82.13,82.25,82.01,82.03,86500.0,69.393,69.4944,69.2916,69.3085,86500.0
2010-03-09 14:00:00,82.02,82.11,81.97,82.05,54300.0,69.3001,69.3761,69.2578,69.3254,54300.0
2010-03-09 14:30:00,82.05,82.12,81.81,81.87,116400.0,69.3254,69.3846,69.1226,69.1733,116400.0
2010-03-09 15:00:00,81.85,82.0,81.53,81.67,87900.0,69.1564,69.2832,68.8861,69.0043,87900.0
2010-03-09 15:30:00,81.67,81.97,81.63,81.86,98900.0,69.0043,69.2578,68.9705,69.1649,98900.0
2010-03-10 09:30:00,82.0,82.14,81.75,82.0,24900.0,69.2832,69.4015,69.0719,69.2832,24900.0
2010-03-10 10:00:00,82.05,82.5,82.02,82.18,20700.0,69.3254,69.7056,69.3001,69.4353,20700.0
2010-03-10 10:30:00,82.2,82.35,82.0,82.07,39300.0,69.4522,69.5789,69.2832,69.3423,39300.0
2010-03-10 11:00:00,82.12,82.4,82.1,82.23,32500.0,69.3846,69.6211,69.3677,69.4775,32500.0
2010-03-10 11:30:00,82.26,82.33,81.83,82.07,20900.0,69.5028,69.562,69.1395,69.3423,20900.0
2010-03-10 12:00:00,82.1,82.1,81.55,81.59,15900.0,69.3677,69.3677,68.903,68.9368,15900.0
2010-03-10 12:30:00,81.58,81.97,81.39,81.94,11000.0,68.9283,69.2578,68.7678,69.2325,11000.0
2010-03-10 13:00:00,81.96,82.03,81.77,81.93,15600.0,69.2494,69.3085,69.0888,69.224,15600.0
2010-03-10 13:30:00,81.85,82.06,81.85,81.85,19700.0,69.1564,69.3339,69.1564,69.1564,19700.0
2010-03-10 14:00:00,81.91,82.18,81.91,82.08,13700.0,69.2071,69.4353,69.2071,69.3508,13700.0
2010-03-10 14:30:00,82.11,82.13,81.69,81.74,38900.0,69.3761,69.393,69.0212,69.0635,38900.0
2010-03-10 15:00:00,81.81,82.06,81.71,81.71,22900.0,69.1226,69.3339,69.0381,69.0381,22900.0
2010-03-10 15:30:00,81.73,82.0,81.63,81.99,61100.0,69.055,69.2832,68.9705,69.2747,61100.0
2010-03-11 09:30:00,81.64,81.66,81.09,81.45,10600.0,68.979,68.9959,68.5143,68.8185,10600.0
2010-03-11 10:00:00,81.48,82.0,81.48,81.99,21400.0,68.8438,69.2832,68.8438,69.2747,21400.0
2010-03-11 10:30:00,81.98,82.26,81.92,82.07,25900.0,69.2663,69.5028,69.2156,69.3423,25900.0
2010-03-11 11:00:00,82.03,82.07,81.79,81.79,26500.0,69.3085,69.3423,69.1057,69.1057,26500.0
2010-03-11 11:30:00,81.84,81.99,81.64,81.9,16400.0,69.148,69.2747,68.979,69.1987,16400.0
2010-03-11 12:00:00,81.86,81.97,81.81,81.94,36800.0,69.1649,69.2578,69.1226,69.2325,36800.0
2010-03-11 12:30:00,81.95,82.09,81.9,81.99,36600.0,69.2409,69.3592,69.1987,69.2747,36600.0
2010-03-11 13:00:00,82.0,82.14,81.92,82.02,31400.0,69.2832,69.4015,69.2156,69.3001,31400.0
2010-03-11 13:30:00,82.02,82.09,81.91,81.94,47000.0,69.3001,69.3592,69.2071,69.2325,47000.0
2010-03-11 14:00:00,81.94,82.1,81.91,81.99,59800.0,69.2325,69.3677,69.2071,69.2747,59800.0
2010-03-11 14:30:00,81.99,82.14,81.9,82.01,23600.0,69.2747,69.4015,69.1987,69.2916,23600.0
2010-03-11 15:00:00,82.01,82.25,81.98,82.17,59200.0,69.2916,69.4944,69.2663,69.4268,59200.0
2010-03-11 15:30:00,82.19,82.58,82.1,82.39,104400.0,69.4437,69.7732,69.3677,69.6127,104400.0
2010-03-12 09:30:00,82.49,82.63,81.88,81.99,59400.0,69.6972,69.8155,69.1818,69.2747,59400.0
2010-03-12 10:00:00,81.91,81.92,81.47,81.69,55200.0,69.2071,69.2156,68.8354,69.0212,55200.0
2010-03-12 10:30:00,81.72,81.87,81.66,81.8,18900.0,69.0466,69.1733,68.9959,69.1142,18900.0
2010-03-12 11:00:00,81.82,82.08,81.7,81.96,27800.0,69.1311,69.3508,69.0297,69.2494,27800.0
2010-03-12 11:30:00,81.95,82.0,81.83,81.9,26100.0,69.2409,69.2832,69.1395,69.1987,26100.0
2010-03-12 12:00:00,81.88,81.9,81.75,81.8,22800.0,69.1818,69.1987,69.0719,69.1142,22800.0
2010-03-12 12:30:00,81.8,81.88,81.61,81.81,24900.0,69.1142,69.1818,68.9536,69.1226,24900.0
2010-03-12 13:00:00,81.85,81.9,81.76,81.77,15400.0,69.1564,69.1987,69.0804,69.0888,15400.0
2010-03-12 13:30:00,81.78,81.85,81.71,81.8,20500.0,69.0973,69.1564,69.0381,69.1142,20500.0
2010-03-12 14:00:00,81.82,81.9,81.7,81.7,24700.0,69.1311,69.1987,69.0297,69.0297,24700.0
2010-03-12 14:30:00,81.7,81.76,81.51,81.64,26900.0,69.0297,69.0804,68.8692,68.979,26900.0
2010-03-12 15:00:00,81.63,81.67,81.53,81.54,15500.0,68.9705,69.0043,68.8861,68.8945,15500.0
2010-03-12 15:30:00,81.52,82.0,81.49,81.96,61200.0,68.8776,69.2832,68.8523,69.2494,61200.0
2010-03-15 09:30:00,82.14,82.14,81.48,81.48,19500.0,69.4015,69.4015,68.8438,68.8438,19500.0
2010-03-15 10:00:00,81.43,81.62,81.3,81.39,30200.0,68.8016,68.9621,68.6917,68.7678,30200.0
2010-03-15 10:30:00,81.42,81.46,81.1,81.14,18600.0,68.7931,68.8269,68.5227,68.5565,18600.0
2010-03-15 11:00:00,81.19,81.3,80.73,80.91,24400.0,68.5988,68.6917,68.2101,68.3622,24400.0
2010-03-15 11:30:00,80.82,80.98,80.74,80.95,19300.0,68.2862,68.4214,68.2186,68.396,19300.0
2010-03-15 12:00:00,80.97,81.24,80.9,81.24,24900.0,68.4129,68.641,68.3538,68.641,24900.0
2010-03-15 12:30:00,81.27,81.37,81.12,81.34,29800.0,68.6664,68.7509,68.5396,68.7255,29800.0
2010-03-15 13:00:00,81.33,81.33,81.11,81.11,16800.0,68.7171,68.7171,68.5312,68.5312,16800.0
2010-03-15 13:30:00,81.12,81.12,80.96,80.97,16400.0,68.5396,68.5396,68.4045,68.4129,16400.0
2010-03-15 14:00:00,80.95,81.0,80.8,80.91,19300.0,68.396,68.4383,68.2693,68.3622,19300.0
2010-03-15 14:30:00,80.87,81.04,80.77,80.9,15400.0,68.3284,68.472,68.2439,68.3538,15400.0
2010-03-15 15:00:00,80.92,81.46,80.9,81.35,31600.0,68.3707,68.8269,68.3538,68.734,31600.0
2010-03-15 15:30:00,81.37,81.37,81.16,81.25,78800.0,68.7509,68.7509,68.5734,68.6495,78800.0
2010-03-16 09:30:00,81.5,82.0,81.25,81.92,36700.0,68.8607,69.2832,68.6495,69.2156,36700.0
2010-03-16 10:00:00,81.96,82.07,81.48,81.93,20400.0,69.2494,69.3423,68.8438,69.224,20400.0
2010-03-16 10:30:00,81.9,82.4,81.87,82.36,27300.0,69.1987,69.6211,69.1733,69.5873,27300.0
2010-03-16 11:00:00,82.45,82.45,81.92,81.98,41200.0,69.6634,69.6634,69.2156,69.2663,41200.0
2010-03-16 11:30:00,82.03,82.09,81.93,82.0,27100.0,69.3085,69.3592,69.224,69.2832,27100.0
2010-03-16 12:00:00,82.0,82.03,81.83,81.87,19200.0,69.2832,69.3085,69.1395,69.1733,19200.0
2010-03-16 12:30:00,81.91,82.05,81.87,82.01,17100.0,69.2071,69.3254,69.1733,69.2916,17100.0
2010-03-16 13:00:00,82.04,82.12,82.0,82.05,21300.0,69.317,69.3846,69.2832,69.3254,21300.0
2010-03-16 13:30:00,82.07,82.09,81.96,82.02,45900.0,69.3423,69.3592,69.2494,69.3001,45900.0
2010-03-16 14:00:00,82.02,82.23,81.86,82.05,67100.0,69.3001,69.4775,69.1649,69.3254,67100.0
2010-03-16 14:30:00,82.1,82.22,81.95,82.21,35700.0,69.3677,69.469,69.2409,69.4606,35700.0
2010-03-16 15:00:00,82.18,82.5,82.13,82.4,53500.0,69.4353,69.7056,69.393,69.6211,53500.0
2010-03-16 15:30:00,82.4,82.86,82.39,82.81,167700.0,69.6211,70.0098,69.6127,69.9675,167700.0
2010-03-17 09:30:00,82.85,85.7,82.85,85.7,239900.0,70.0013,72.4094,70.0013,72.4094,239900.0
2010-03-17 10:00:00,85.69,85.88,85.14,85.16,93700.0,72.4009,72.5614,71.9362,71.9531,93700.0
2010-03-17 10:30:00,85.19,86.08,84.99,86.05,64500.0,71.9785,72.7304,71.8095,72.7051,64500.0
2010-03-17 11:00:00,86.05,87.3,86.0,86.99,152300.0,72.7051,73.7612,72.6628,73.4993,152300.0
2010-03-17 11:30:00,86.96,87.86,86.91,87.63,155500.0,73.474,74.2344,73.4317,74.04,155500.0
2010-03-17 12:00:00,87.63,89.08,87.5,88.47,223000.0,74.04,75.2652,73.9302,74.7498,223000.0
2010-03-17 12:30:00,88.48,88.87,88.2,88.62,175100.0,74.7582,75.0877,74.5217,74.8765,175100.0
2010-03-17 13:00:00,88.63,88.97,88.5,88.89,101300.0,74.885,75.1722,74.7751,75.1046,101300.0
2010-03-17 13:30:00,88.89,89.67,88.86,89.05,137000.0,75.1046,75.7637,75.0793,75.2398,137000.0
2010-03-17 14:00:00,89.05,89.37,89.02,89.23,66400.0,75.2398,75.5102,75.2145,75.3919,66400.0
2010-03-17 14:30:00,89.25,89.49,88.35,88.36,178300.0,75.4088,75.6116,74.6484,74.6568,178300.0
2010-03-17 15:00:00,88.34,88.86,88.19,88.41,157300.0,74.6399,75.0793,74.5132,74.6991,157300.0
2010-03-17 15:30:00,88.4,89.33,88.39,89.23,307700.0,74.6906,75.4764,74.6822,75.3919,307700.0
2010-03-18 09:30:00,88.98,89.56,88.54,88.73,63700.0,75.1807,75.6707,74.8089,74.9695,63700.0
2010-03-18 10:00:00,88.75,88.87,87.54,87.76,102400.0,74.9864,75.0877,73.964,74.1499,102400.0
2010-03-18 10:30:00,87.84,87.93,87.3,87.5,52200.0,74.2175,74.2935,73.7612,73.9302,52200.0
2010-03-18 11:00:00,87.48,87.69,87.3,87.37,35200.0,73.9133,74.0907,73.7612,73.8204,35200.0
2010-03-18 11:30:00,87.35,87.35,86.86,86.88,32500.0,73.8035,73.8035,73.3895,73.4064,32500.0
2010-03-18 12:00:00,86.89,87.04,86.69,86.82,26400.0,73.4148,73.5415,73.2458,73.3557,26400.0
2010-03-18 12:30:00,86.85,86.98,86.65,86.98,27100.0,73.381,73.4909,73.212,73.4909,27100.0
2010-03-18 13:00:00,87.01,87.11,86.87,86.9,24500.0,73.5162,73.6007,73.3979,73.4233,24500.0
2010-03-18 13:30:00,86.93,87.13,86.86,87.06,16600.0,73.4486,73.6176,73.3895,73.5584,16600.0
2010-03-18 14:00:00,87.07,87.22,86.92,87.22,23800.0,73.5669,73.6936,73.4402,73.6936,23800.0
2010-03-18 14:30:00,87.19,87.42,87.15,87.4,34600.0,73.6683,73.8626,73.6345,73.8457,34600.0
2010-03-18 15:00:00,87.43,87.64,87.38,87.42,62100.0,73.8711,74.0485,73.8288,73.8626,62100.0
2010-03-18 15:30:00,87.42,87.63,87.32,87.59,94100.0,73.8626,74.04,73.7781,74.0063,94100.0
2010-03-19 09:30:00,86.2,86.79,85.51,86.56,265200.0,72.8318,73.3303,72.2488,73.136,265200.0
2010-03-19 10:00:00,86.51,86.51,86.06,86.08,77600.0,73.0937,73.0937,72.7135,72.7304,77600.0
2010-03-19 10:30:00,86.05,86.05,85.69,85.99,77500.0,72.7051,72.7051,72.4009,72.6544,77500.0
2010-03-19 11:00:00,86.01,86.23,85.88,86.18,78600.0,72.6713,72.8572,72.5614,72.8149,78600.0
2010-03-19 11:30:00,86.1,86.64,86.1,86.62,46100.0,72.7473,73.2036,72.7473,73.1867,46100.0
2010-03-19 12:00:00,86.61,86.78,86.43,86.69,43000.0,73.1782,73.3219,73.0261,73.2458,43000.0
2010-03-19 12:30:00,86.7,86.93,86.39,86.46,62900.0,73.2543,73.4486,72.9924,73.0515,62900.0
2010-03-19 13:00:00,86.46,86.95,86.46,86.95,45900.0,73.0515,73.4655,73.0515,73.4655,45900.0
2010-03-19 13:30:00,86.94,86.94,86.38,86.4,55400.0,73.4571,73.4571,72.9839,73.0008,55400.0
2010-03-19 14:00:00,86.41,86.53,86.32,86.36,34100.0,73.0092,73.1106,72.9332,72.967,34100.0
2010-03-19 14:30:00,86.38,86.74,86.35,86.52,42400.0,72.9839,73.2881,72.9586,73.1022,42400.0
2010-03-19 15:00:00,86.46,86.54,86.34,86.38,38000.0,73.0515,73.1191,72.9501,72.9839,38000.0
2010-03-19 15:30:00,86.38,87.54,86.14,87.31,353600.0,72.9839,73.964,72.7811,73.7697,353600.0
2010-03-22 09:30:00,86.65,88.14,85.98,88.05,304000.0,73.212,74.471,72.6459,74.3949,304000.0
2010-03-22 10:00:00,88.06,88.38,87.13,88.35,148000.0,74.4034,74.6737,73.6176,74.6484,148000.0
2010-03-22 10:30:00,88.36,89.29,88.31,89.2,107700.0,74.6568,75.4426,74.6146,75.3666,107700.0
2010-03-22 11:00:00,89.21,89.62,89.14,89.28,57700.0,75.375,75.7214,75.3159,75.4342,57700.0
2010-03-22 11:30:00,89.23,89.29,88.95,89.05,54500.0,75.3919,75.4426,75.1553,75.2398,54500.0
2010-03-22 12:00:00,89.04,89.34,88.84,89.31,33900.0,75.2314,75.4849,75.0624,75.4595,33900.0
2010-03-22 12:30:00,89.33,90.07,89.32,90.07,38300.0,75.4764,76.1016,75.468,76.1016,38300.0
2010-03-22 13:00:00,90.07,90.22,89.64,89.64,86500.0,76.1016,76.2284,75.7383,75.7383,86500.0
2010-03-22 13:30:00,89.64,89.71,89.41,89.48,46800.0,75.7383,75.7975,75.544,75.6031,46800.0
2010-03-22 14:00:00,89.48,89.5,89.27,89.41,32400.0,75.6031,75.62,75.4257,75.544,32400.0
2010-03-22 14:30:00,89.42,89.56,89.25,89.28,34900.0,75.5524,75.6707,75.4088,75.4342,34900.0
2010-03-22 15:00:00,89.28,89.33,88.92,88.98,62000.0,75.4342,75.4764,75.13,75.1807,62000.0
2010-03-22 15:30:00,88.98,89.23,88.8,88.89,103800.0,75.1807,75.3919,75.0286,75.1046,103800.0
2010-03-23 09:30:00,89.75,89.75,88.61,88.69,36600.0,75.8313,75.8313,74.8681,74.9357,36600.0
2010-03-23 10:00:00,88.67,89.54,88.59,89.18,53600.0,74.9188,75.6538,74.8512,75.3497,53600.0
2010-03-23 10:30:00,89.19,89.32,88.73,88.84,43700.0,75.3581,75.468,74.9695,75.0624,43700.0
2010-03-23 11:00:00,88.79,88.81,88.39,88.53,32000.0,75.0202,75.037,74.6822,74.8005,32000.0
2010-03-23 11:30:00,88.52,88.53,87.98,88.2,28100.0,74.792,74.8005,74.3358,74.5217,28100.0
2010-03-23 12:00:00,88.24,88.61,88.23,88.5,25500.0,74.5554,74.8681,74.547,74.7751,25500.0
2010-03-23 12:30:00,88.51,88.52,88.21,88.35,18900.0,74.7836,74.792,74.5301,74.6484,18900.0
2010-03-23 13:00:00,88.38,88.44,88.28,88.39,34500.0,74.6737,74.7244,74.5892,74.6822,34500.0
2010-03-23 13:30:00,88.39,88.42,88.03,88.08,26500.0,74.6822,74.7075,74.378,74.4203,26500.0
2010-03-23 14:00:00,88.07,88.55,88.01,88.54,24600.0,74.4118,74.8174,74.3611,74.8089,24600.0
2010-03-23 14:30:00,88.56,88.59,88.33,88.4,43200.0,74.8258,74.8512,74.6315,74.6906,43200.0
2010-03-23 15:00:00,88.4,88.76,88.34,88.74,47700.0,74.6906,74.9948,74.6399,74.9779,47700.0
2010-03-23 15:30:00,88.74,88.91,88.6,88.84,87100.0,74.9779,75.1215,74.8596,75.0624,87100.0
2010-03-24 09:30:00,88.84,89.06,88.48,88.84,28900.0,75.0624,75.2483,74.7582,75.0624,28900.0
2010-03-24 10:00:00,88.76,89.33,88.25,88.94,20500.0,74.9948,75.4764,74.5639,75.1469,20500.0
2010-03-24 10:30:00,88.94,89.36,88.82,88.82,24100.0,75.1469,75.5018,75.0455,75.0455,24100.0
2010-03-24 11:00:00,88.81,88.87,88.15,88.48,23500.0,75.037,75.0877,74.4794,74.7582,23500.0
2010-03-24 11:30:00,88.48,88.5,88.26,88.47,17500.0,74.7582,74.7751,74.5723,74.7498,17500.0
2010-03-24 12:00:00,88.5,88.62,88.19,88.47,54800.0,74.7751,74.8765,74.5132,74.7498,54800.0
2010-03-24 12:30:00,88.4,88.64,88.35,88.49,32600.0,74.6906,74.8934,74.6484,74.7667,32600.0
2010-03-24 13:00:00,88.51,88.51,88.09,88.2,12200.0,74.7836,74.7836,74.4287,74.5217,12200.0
2010-03-24 13:30:00,88.21,88.28,87.93,88.18,10100.0,74.5301,74.5892,74.2935,74.5048,10100.0
2010-03-24 14:00:00,88.12,88.22,87.98,88.09,14600.0,74.4541,74.5385,74.3358,74.4287,14600.0
2010-03-24 14:30:00,88.08,88.24,88.04,88.08,16800.0,74.4203,74.5554,74.3865,74.4203,16800.0
2010-03-24 15:00:00,88.07,88.17,87.77,87.89,35600.0,74.4118,74.4963,74.1583,74.2597,35600.0
2010-03-24 15:30:00,87.87,88.04,87.77,87.85,102300.0,74.2428,74.3865,74.1583,74.2259,102300.0
2010-03-25 09:30:00,88.25,89.17,87.87,87.98,23700.0,74.5639,75.3412,74.2428,74.3358,23700.0
2010-03-25 10:00:00,87.99,88.06,87.51,87.69,27300.0,74.3442,74.4034,73.9387,74.0907,27300.0
2010-03-25 10:30:00,87.69,87.87,87.26,87.29,33400.0,74.0907,74.2428,73.7274,73.7528,33400.0
2010-03-25 11:00:00,87.35,87.89,87.34,87.87,33000.0,73.8035,74.2597,73.795,74.2428,33000.0
2010-03-25 11:30:00,87.87,87.98,87.68,87.83,36900.0,74.2428,74.3358,74.0823,74.209,36900.0
2010-03-25 12:00:00,87.8,87.85,87.28,87.34,31400.0,74.1837,74.2259,73.7443,73.795,31400.0
2010-03-25 12:30:00,87.34,87.37,87.2,87.25,40100.0,73.795,73.8204,73.6767,73.719,40100.0
2010-03-25 13:00:00,87.24,87.24,86.24,86.29,142900.0,73.7105,73.7105,72.8656,72.9079,142900.0
2010-03-25 13:30:00,86.3,86.38,84.96,85.1,139800.0,72.9163,72.9839,71.7841,71.9024,139800.0
2010-03-25 14:00:00,85.12,85.89,85.12,85.52,131100.0,71.9193,72.5699,71.9193,72.2573,131100.0
2010-03-25 14:30:00,85.5,85.61,84.72,84.8,115200.0,72.2404,72.3333,71.5813,71.6489,115200.0
2010-03-25 15:00:00,84.8,85.57,84.8,85.09,120900.0,71.6489,72.2995,71.6489,71.894,120900.0
2010-03-25 15:30:00,85.08,85.19,84.1,84.27,269100.0,71.8855,71.9785,71.0575,71.2011,269100.0
2010-03-26 09:30:00,84.35,84.43,83.26,83.45,114200.0,71.2687,71.3363,70.3478,70.5083,114200.0
2010-03-26 10:00:00,83.53,84.1,83.41,84.06,72100.0,70.5759,71.0575,70.4745,71.0237,72100.0
2010-03-26 10:30:00,83.97,84.17,83.71,83.99,83300.0,70.9477,71.1166,70.728,70.9646,83300.0
2010-03-26 11:00:00,84.0,84.19,83.85,83.9,47600.0,70.973,71.1335,70.8463,70.8885,47600.0
2010-03-26 11:30:00,83.89,83.97,83.65,83.78,47600.0,70.8801,70.9477,70.6773,70.7871,47600.0
2010-03-26 12:00:00,83.78,83.86,83.36,83.36,30500.0,70.7871,70.8547,70.4323,70.4323,30500.0
2010-03-26 12:30:00,83.39,83.43,82.77,83.04,45100.0,70.4576,70.4914,69.9338,70.1619,45100.0
2010-03-26 13:00:00,82.99,83.27,82.5,83.23,59900.0,70.1196,70.3562,69.7056,70.3224,59900.0
2010-03-26 13:30:00,83.22,83.53,83.2,83.44,45200.0,70.314,70.5759,70.2971,70.4998,45200.0
2010-03-26 14:00:00,83.37,83.66,83.2,83.66,110600.0,70.4407,70.6857,70.2971,70.6857,110600.0
2010-03-26 14:30:00,83.64,83.93,83.32,83.36,41700.0,70.6688,70.9139,70.3985,70.4323,41700.0
2010-03-26 15:00:00,83.42,83.44,83.04,83.2,45100.0,70.4829,70.4998,70.1619,70.2971,45100.0
2010-03-26 15:30:00,83.22,83.54,83.04,83.36,173100.0,70.314,70.5843,70.1619,70.4323,173100.0
2010-03-29 09:30:00,83.82,84.11,83.52,83.71,22700.0,70.8209,71.0659,70.5674,70.728,22700.0
2010-03-29 10:00:00,83.71,84.28,83.7,84.26,38800.0,70.728,71.2096,70.7195,71.1927,38800.0
2010-03-29 10:30:00,84.16,84.65,84.13,84.58,24800.0,71.1082,71.5222,71.0828,71.4631,24800.0
2010-03-29 11:00:00,84.58,84.75,84.41,84.67,20000.0,71.4631,71.6067,71.3194,71.5391,20000.0
2010-03-29 11:30:00,84.7,84.74,84.45,84.51,13100.0,71.5644,71.5982,71.3532,71.4039,13100.0
2010-03-29 12:00:00,84.49,84.57,84.29,84.32,5000.0,71.387,71.4546,71.218,71.2434,5000.0
2010-03-29 12:30:00,84.3,84.4,84.11,84.13,9500.0,71.2265,71.311,71.0659,71.0828,9500.0
2010-03-29 13:00:00,84.15,84.27,84.14,84.25,13100.0,71.0997,71.2011,71.0913,71.1842,13100.0
2010-03-29 13:30:00,84.25,84.35,84.17,84.33,13900.0,71.1842,71.2687,71.1166,71.2518,13900.0
2010-03-29 14:00:00,84.33,84.38,84.13,84.28,27400.0,71.2518,71.2941,71.0828,71.2096,27400.0
2010-03-29 14:30:00,84.31,84.47,84.25,84.41,15600.0,71.2349,71.3701,71.1842,71.3194,15600.0
2010-03-29 15:00:00,84.5,84.74,84.4,84.68,31200.0,71.3955,71.5982,71.311,71.5475,31200.0
2010-03-29 15:30:00,84.69,84.91,84.62,84.9,68800.0,71.556,71.7419,71.4968,71.7334,68800.0
2010-03-30 09:30:00,85.15,85.82,84.95,85.4,67800.0,71.9447,72.5107,71.7757,72.1559,67800.0
2010-03-30 10:00:00,85.4,85.61,84.82,85.06,62700.0,72.1559,72.3333,71.6658,71.8686,62700.0
2010-03-30 10:30:00,85.0,85.18,84.65,84.65,17200.0,71.8179,71.97,71.5222,71.5222,17200.0
2010-03-30 11:00:00,84.64,84.69,83.98,84.11,20200.0,71.5137,71.556,70.9561,71.0659,20200.0
2010-03-30 11:30:00,84.11,84.51,84.11,84.32,13500.0,71.0659,71.4039,71.0659,71.2434,13500.0
2010-03-30 12:00:00,84.39,84.62,84.29,84.62,26300.0,71.3025,71.4968,71.218,71.4968,26300.0
2010-03-30 12:30:00,84.64,84.69,84.39,84.47,31300.0,71.5137,71.556,71.3025,71.3701,31300.0
2010-03-30 13:00:00,84.4,84.47,84.1,84.17,17800.0,71.311,71.3701,71.0575,71.1166,17800.0
2010-03-30 13:30:00,84.17,84.28,84.05,84.24,15400.0,71.1166,71.2096,71.0152,71.1758,15400.0
2010-03-30 14:00:00,84.24,84.3,84.05,84.3,19000.0,71.1758,71.2265,71.0152,71.2265,19000.0
2010-03-30 14:30:00,84.34,84.72,84.32,84.58,17400.0,71.2603,71.5813,71.2434,71.4631,17400.0
2010-03-30 15:00:00,84.6,84.6,84.44,84.46,29400.0,71.48,71.48,71.3448,71.3617,29400.0
2010-03-30 15:30:00,84.46,84.5,84.11,84.22,61000.0,71.3617,71.3955,71.0659,71.1589,61000.0
2010-03-31 09:30:00,84.03,84.27,83.14,83.68,24600.0,70.9983,71.2011,70.2464,70.7026,24600.0
2010-03-31 10:00:00,83.79,84.25,83.65,84.1,12700.0,70.7956,71.1842,70.6773,71.0575,12700.0
2010-03-31 10:30:00,84.02,84.15,83.64,83.65,26500.0,70.9899,71.0997,70.6688,70.6773,26500.0
2010-03-31 11:00:00,83.65,83.83,83.52,83.73,19300.0,70.6773,70.8294,70.5674,70.7449,19300.0
2010-03-31 11:30:00,83.76,84.09,83.73,83.98,28800.0,70.7702,71.049,70.7449,70.9561,28800.0
2010-03-31 12:00:00,83.99,84.0,83.78,83.85,20300.0,70.9646,70.973,70.7871,70.8463,20300.0
2010-03-31 12:30:00,83.86,83.94,83.83,83.89,18200.0,70.8547,70.9223,70.8294,70.8801,18200.0
2010-03-31 13:00:00,83.89,84.01,83.84,83.99,16500.0,70.8801,70.9814,70.8378,70.9646,16500.0
2010-03-31 13:30:00,84.02,84.1,83.95,84.01,10400.0,70.9899,71.0575,70.9308,70.9814,10400.0
2010-03-31 14:00:00,84.04,84.3,83.99,84.3,17100.0,71.0068,71.2265,70.9646,71.2265,17100.0
2010-03-31 14:30:00,84.36,84.4,83.99,84.12,23600.0,71.2772,71.311,70.9646,71.0744,23600.0
2010-03-31 15:00:00,84.1,84.1,83.66,83.92,36300.0,71.0575,71.0575,70.6857,70.9054,36300.0
2010-03-31 15:30:00,83.91,83.91,83.35,83.46,71900.0,70.897,70.897,70.4238,70.5167,71900.0
2010-04-01 09:30:00,83.9,85.2,83.9,85.15,41600.0,70.8885,71.9869,70.8885,71.9447,41600.0
2010-04-01 10:00:00,85.27,86.53,85.27,86.52,131300.0,72.046,73.1106,72.046,73.1022,131300.0
2010-04-01 10:30:00,86.53,86.86,86.16,86.35,52200.0,73.1106,73.3895,72.798,72.9586,52200.0
2010-04-01 11:00:00,86.31,86.45,85.91,85.96,53600.0,72.9248,73.043,72.5868,72.629,53600.0
2010-04-01 11:30:00,85.96,86.42,85.93,86.42,45800.0,72.629,73.0177,72.6037,73.0177,45800.0
2010-04-01 12:00:00,86.4,86.64,86.2,86.2,38600.0,73.0008,73.2036,72.8318,72.8318,38600.0
2010-04-01 12:30:00,86.21,86.35,86.15,86.32,28600.0,72.8403,72.9586,72.7896,72.9332,28600.0
2010-04-01 13:00:00,86.33,86.35,86.24,86.33,24200.0,72.9417,72.9586,72.8656,72.9417,24200.0
2010-04-01 13:30:00,86.34,86.57,86.27,86.35,30800.0,72.9501,73.1444,72.891,72.9586,30800.0
2010-04-01 14:00:00,86.35,86.46,86.21,86.39,30500.0,72.9586,73.0515,72.8403,72.9924,30500.0
2010-04-01 14:30:00,86.4,86.45,86.01,86.08,35700.0,73.0008,73.043,72.6713,72.7304,35700.0
2010-04-01 15:00:00,86.07,86.37,85.99,86.28,40800.0,72.722,72.9755,72.6544,72.8994,40800.0
2010-04-01 15:30:00,86.29,86.64,86.29,86.41,143300.0,72.9079,73.2036,72.9079,73.0092,143300.0
2010-04-05 09:30:00,86.59,86.92,86.05,86.8,20800.0,73.1613,73.4402,72.7051,73.3388,20800.0
2010-04-05 10:00:00,86.82,87.11,86.82,86.91,11800.0,73.3557,73.6007,73.3557,73.4317,11800.0
2010-04-05 10:30:00,86.95,87.6,86.95,87.6,17500.0,73.4655,74.0147,73.4655,74.0147,17500.0
2010-04-05 11:00:00,87.56,87.79,87.14,87.23,48500.0,73.9809,74.1752,73.626,73.7021,48500.0
2010-04-05 11:30:00,87.2,87.24,87.02,87.04,14500.0,73.6767,73.7105,73.5246,73.5415,14500.0
2010-04-05 12:00:00,87.04,87.04,86.6,86.6,18800.0,73.5415,73.5415,73.1698,73.1698,18800.0
2010-04-05 12:30:00,86.61,86.75,86.6,86.66,19600.0,73.1782,73.2965,73.1698,73.2205,19600.0
2010-04-05 13:00:00,86.64,86.72,86.62,86.68,10600.0,73.2036,73.2712,73.1867,73.2374,10600.0
2010-04-05 13:30:00,86.73,86.89,86.7,86.74,13400.0,73.2796,73.4148,73.2543,73.2881,13400.0
2010-04-05 14:00:00,86.74,86.84,86.67,86.84,11000.0,73.2881,73.3726,73.2289,73.3726,11000.0
2010-04-05 14:30:00,86.86,87.04,86.85,86.87,10400.0,73.3895,73.5415,73.381,73.3979,10400.0
2010-04-05 15:00:00,86.84,86.93,86.79,86.91,12700.0,73.3726,73.4486,73.3303,73.4317,12700.0
2010-04-05 15:30:00,86.89,86.89,86.74,86.89,49400.0,73.4148,73.4148,73.2881,73.4148,49400.0
2010-04-06 09:30:00,86.35,86.35,85.53,86.08,44200.0,72.9586,72.9586,72.2657,72.7304,44200.0
2010-04-06 10:00:00,86.07,86.1,85.67,85.88,96000.0,72.722,72.7473,72.384,72.5614,96000.0
2010-04-06 10:30:00,85.86,85.93,85.68,85.81,36800.0,72.5445,72.6037,72.3925,72.5023,36800.0
2010-04-06 11:00:00,85.8,85.95,85.76,85.86,34300.0,72.4939,72.6206,72.4601,72.5445,34300.0
2010-04-06 11:30:00,85.85,85.9,85.6,85.63,24900.0,72.5361,72.5783,72.3249,72.3502,24900.0
2010-04-06 12:00:00,85.65,85.76,85.46,85.69,24100.0,72.3671,72.4601,72.2066,72.4009,24100.0
2010-04-06 12:30:00,85.71,85.71,85.37,85.39,22500.0,72.4178,72.4178,72.1305,72.1474,22500.0
2010-04-06 13:00:00,85.43,85.53,85.43,85.51,6800.0,72.1812,72.2657,72.1812,72.2488,6800.0
2010-04-06 13:30:00,85.55,85.62,85.48,85.49,17300.0,72.2826,72.3418,72.2235,72.2319,17300.0
2010-04-06 14:00:00,85.46,85.77,85.38,85.71,23200.0,72.2066,72.4685,72.139,72.4178,23200.0
2010-04-06 14:30:00,85.76,85.95,85.75,85.88,19800.0,72.4601,72.6206,72.4516,72.5614,19800.0
2010-04-06 15:00:00,85.87,85.96,85.63,85.69,31300.0,72.553,72.629,72.3502,72.4009,31300.0
2010-04-06 15:30:00,85.62,85.73,85.5,85.58,56300.0,72.3418,72.4347,72.2404,72.308,56300.0
2010-04-07 09:30:00,85.32,85.92,85.29,85.85,36200.0,72.0883,72.5952,72.0629,72.5361,36200.0
2010-04-07 10:00:00,85.87,85.89,85.55,85.7,29200.0,72.553,72.5699,72.2826,72.4094,29200.0
2010-04-07 10:30:00,85.71,85.9,85.32,85.68,73900.0,72.4178,72.5783,72.0883,72.3925,73900.0
2010-04-07 11:00:00,85.79,86.05,85.64,85.88,75400.0,72.4854,72.7051,72.3587,72.5614,75400.0
2010-04-07 11:30:00,85.89,86.0,85.6,85.65,49100.0,72.5699,72.6628,72.3249,72.3671,49100.0
2010-04-07 12:00:00,85.66,85.81,85.56,85.68,37800.0,72.3756,72.5023,72.2911,72.3925,37800.0
2010-04-07 12:30:00,85.68,85.82,85.57,85.68,20100.0,72.3925,72.5107,72.2995,72.3925,20100.0
2010-04-07 13:00:00,85.75,85.95,85.75,85.9,47400.0,72.4516,72.6206,72.4516,72.5783,47400.0
2010-04-07 13:30:00,85.91,85.94,85.52,85.6,35900.0,72.5868,72.6121,72.2573,72.3249,35900.0
2010-04-07 14:00:00,85.6,85.67,85.36,85.36,40800.0,72.3249,72.384,72.1221,72.1221,40800.0
2010-04-07 14:30:00,85.32,85.4,85.2,85.25,39700.0,72.0883,72.1559,71.9869,72.0291,39700.0
2010-04-07 15:00:00,85.24,85.27,84.9,85.03,77700.0,72.0207,72.046,71.7334,71.8433,77700.0
2010-04-07 15:30:00,85.03,85.64,84.96,85.5,102100.0,71.8433,72.3587,71.7841,72.2404,102100.0
2010-04-08 09:30:00,85.58,85.58,84.61,85.05,106300.0,72.308,72.308,71.4884,71.8602,106300.0
2010-04-08 10:00:00,84.97,85.4,84.97,85.39,38200.0,71.7926,72.1559,71.7926,72.1474,38200.0
2010-04-08 10:30:00,85.43,85.56,85.33,85.48,40900.0,72.1812,72.2911,72.0967,72.2235,40900.0
2010-04-08 11:00:00,85.48,86.16,85.47,86.04,37200.0,72.2235,72.798,72.215,72.6966,37200.0
2010-04-08 11:30:00,86.05,86.19,85.73,86.11,30900.0,72.7051,72.8234,72.4347,72.7558,30900.0
2010-04-08 12:00:00,86.09,86.42,85.98,86.41,24200.0,72.7389,73.0177,72.6459,73.0092,24200.0
2010-04-08 12:30:00,86.41,86.42,86.17,86.36,33700.0,73.0092,73.0177,72.8065,72.967,33700.0
2010-04-08 13:00:00,86.4,86.69,86.37,86.54,16600.0,73.0008,73.2458,72.9755,73.1191,16600.0
2010-04-08 13:30:00,86.55,86.68,86.38,86.45,20800.0,73.1275,73.2374,72.9839,73.043,20800.0
2010-04-08 14:00:00,86.45,86.69,86.33,86.62,14300.0,73.043,73.2458,72.9417,73.1867,14300.0
2010-04-08 14:30:00,86.61,86.91,86.5,86.84,48800.0,73.1782,73.4317,73.0853,73.3726,48800.0
2010-04-08 15:00:00,86.85,86.92,86.71,86.88,38100.0,73.381,73.4402,73.2627,73.4064,38100.0
2010-04-08 15:30:00,86.87,87.38,86.85,87.17,103000.0,73.3979,73.8288,73.381,73.6514,103000.0
2010-04-09 09:30:00,85.35,87.13,83.53,86.76,106200.0,72.1136,73.6176,70.5759,73.305,106200.0
2010-04-09 10:00:00,86.76,87.3,86.71,87.19,91800.0,73.305,73.7612,73.2627,73.6683,91800.0
2010-04-09 10:30:00,87.19,87.87,87.01,87.73,71600.0,73.6683,74.2428,73.5162,74.1245,71600.0
2010-04-09 11:00:00,87.72,88.08,87.67,88.06,54300.0,74.1161,74.4203,74.0738,74.4034,54300.0
2010-04-09 11:30:00,88.11,88.32,88.07,88.08,39900.0,74.4456,74.623,74.4118,74.4203,39900.0
2010-04-09 12:00:00,88.09,88.31,88.06,88.12,22500.0,74.4287,74.6146,74.4034,74.4541,22500.0
2010-04-09 12:30:00,88.11,88.17,87.82,87.9,32700.0,74.4456,74.4963,74.2006,74.2682,32700.0
2010-04-09 13:00:00,87.9,87.9,87.52,87.54,22400.0,74.2682,74.2682,73.9471,73.964,22400.0
2010-04-09 13:30:00,87.54,87.54,87.42,87.47,16600.0,73.964,73.964,73.8626,73.9049,16600.0
2010-04-09 14:00:00,87.44,87.51,87.41,87.46,27500.0,73.8795,73.9387,73.8542,73.8964,27500.0
2010-04-09 14:30:00,87.48,87.65,87.42,87.61,68000.0,73.9133,74.0569,73.8626,74.0231,68000.0
2010-04-09 15:00:00,87.57,87.58,87.4,87.53,62300.0,73.9894,73.9978,73.8457,73.9556,62300.0
2010-04-09 15:30:00,87.5,87.69,87.43,87.53,191500.0,73.9302,74.0907,73.8711,73.9556,191500.0
2010-04-12 09:30:00,87.61,88.02,86.68,87.12,127600.0,74.0231,74.3696,73.2374,73.6091,127600.0
2010-04-12 10:00:00,87.12,87.43,87.05,87.42,77800.0,73.6091,73.8711,73.55,73.8626,77800.0
2010-04-12 10:30:00,87.43,87.57,87.3,87.49,77300.0,73.8711,73.9894,73.7612,73.9218,77300.0
2010-04-12 11:00:00,87.49,87.66,87.46,87.55,74700.0,73.9218,74.0654,73.8964,73.9725,74700.0
2010-04-12 11:30:00,87.55,87.7,87.55,87.65,72100.0,73.9725,74.0992,73.9725,74.0569,72100.0
2010-04-12 12:00:00,87.65,87.7,87.55,87.59,67400.0,74.0569,74.0992,73.9725,74.0063,67400.0
2010-04-12 12:30:00,87.56,87.64,87.32,87.36,61800.0,73.9809,74.0485,73.7781,73.8119,61800.0
2010-04-12 13:00:00,87.4,87.54,87.35,87.35,20400.0,73.8457,73.964,73.8035,73.8035,20400.0
2010-04-12 13:30:00,87.33,87.52,87.3,87.3,18800.0,73.7866,73.9471,73.7612,73.7612,18800.0
2010-04-12 14:00:00,87.3,87.4,87.16,87.16,41700.0,73.7612,73.8457,73.6429,73.6429,41700.0
2010-04-12 14:30:00,87.16,87.45,86.99,87.36,49100.0,73.6429,73.888,73.4993,73.8119,49100.0
2010-04-12 15:00:00,87.4,87.47,87.1,87.4,59000.0,73.8457,73.9049,73.5922,73.8457,59000.0
2010-04-12 15:30:00,87.42,87.44,87.0,87.09,155500.0,73.8626,73.8795,73.5078,73.5838,155500.0
2010-04-13 09:30:00,87.1,87.66,86.69,87.17,50700.0,73.5922,74.0654,73.2458,73.6514,50700.0
2010-04-13 10:00:00,87.17,87.3,86.43,86.62,24500.0,73.6514,73.7612,73.0261,73.1867,24500.0
2010-04-13 10:30:00,86.62,87.0,86.57,86.95,73100.0,73.1867,73.5078,73.1444,73.4655,73100.0
2010-04-13 11:00:00,86.87,86.97,86.71,86.79,63800.0,73.3979,73.4824,73.2627,73.3303,63800.0
2010-04-13 11:30:00,86.79,86.84,86.68,86.8,24300.0,73.3303,73.3726,73.2374,73.3388,24300.0
2010-04-13 12:00:00,86.81,86.87,86.74,86.76,32500.0,73.3472,73.3979,73.2881,73.305,32500.0
2010-04-13 12:30:00,86.75,86.83,86.71,86.8,14700.0,73.2965,73.3641,73.2627,73.3388,14700.0
2010-04-13 13:00:00,86.81,86.81,86.67,86.69,109000.0,73.3472,73.3472,73.2289,73.2458,109000.0
2010-04-13 13:30:00,86.68,86.76,86.62,86.69,87400.0,73.2374,73.305,73.1867,73.2458,87400.0
2010-04-13 14:00:00,86.68,86.71,86.59,86.59,14000.0,73.2374,73.2627,73.1613,73.1613,14000.0
2010-04-13 14:30:00,86.55,86.79,86.48,86.5,27200.0,73.1275,73.3303,73.0684,73.0853,27200.0
2010-04-13 15:00:00,86.51,86.65,86.45,86.54,51100.0,73.0937,73.212,73.043,73.1191,51100.0
2010-04-13 15:30:00,86.51,86.56,86.36,86.48,91000.0,73.0937,73.136,72.967,73.0684,91000.0
2010-04-14 09:30:00,86.75,87.01,86.38,86.5,107900.0,73.2965,73.5162,72.9839,73.0853,107900.0
2010-04-14 10:00:00,86.49,86.85,86.33,86.74,87900.0,73.0768,73.381,72.9417,73.2881,87900.0
2010-04-14 10:30:00,86.77,86.79,86.54,86.74,166800.0,73.3134,73.3303,73.1191,73.2881,166800.0
2010-04-14 11:00:00,86.75,86.76,86.61,86.65,117900.0,73.2965,73.305,73.1782,73.212,117900.0
2010-04-14 11:30:00,86.63,86.97,86.62,86.77,165700.0,73.1951,73.4824,73.1867,73.3134,165700.0
2010-04-14 12:00:00,86.77,87.23,86.75,87.06,95500.0,73.3134,73.7021,73.2965,73.5584,95500.0
2010-04-14 12:30:00,87.05,87.25,87.02,87.22,62700.0,73.55,73.719,73.5246,73.6936,62700.0
2010-04-14 13:00:00,87.23,87.36,87.14,87.22,71800.0,73.7021,73.8119,73.626,73.6936,71800.0
2010-04-14 13:30:00,87.24,87.33,87.0,87.11,148200.0,73.7105,73.7866,73.5078,73.6007,148200.0
2010-04-14 14:00:00,87.14,87.25,87.04,87.14,109800.0,73.626,73.719,73.5415,73.626,109800.0
2010-04-14 14:30:00,87.15,87.17,86.93,87.04,119500.0,73.6345,73.6514,73.4486,73.5415,119500.0
2010-04-14 15:00:00,87.04,87.24,86.95,87.19,109900.0,73.5415,73.7105,73.4655,73.6683,109900.0
2010-04-14 15:30:00,87.2,87.39,87.18,87.26,128900.0,73.6767,73.8373,73.6598,73.7274,128900.0
2010-04-15 09:30:00,87.27,87.27,86.34,86.88,127700.0,73.7359,73.7359,72.9501,73.4064,127700.0
2010-04-15 10:00:00,86.85,87.17,86.69,87.11,95800.0,73.381,73.6514,73.2458,73.6007,95800.0
2010-04-15 10:30:00,87.14,87.43,87.1,87.31,86900.0,73.626,73.8711,73.5922,73.7697,86900.0
2010-04-15 11:00:00,87.31,87.52,87.22,87.33,108800.0,73.7697,73.9471,73.6936,73.7866,108800.0
2010-04-15 11:30:00,87.33,87.66,87.13,87.54,105500.0,73.7866,74.0654,73.6176,73.964,105500.0
2010-04-15 12:00:00,87.53,87.71,87.45,87.61,107100.0,73.9556,74.1076,73.888,74.0231,107100.0
2010-04-15 12:30:00,87.61,87.86,87.61,87.85,175100.0,74.0231,74.2344,74.0231,74.2259,175100.0
2010-04-15 13:00:00,87.86,88.32,87.85,88.3,185100.0,74.2344,74.623,74.2259,74.6061,185100.0
2010-04-15 13:30:00,88.29,88.44,88.1,88.2,133800.0,74.5977,74.7244,74.4372,74.5217,133800.0
2010-04-15 14:00:00,88.22,88.55,88.11,88.48,128800.0,74.5385,74.8174,74.4456,74.7582,128800.0
2010-04-15 14:30:00,88.48,88.72,88.46,88.55,186800.0,74.7582,74.961,74.7413,74.8174,186800.0
2010-04-15 15:00:00,88.55,89.02,88.45,88.64,378700.0,74.8174,75.2145,74.7329,74.8934,378700.0
2010-04-15 15:30:00,88.68,89.34,88.52,88.78,874900.0,74.9272,75.4849,74.792,75.0117,874900.0
2010-04-16 09:30:00,88.64,89.16,88.22,88.5,168400.0,74.8934,75.3328,74.5385,74.7751,168400.0
2010-04-16 10:00:00,88.5,88.81,88.01,88.3,192300.0,74.7751,75.037,74.3611,74.6061,192300.0
2010-04-16 10:30:00,88.33,88.64,87.19,87.57,191900.0,74.6315,74.8934,73.6683,73.9894,191900.0
2010-04-16 11:00:00,87.58,88.41,87.39,88.29,165500.0,73.9978,74.6991,73.8373,74.5977,165500.0
2010-04-16 11:30:00,88.28,88.46,87.97,88.4,78300.0,74.5892,74.7413,74.3273,74.6906,78300.0
2010-04-16 12:00:00,88.4,88.53,88.12,88.49,49500.0,74.6906,74.8005,74.4541,74.7667,49500.0
2010-04-16 12:30:00,88.45,88.52,88.11,88.43,106800.0,74.7329,74.792,74.4456,74.716,106800.0
2010-04-16 13:00:00,88.38,89.08,88.37,88.79,47400.0,74.6737,75.2652,74.6653,75.0202,47400.0
2010-04-16 13:30:00,88.79,89.58,88.78,89.4,97100.0,75.0202,75.6876,75.0117,75.5356,97100.0
2010-04-16 14:00:00,89.37,90.2,89.3,89.97,82800.0,75.5102,76.2115,75.4511,76.0172,82800.0
2010-04-16 14:30:00,89.97,90.52,89.77,90.31,166400.0,76.0172,76.4819,75.8482,76.3044,166400.0
2010-04-16 15:00:00,90.32,90.72,90.28,90.38,145100.0,76.3129,76.6508,76.2791,76.3636,145100.0
2010-04-16 15:30:00,90.39,91.43,90.28,90.72,372200.0,76.372,77.2507,76.2791,76.6508,372200.0
2010-04-19 09:30:00,90.24,90.48,89.48,89.48,116800.0,76.2453,76.4481,75.6031,75.6031,116800.0
2010-04-19 10:00:00,89.48,90.13,89.44,90.05,132900.0,75.6031,76.1523,75.5693,76.0847,132900.0
2010-04-19 10:30:00,90.05,90.29,89.97,90.11,139200.0,76.0847,76.2875,76.0172,76.1354,139200.0
2010-04-19 11:00:00,90.06,90.13,89.7,89.83,92400.0,76.0932,76.1523,75.789,75.8989,92400.0
2010-04-19 11:30:00,89.84,89.92,88.11,88.21,89900.0,75.9073,75.9749,74.4456,74.5301,89900.0
2010-04-19 12:00:00,88.23,89.08,88.23,89.08,80400.0,74.547,75.2652,74.547,75.2652,80400.0
2010-04-19 12:30:00,89.09,89.57,88.94,89.43,54200.0,75.2736,75.6792,75.1469,75.5609,54200.0
2010-04-19 13:00:00,89.42,89.47,89.02,89.46,22900.0,75.5524,75.5947,75.2145,75.5862,22900.0
2010-04-19 13:30:00,89.44,89.44,89.11,89.11,25500.0,75.5693,75.5693,75.2905,75.2905,25500.0
2010-04-19 14:00:00,89.06,89.61,89.06,89.58,34700.0,75.2483,75.713,75.2483,75.6876,34700.0
2010-04-19 14:30:00,89.6,89.79,89.52,89.79,79300.0,75.7045,75.8651,75.6369,75.8651,79300.0
2010-04-19 15:00:00,89.85,89.97,89.59,89.6,46800.0,75.9158,76.0172,75.6961,75.7045,46800.0
2010-04-19 15:30:00,89.58,89.91,89.35,89.82,84600.0,75.6876,75.9665,75.4933,75.8904,84600.0
2010-04-20 09:30:00,90.33,91.08,89.61,90.5,131000.0,76.3213,76.955,75.713,76.465,131000.0
2010-04-20 10:00:00,90.51,90.6,90.22,90.4,88400.0,76.4734,76.5495,76.2284,76.3805,88400.0
2010-04-20 10:30:00,90.41,91.55,90.41,91.43,77000.0,76.3889,77.3521,76.3889,77.2507,77000.0
2010-04-20 11:00:00,91.39,92.53,91.39,92.21,98500.0,77.2169,78.1801,77.2169,77.9098,98500.0
2010-04-20 11:30:00,92.25,92.36,92.02,92.21,38000.0,77.9436,78.0365,77.7492,77.9098,38000.0
2010-04-20 12:00:00,92.2,92.33,92.01,92.23,49700.0,77.9013,78.0112,77.7408,77.9267,49700.0
2010-04-20 12:30:00,92.2,92.24,92.04,92.1,26100.0,77.9013,77.9351,77.7661,77.8168,26100.0
2010-04-20 13:00:00,92.08,92.17,91.77,91.91,30500.0,77.7999,77.876,77.538,77.6563,30500.0
2010-04-20 13:30:00,91.87,91.96,91.79,91.84,15300.0,77.6225,77.6985,77.5549,77.5971,15300.0
2010-04-20 14:00:00,91.86,91.93,91.61,91.71,24900.0,77.614,77.6732,77.4028,77.4873,24900.0
2010-04-20 14:30:00,91.76,91.79,91.61,91.61,23400.0,77.5296,77.5549,77.4028,77.4028,23400.0
2010-04-20 15:00:00,91.65,91.74,91.35,91.69,80400.0,77.4366,77.5127,77.1831,77.4704,80400.0
2010-04-20 15:30:00,91.67,92.53,91.65,92.35,179800.0,77.4535,78.1801,77.4366,78.0281,179800.0
2010-04-21 09:30:00,92.59,93.31,92.21,93.31,58600.0,78.2308,78.8392,77.9098,78.8392,58600.0
2010-04-21 10:00:00,93.32,93.61,93.07,93.07,71400.0,78.8476,79.0927,78.6364,78.6364,71400.0
2010-04-21 10:30:00,93.08,93.5,92.85,93.08,55200.0,78.6448,78.9997,78.4505,78.6448,55200.0
2010-04-21 11:00:00,93.07,93.2,92.45,92.89,67600.0,78.6364,78.7462,78.1125,78.4843,67600.0
2010-04-21 11:30:00,92.81,93.06,92.73,93.06,35900.0,78.4167,78.6279,78.3491,78.6279,35900.0
2010-04-21 12:00:00,93.07,93.56,93.05,93.47,29700.0,78.6364,79.0504,78.6195,78.9744,29700.0
2010-04-21 12:30:00,93.54,94.27,93.47,93.64,54300.0,79.0335,79.6503,78.9744,79.118,54300.0
2010-04-21 13:00:00,93.62,93.75,93.4,93.75,29600.0,79.1011,79.2109,78.9152,79.2109,29600.0
2010-04-21 13:30:00,93.72,93.82,93.49,93.82,34000.0,79.1856,79.2701,78.9913,79.2701,34000.0
2010-04-21 14:00:00,93.76,93.89,92.89,93.12,44500.0,79.2194,79.3292,78.4843,78.6786,44500.0
2010-04-21 14:30:00,93.15,93.3,92.81,93.25,41300.0,78.704,78.8307,78.4167,78.7885,41300.0
2010-04-21 15:00:00,93.3,93.67,93.24,93.63,46700.0,78.8307,79.1433,78.78,79.1095,46700.0
2010-04-21 15:30:00,93.66,93.75,93.32,93.47,75400.0,79.1349,79.2109,78.8476,78.9744,75400.0
2010-04-22 09:30:00,92.21,92.65,91.84,92.2,69400.0,77.9098,78.2815,77.5971,77.9013,69400.0
2010-04-22 10:00:00,92.2,93.21,91.89,93.13,31100.0,77.9013,78.7547,77.6394,78.6871,31100.0
2010-04-22 10:30:00,93.13,94.16,92.75,93.49,81400.0,78.6871,79.5574,78.366,78.9913,81400.0
2010-04-22 11:00:00,93.51,93.55,92.87,92.96,66500.0,79.0082,79.042,78.4674,78.5435,66500.0
2010-04-22 11:30:00,92.95,94.35,92.83,94.26,79900.0,78.535,79.7179,78.4336,79.6418,79900.0
2010-04-22 12:00:00,94.26,95.0,94.26,94.47,89600.0,79.6418,80.2671,79.6418,79.8193,89600.0
2010-04-22 12:30:00,94.43,94.74,94.35,94.74,28900.0,79.7855,80.0474,79.7179,80.0474,28900.0
2010-04-22 13:00:00,94.69,95.0,94.67,94.95,44300.0,80.0052,80.2671,79.9883,80.2248,44300.0
2010-04-22 13:30:00,94.99,94.99,94.56,94.95,33700.0,80.2586,80.2586,79.8953,80.2248,33700.0
2010-04-22 14:00:00,94.99,95.0,94.7,94.98,67200.0,80.2586,80.2671,80.0136,80.2502,67200.0
2010-04-22 14:30:00,94.98,95.44,94.91,95.39,71600.0,80.2502,80.6388,80.191,80.5966,71600.0
2010-04-22 15:00:00,95.37,95.48,95.15,95.48,73700.0,80.5797,80.6726,80.3938,80.6726,73700.0
2010-04-22 15:30:00,95.49,96.33,95.44,96.04,192700.0,80.6811,81.3908,80.6388,81.1458,192700.0
2010-04-23 09:30:00,94.95,95.73,94.91,95.38,90700.0,80.2248,80.8839,80.191,80.5882,90700.0
2010-04-23 10:00:00,95.47,97.48,95.38,96.95,100700.0,80.6642,82.3625,80.5882,81.9147,100700.0
2010-04-23 10:30:00,96.99,97.0,95.81,95.92,58400.0,81.9485,81.9569,80.9515,81.0444,58400.0
2010-04-23 11:00:00,95.95,95.95,95.27,95.38,72900.0,81.0698,81.0698,80.4952,80.5882,72900.0
2010-04-23 11:30:00,95.3,95.67,95.24,95.63,17800.0,80.5206,80.8332,80.4699,80.7994,17800.0
2010-04-23 12:00:00,95.7,95.95,95.49,95.49,17800.0,80.8585,81.0698,80.6811,80.6811,17800.0
2010-04-23 12:30:00,95.58,95.92,95.49,95.91,19900.0,80.7571,81.0444,80.6811,81.036,19900.0
2010-04-23 13:00:00,95.91,96.19,95.85,96.17,18000.0,81.036,81.2725,80.9853,81.2556,18000.0
2010-04-23 13:30:00,96.11,96.42,96.01,96.05,19300.0,81.2049,81.4669,81.1205,81.1542,19300.0
2010-04-23 14:00:00,96.02,96.27,95.86,96.12,37100.0,81.1289,81.3401,80.9937,81.2134,37100.0
2010-04-23 14:30:00,96.13,96.41,96.02,96.32,112200.0,81.2218,81.4584,81.1289,81.3824,112200.0
2010-04-23 15:00:00,96.34,96.42,96.19,96.42,28400.0,81.3993,81.4669,81.2725,81.4669,28400.0
2010-04-23 15:30:00,96.42,96.68,96.31,96.57,136300.0,81.4669,81.6865,81.3739,81.5936,136300.0
2010-04-26 09:30:00,96.71,98.34,96.31,98.31,36300.0,81.7119,83.0891,81.3739,83.0638,36300.0
2010-04-26 10:00:00,98.24,99.24,98.16,98.62,85700.0,83.0046,83.8495,82.937,83.3257,85700.0
2010-04-26 10:30:00,98.57,99.11,98.45,99.04,49400.0,83.2834,83.7397,83.182,83.6805,49400.0
2010-04-26 11:00:00,99.0,99.22,98.93,99.08,56400.0,83.6468,83.8326,83.5876,83.7143,56400.0
2010-04-26 11:30:00,99.08,99.11,98.5,98.53,36100.0,83.7143,83.7397,83.2243,83.2496,36100.0
2010-04-26 12:00:00,98.51,98.54,98.07,98.24,37900.0,83.2327,83.2581,82.861,83.0046,37900.0
2010-04-26 12:30:00,98.27,98.34,98.12,98.21,30300.0,83.03,83.0891,82.9032,82.9793,30300.0
2010-04-26 13:00:00,98.2,98.27,98.05,98.15,20400.0,82.9708,83.03,82.8441,82.9286,20400.0
2010-04-26 13:30:00,98.17,98.24,97.92,97.94,87000.0,82.9455,83.0046,82.7342,82.7511,87000.0
2010-04-26 14:00:00,97.93,98.0,97.67,97.68,89700.0,82.7427,82.8018,82.523,82.5315,89700.0
2010-04-26 14:30:00,97.67,97.69,97.16,97.19,47900.0,82.523,82.5399,82.0921,82.1175,47900.0
2010-04-26 15:00:00,97.14,97.16,96.28,96.48,97600.0,82.0752,82.0921,81.3486,81.5176,97600.0
2010-04-26 15:30:00,96.48,97.09,96.42,97.01,171600.0,81.5176,82.033,81.4669,81.9654,171600.0
2010-04-27 09:30:00,96.91,97.58,95.97,97.23,133500.0,81.8809,82.447,81.0867,82.1512,133500.0
2010-04-27 10:00:00,97.21,97.68,96.66,96.99,112300.0,82.1344,82.5315,81.6696,81.9485,112300.0
2010-04-27 10:30:00,97.0,97.04,96.61,96.93,39700.0,81.9569,81.9907,81.6274,81.8978,39700.0
2010-04-27 11:00:00,96.96,97.01,95.18,95.18,50100.0,81.9231,81.9654,80.4192,80.4192,50100.0
2010-04-27 11:30:00,95.18,95.49,94.66,95.04,60000.0,80.4192,80.6811,79.9798,80.3009,60000.0
2010-04-27 12:00:00,95.08,95.46,94.64,95.09,31300.0,80.3347,80.6557,79.9629,80.3431,31300.0
2010-04-27 12:30:00,95.09,95.29,94.87,94.87,28100.0,80.3431,80.5121,80.1572,80.1572,28100.0
2010-04-27 13:00:00,94.86,95.69,94.86,95.63,50100.0,80.1488,80.8501,80.1488,80.7994,50100.0
2010-04-27 13:30:00,95.62,95.67,95.02,95.12,28600.0,80.7909,80.8332,80.284,80.3685,28600.0
2010-04-27 14:00:00,95.02,95.04,94.7,95.0,29400.0,80.284,80.3009,80.0136,80.2671,29400.0
2010-04-27 14:30:00,95.02,95.02,93.83,94.02,135300.0,80.284,80.284,79.2785,79.4391,135300.0
2010-04-27 15:00:00,94.03,94.45,93.88,94.0,58000.0,79.4475,79.8024,79.3208,79.4222,58000.0
2010-04-27 15:30:00,93.99,94.08,93.34,93.72,148700.0,79.4137,79.4898,78.8645,79.1856,148700.0
2010-04-28 09:30:00,93.78,94.62,93.34,93.86,97400.0,79.2363,79.946,78.8645,79.3039,97400.0
2010-04-28 10:00:00,93.86,94.21,93.51,94.17,46400.0,79.3039,79.5996,79.0082,79.5658,46400.0
2010-04-28 10:30:00,94.19,94.69,93.87,94.47,51300.0,79.5827,80.0052,79.3123,79.8193,51300.0
2010-04-28 11:00:00,94.44,94.81,93.93,94.06,44800.0,79.7939,80.1066,79.363,79.4729,44800.0
2010-04-28 11:30:00,94.09,94.09,93.34,93.68,29700.0,79.4982,79.4982,78.8645,79.1518,29700.0
2010-04-28 12:00:00,93.64,93.75,93.07,93.68,52100.0,79.118,79.2109,78.6364,79.1518,52100.0
2010-04-28 12:30:00,93.72,93.85,93.42,93.44,38600.0,79.1856,79.2954,78.9321,78.949,38600.0
2010-04-28 13:00:00,93.46,93.69,93.32,93.43,35800.0,78.9659,79.1602,78.8476,78.9406,35800.0
2010-04-28 13:30:00,93.4,93.52,93.23,93.38,20700.0,78.9152,79.0166,78.7716,78.8983,20700.0
2010-04-28 14:00:00,93.38,93.93,93.27,93.77,48900.0,78.8983,79.363,78.8054,79.2278,48900.0
2010-04-28 14:30:00,93.81,93.97,93.51,93.94,56800.0,79.2616,79.3968,79.0082,79.3715,56800.0
2010-04-28 15:00:00,93.97,94.13,93.46,93.49,62400.0,79.3968,79.532,78.9659,78.9913,62400.0
2010-04-28 15:30:00,93.53,93.72,93.06,93.44,127900.0,79.0251,79.1856,78.6279,78.949,127900.0
2010-04-29 09:30:00,93.85,95.33,93.85,94.97,111200.0,79.2954,80.5459,79.2954,80.2417,111200.0
2010-04-29 10:00:00,94.92,95.28,94.4,95.21,41200.0,80.1995,80.5037,79.7601,80.4445,41200.0
2010-04-29 10:30:00,95.15,96.09,94.97,95.74,28300.0,80.3938,81.188,80.2417,80.8923,28300.0
2010-04-29 11:00:00,95.74,95.74,95.15,95.29,50900.0,80.8923,80.8923,80.3938,80.5121,50900.0
2010-04-29 11:30:00,95.3,95.38,95.05,95.3,31200.0,80.5206,80.5882,80.3093,80.5206,31200.0
2010-04-29 12:00:00,95.3,95.55,95.29,95.52,28700.0,80.5206,80.7318,80.5121,80.7064,28700.0
2010-04-29 12:30:00,95.48,95.9,95.48,95.69,32300.0,80.6726,81.0275,80.6726,80.8501,32300.0
2010-04-29 13:00:00,95.66,95.77,95.5,95.5,31800.0,80.8247,80.9177,80.6895,80.6895,31800.0
2010-04-29 13:30:00,95.56,96.13,95.47,96.13,42400.0,80.7402,81.2218,80.6642,81.2218,42400.0
2010-04-29 14:00:00,96.13,96.47,96.02,96.46,45900.0,81.2218,81.5091,81.1289,81.5007,45900.0
2010-04-29 14:30:00,96.4,96.43,95.95,96.22,63600.0,81.45,81.4753,81.0698,81.2979,63600.0
2010-04-29 15:00:00,96.25,96.45,95.87,96.0,104700.0,81.3232,81.4922,81.0022,81.112,104700.0
2010-04-29 15:30:00,96.04,96.39,95.96,96.38,88400.0,81.1458,81.4415,81.0782,81.4331,88400.0
2010-04-30 09:30:00,96.64,97.88,96.6,96.63,33100.0,81.6527,82.7004,81.619,81.6443,33100.0
2010-04-30 10:00:00,96.7,96.94,95.8,96.37,37000.0,81.7034,81.9062,80.943,81.4246,37000.0
2010-04-30 10:30:00,96.4,96.81,96.19,96.61,88000.0,81.45,81.7964,81.2725,81.6274,88000.0
2010-04-30 11:00:00,96.7,97.03,96.58,96.63,20200.0,81.7034,81.9823,81.6021,81.6443,20200.0
2010-04-30 11:30:00,96.65,96.84,96.6,96.64,21500.0,81.6612,81.8217,81.619,81.6527,21500.0
2010-04-30 12:00:00,96.64,96.65,96.33,96.56,29600.0,81.6527,81.6612,81.3908,81.5852,29600.0
2010-04-30 12:30:00,96.6,96.63,96.12,96.51,42900.0,81.619,81.6443,81.2134,81.5429,42900.0
2010-04-30 13:00:00,96.56,96.56,95.67,95.83,30300.0,81.5852,81.5852,80.8332,80.9684,30300.0
2010-04-30 13:30:00,95.82,95.96,95.8,95.84,16000.0,80.9599,81.0782,80.943,80.9768,16000.0
2010-04-30 14:00:00,95.8,95.85,95.73,95.84,48100.0,80.943,80.9853,80.8839,80.9768,48100.0
2010-04-30 14:30:00,95.83,95.85,95.09,95.5,60700.0,80.9684,80.9853,80.3431,80.6895,60700.0
2010-04-30 15:00:00,95.5,95.98,95.47,95.9,48200.0,80.6895,81.0951,80.6642,81.0275,48200.0
2010-04-30 15:30:00,95.97,96.07,95.54,95.81,222300.0,81.0867,81.1711,80.7233,80.9515,222300.0
2010-05-03 09:30:00,92.71,97.08,92.71,97.01,223500.0,78.3322,82.0245,78.3322,81.9654,223500.0
2010-05-03 10:00:00,96.99,98.44,96.87,98.07,126300.0,81.9485,83.1736,81.8471,82.861,126300.0
2010-05-03 10:30:00,98.06,98.9,97.41,97.52,291900.0,82.8525,83.5623,82.3033,82.3963,291900.0
2010-05-03 11:00:00,97.52,98.53,97.35,98.47,94900.0,82.3963,83.2496,82.2526,83.1989,94900.0
2010-05-03 11:30:00,98.47,98.52,97.67,98.37,80100.0,83.1989,83.2412,82.523,83.1145,80100.0
2010-05-03 12:00:00,98.38,98.73,98.16,98.62,73200.0,83.1229,83.4186,82.937,83.3257,73200.0
2010-05-03 12:30:00,98.62,99.33,98.52,99.29,71900.0,83.3257,83.9256,83.2412,83.8918,71900.0
2010-05-03 13:00:00,99.26,99.39,98.83,98.94,106800.0,83.8664,83.9763,83.5031,83.5961,106800.0
2010-05-03 13:30:00,98.94,99.68,98.9,99.62,119600.0,83.5961,84.2213,83.5623,84.1706,119600.0
2010-05-03 14:00:00,99.62,100.33,99.6,100.0,176300.0,84.1706,84.7705,84.1537,84.4917,176300.0
2010-05-03 14:30:00,99.99,99.99,99.49,99.74,130700.0,84.4832,84.4832,84.0608,84.272,130700.0
2010-05-03 15:00:00,99.74,99.99,99.52,99.85,171200.0,84.272,84.4832,84.0861,84.3649,171200.0
2010-05-03 15:30:00,99.86,100.13,99.76,99.88,354600.0,84.3734,84.6015,84.2889,84.3903,354600.0
2010-05-04 09:30:00,98.16,98.16,92.99,94.12,328800.0,82.937,82.937,78.5688,79.5236,328800.0
2010-05-04 10:00:00,94.14,94.8,93.48,94.7,267600.0,79.5405,80.0981,78.9828,80.0136,267600.0
2010-05-04 10:30:00,94.7,94.78,92.58,92.7,144100.0,80.0136,80.0812,78.2224,78.3238,144100.0
2010-05-04 11:00:00,92.58,93.42,92.49,93.0,74400.0,78.2224,78.9321,78.1463,78.5773,74400.0
2010-05-04 11:30:00,93.01,93.12,92.63,92.87,49300.0,78.5857,78.6786,78.2646,78.4674,49300.0
2010-05-04 12:00:00,92.88,92.94,91.6,91.71,67600.0,78.4759,78.5266,77.3944,77.4873,67600.0
2010-05-04 12:30:00,91.61,91.77,91.28,91.65,78500.0,77.4028,77.538,77.124,77.4366,78500.0
2010-05-04 13:00:00,91.55,91.91,91.42,91.78,52700.0,77.3521,77.6563,77.2423,77.5465,52700.0
2010-05-04 13:30:00,91.86,92.07,91.62,91.79,24500.0,77.614,77.7915,77.4113,77.5549,24500.0
2010-05-04 14:00:00,91.78,91.85,91.31,91.48,55000.0,77.5465,77.6056,77.1493,77.293,55000.0
2010-05-04 14:30:00,91.48,92.0,91.47,91.88,55200.0,77.293,77.7323,77.2845,77.6309,55200.0
2010-05-04 15:00:00,91.9,92.42,91.65,92.15,87500.0,77.6478,78.0872,77.4366,77.8591,87500.0
2010-05-04 15:30:00,92.15,92.54,91.55,92.49,253000.0,77.8591,78.1886,77.3521,78.1463,253000.0
2010-05-05 09:30:00,93.15,93.15,89.57,89.91,144900.0,78.704,78.704,75.6792,75.9665,144900.0
2010-05-05 10:00:00,89.91,90.19,88.89,89.61,156000.0,75.9665,76.203,75.1046,75.713,156000.0
2010-05-05 10:30:00,89.61,90.21,88.88,90.09,136500.0,75.713,76.2199,75.0962,76.1185,136500.0
2010-05-05 11:00:00,90.01,90.51,89.68,90.37,95300.0,76.0509,76.4734,75.7721,76.3551,95300.0
2010-05-05 11:30:00,90.36,91.26,90.33,90.82,96600.0,76.3467,77.1071,76.3213,76.7353,96600.0
2010-05-05 12:00:00,90.82,91.2,90.42,90.87,51700.0,76.7353,77.0564,76.3974,76.7776,51700.0
2010-05-05 12:30:00,90.64,90.81,90.14,90.38,84400.0,76.5832,76.7269,76.1608,76.3636,84400.0
2010-05-05 13:00:00,90.42,91.08,90.1,90.71,56000.0,76.3974,76.955,76.127,76.6424,56000.0
2010-05-05 13:30:00,90.71,90.87,90.08,90.08,95500.0,76.6424,76.7776,76.1101,76.1101,95500.0
2010-05-05 14:00:00,90.1,90.16,88.97,88.97,66800.0,76.127,76.1777,75.1722,75.1722,66800.0
2010-05-05 14:30:00,88.97,88.98,87.98,88.9,171500.0,75.1722,75.1807,74.3358,75.1131,171500.0
2010-05-05 15:00:00,88.91,89.7,88.54,89.5,197500.0,75.1215,75.789,74.8089,75.62,197500.0
2010-05-05 15:30:00,89.48,90.19,89.21,89.75,288500.0,75.6031,76.203,75.375,75.8313,288500.0
2010-05-06 09:30:00,89.01,91.04,88.64,90.88,161400.0,75.206,76.9212,74.8934,76.786,161400.0
2010-05-06 10:00:00,90.88,91.35,90.25,90.25,93300.0,76.786,77.1831,76.2537,76.2537,93300.0
2010-05-06 10:30:00,90.22,90.51,89.32,89.56,114600.0,76.2284,76.4734,75.468,75.6707,114600.0
2010-05-06 11:00:00,89.61,89.84,89.16,89.48,81500.0,75.713,75.9073,75.3328,75.6031,81500.0
2010-05-06 11:30:00,89.42,89.55,88.88,89.22,38200.0,75.5524,75.6623,75.0962,75.3835,38200.0
2010-05-06 12:00:00,89.19,89.76,89.19,89.61,46900.0,75.3581,75.8397,75.3581,75.713,46900.0
2010-05-06 12:30:00,89.56,89.56,88.44,88.59,44500.0,75.6707,75.6707,74.7244,74.8512,44500.0
2010-05-06 13:00:00,88.65,89.0,87.41,87.7,86700.0,74.9019,75.1976,73.8542,74.0992,86700.0
2010-05-06 13:30:00,87.7,87.98,87.24,87.6,85100.0,74.0992,74.3358,73.7105,74.0147,85100.0
2010-05-06 14:00:00,87.67,87.81,86.12,86.81,173700.0,74.0738,74.1921,72.7642,73.3472,173700.0
2010-05-06 14:30:00,86.77,86.94,83.78,85.84,184700.0,73.3134,73.4571,70.7871,72.5276,184700.0
2010-05-06 15:00:00,85.79,93.0,85.67,86.56,149900.0,72.4854,78.5773,72.384,73.136,149900.0
2010-05-06 15:30:00,86.51,88.73,86.46,87.87,302500.0,73.0937,74.9695,73.0515,74.2428,302500.0
2010-05-07 09:30:00,87.15,89.35,87.15,88.12,123100.0,73.6345,75.4933,73.6345,74.4541,123100.0
2010-05-07 10:00:00,88.11,88.88,86.36,86.91,223600.0,74.4456,75.0962,72.967,73.4317,223600.0
2010-05-07 10:30:00,86.85,88.57,86.7,87.76,209300.0,73.381,74.8343,73.2543,74.1499,209300.0
2010-05-07 11:00:00,87.69,90.12,87.55,88.07,101700.0,74.0907,76.1439,73.9725,74.4118,101700.0
2010-05-07 11:30:00,88.08,89.55,87.86,88.98,104900.0,74.4203,75.6623,74.2344,75.1807,104900.0
2010-05-07 12:00:00,88.86,90.22,88.55,88.92,44700.0,75.0793,76.2284,74.8174,75.13,44700.0
2010-05-07 12:30:00,88.95,89.35,88.53,88.68,42100.0,75.1553,75.4933,74.8005,74.9272,42100.0
2010-05-07 13:00:00,88.53,88.76,87.88,88.1,49600.0,74.8005,74.9948,74.2513,74.4372,49600.0
2010-05-07 13:30:00,88.07,89.04,87.92,88.6,42700.0,74.4118,75.2314,74.2851,74.8596,42700.0
2010-05-07 14:00:00,88.65,88.75,87.93,87.99,57400.0,74.9019,74.9864,74.2935,74.3442,57400.0
2010-05-07 14:30:00,87.96,88.66,87.71,87.81,87200.0,74.3189,74.9103,74.1076,74.1921,87200.0
2010-05-07 15:00:00,87.85,87.98,87.5,87.65,137300.0,74.2259,74.3358,73.9302,74.0569,137300.0
2010-05-07 15:30:00,87.69,88.2,87.24,88.0,315200.0,74.0907,74.5217,73.7105,74.3527,315200.0
2010-05-10 09:30:00,91.13,92.71,91.13,92.26,160700.0,76.9973,78.3322,76.9973,77.952,160700.0
2010-05-10 10:00:00,92.33,93.72,92.26,92.73,136600.0,78.0112,79.1856,77.952,78.3491,136600.0
2010-05-10 10:30:00,92.77,93.24,92.0,92.39,76400.0,78.3829,78.78,77.7323,78.0619,76400.0
2010-05-10 11:00:00,92.48,93.26,92.48,93.21,51500.0,78.1379,78.7969,78.1379,78.7547,51500.0
2010-05-10 11:30:00,93.22,94.01,93.08,93.8,46500.0,78.7631,79.4306,78.6448,79.2532,46500.0
2010-05-10 12:00:00,93.72,93.73,93.1,93.1,33000.0,79.1856,79.194,78.6617,78.6617,33000.0
2010-05-10 12:30:00,93.06,93.24,92.79,92.91,38700.0,78.6279,78.78,78.3998,78.5012,38700.0
2010-05-10 13:00:00,92.96,93.03,92.09,92.91,50700.0,78.5435,78.6026,77.8084,78.5012,50700.0
2010-05-10 13:30:00,92.96,93.23,92.74,92.9,28200.0,78.5435,78.7716,78.3576,78.4928,28200.0
2010-05-10 14:00:00,92.9,93.1,92.43,92.76,41400.0,78.4928,78.6617,78.0956,78.3745,41400.0
2010-05-10 14:30:00,92.76,93.23,92.76,93.16,37500.0,78.3745,78.7716,78.3745,78.7124,37500.0
2010-05-10 15:00:00,93.1,93.1,92.7,92.95,67900.0,78.6617,78.6617,78.3238,78.535,67900.0
2010-05-10 15:30:00,92.97,93.66,92.77,93.59,144600.0,78.5519,79.1349,78.3829,79.0758,144600.0
2010-05-11 09:30:00,92.5,93.59,91.95,92.86,65000.0,78.1548,79.0758,77.6901,78.459,65000.0
2010-05-11 10:00:00,92.82,93.02,92.28,92.62,69300.0,78.4252,78.5941,77.9689,78.2562,69300.0
2010-05-11 10:30:00,92.55,92.83,92.33,92.44,36500.0,78.197,78.4336,78.0112,78.1041,36500.0
2010-05-11 11:00:00,92.34,93.36,92.34,93.36,31100.0,78.0196,78.8814,78.0196,78.8814,31100.0
2010-05-11 11:30:00,93.3,93.49,92.98,93.21,47100.0,78.8307,78.9913,78.5604,78.7547,47100.0
2010-05-11 12:00:00,93.19,93.83,93.17,93.57,29600.0,78.7378,79.2785,78.7209,79.0589,29600.0
2010-05-11 12:30:00,93.52,93.54,93.19,93.44,84700.0,79.0166,79.0335,78.7378,78.949,84700.0
2010-05-11 13:00:00,93.52,93.75,93.13,93.22,56800.0,79.0166,79.2109,78.6871,78.7631,56800.0
2010-05-11 13:30:00,93.19,93.41,93.07,93.25,73500.0,78.7378,78.9237,78.6364,78.7885,73500.0
2010-05-11 14:00:00,93.17,93.33,92.44,92.45,98700.0,78.7209,78.8561,78.1041,78.1125,98700.0
2010-05-11 14:30:00,92.51,92.51,92.0,92.09,114400.0,78.1632,78.1632,77.7323,77.8084,114400.0
2010-05-11 15:00:00,92.06,92.09,91.12,91.5,115400.0,77.783,77.8084,76.9888,77.3099,115400.0
2010-05-11 15:30:00,91.44,91.74,91.26,91.27,196900.0,77.2592,77.5127,77.1071,77.1155,196900.0
2010-05-12 09:30:00,91.81,93.21,91.81,93.02,51500.0,77.5718,78.7547,77.5718,78.5941,51500.0
2010-05-12 10:00:00,93.04,93.27,92.43,93.16,41700.0,78.611,78.8054,78.0956,78.7124,41700.0
2010-05-12 10:30:00,93.11,93.11,92.61,92.91,37200.0,78.6702,78.6702,78.2477,78.5012,37200.0
2010-05-12 11:00:00,92.87,93.18,92.56,92.56,39300.0,78.4674,78.7293,78.2055,78.2055,39300.0
2010-05-12 11:30:00,92.51,93.11,92.41,93.11,40700.0,78.1632,78.6702,78.0788,78.6702,40700.0
2010-05-12 12:00:00,93.12,93.12,92.91,93.0,28600.0,78.6786,78.6786,78.5012,78.5773,28600.0
2010-05-12 12:30:00,93.0,93.0,92.81,92.95,19300.0,78.5773,78.5773,78.4167,78.535,19300.0
2010-05-12 13:00:00,92.92,93.1,92.92,93.1,43100.0,78.5097,78.6617,78.5097,78.6617,43100.0
2010-05-12 13:30:00,93.1,93.4,93.07,93.26,30400.0,78.6617,78.9152,78.6364,78.7969,30400.0
2010-05-12 14:00:00,93.27,93.43,93.14,93.38,33900.0,78.8054,78.9406,78.6955,78.8983,33900.0
2010-05-12 14:30:00,93.48,93.48,93.2,93.28,27900.0,78.9828,78.9828,78.7462,78.8138,27900.0
2010-05-12 15:00:00,93.31,93.82,93.28,93.62,87200.0,78.8392,79.2701,78.8138,79.1011,87200.0
2010-05-12 15:30:00,93.56,93.94,93.34,93.83,68000.0,79.0504,79.3715,78.8645,79.2785,68000.0
2010-05-13 09:30:00,93.74,93.74,92.54,93.38,32400.0,79.2025,79.2025,78.1886,78.8983,32400.0
2010-05-13 10:00:00,93.31,94.08,93.13,93.88,30000.0,78.8392,79.4898,78.6871,79.3208,30000.0
2010-05-13 10:30:00,93.9,94.16,93.6,93.67,16800.0,79.3377,79.5574,79.0842,79.1433,16800.0
2010-05-13 11:00:00,93.67,93.72,93.32,93.5,29100.0,79.1433,79.1856,78.8476,78.9997,29100.0
2010-05-13 11:30:00,93.5,93.72,93.15,93.38,35600.0,78.9997,79.1856,78.704,78.8983,35600.0
2010-05-13 12:00:00,93.28,93.65,93.21,93.49,22200.0,78.8138,79.1264,78.7547,78.9913,22200.0
2010-05-13 12:30:00,93.53,93.74,93.42,93.66,12200.0,79.0251,79.2025,78.9321,79.1349,12200.0
2010-05-13 13:00:00,93.5,93.85,93.4,93.78,11000.0,78.9997,79.2954,78.9152,79.2363,11000.0
2010-05-13 13:30:00,93.76,94.0,93.69,93.81,11200.0,79.2194,79.4222,79.1602,79.2616,11200.0
2010-05-13 14:00:00,93.82,94.0,93.73,93.75,13400.0,79.2701,79.4222,79.194,79.2109,13400.0
2010-05-13 14:30:00,93.74,93.8,93.33,93.44,33000.0,79.2025,79.2532,78.8561,78.949,33000.0
2010-05-13 15:00:00,93.44,93.56,93.06,93.15,89200.0,78.949,79.0504,78.6279,78.704,89200.0
2010-05-13 15:30:00,93.15,93.7,92.9,93.16,138500.0,78.704,79.1687,78.4928,78.7124,138500.0
2010-05-14 09:30:00,92.46,92.74,91.7,92.08,96000.0,78.121,78.3576,77.4789,77.7999,96000.0
2010-05-14 10:00:00,92.11,92.76,91.57,92.2,83500.0,77.8253,78.3745,77.369,77.9013,83500.0
2010-05-14 10:30:00,92.24,92.53,92.1,92.13,17100.0,77.9351,78.1801,77.8168,77.8422,17100.0
2010-05-14 11:00:00,92.21,92.3,91.72,92.0,91700.0,77.9098,77.9858,77.4958,77.7323,91700.0
2010-05-14 11:30:00,91.97,92.14,91.9,91.97,64100.0,77.707,77.8506,77.6478,77.707,64100.0
2010-05-14 12:00:00,91.99,92.27,91.9,92.08,20300.0,77.7239,77.9605,77.6478,77.7999,20300.0
2010-05-14 12:30:00,92.2,92.5,92.08,92.5,18000.0,77.9013,78.1548,77.7999,78.1548,18000.0
2010-05-14 13:00:00,92.48,92.62,91.86,92.05,13200.0,78.1379,78.2562,77.614,77.7746,13200.0
2010-05-14 13:30:00,91.92,91.92,91.5,91.8,10000.0,77.6647,77.6647,77.3099,77.5634,10000.0
2010-05-14 14:00:00,91.76,91.88,91.51,91.6,26200.0,77.5296,77.6309,77.3183,77.3944,26200.0
2010-05-14 14:30:00,91.65,91.78,91.55,91.69,16200.0,77.4366,77.5465,77.3521,77.4704,16200.0
2010-05-14 15:00:00,91.6,91.73,91.39,91.64,50700.0,77.3944,77.5042,77.2169,77.4282,50700.0
2010-05-14 15:30:00,91.57,92.33,91.3,92.11,87200.0,77.369,78.0112,77.1409,77.8253,87200.0
2010-05-17 09:30:00,92.26,93.02,92.04,92.15,52600.0,77.952,78.5941,77.7661,77.8591,52600.0
2010-05-17 10:00:00,92.15,92.15,91.75,92.05,33500.0,77.8591,77.8591,77.5211,77.7746,33500.0
2010-05-17 10:30:00,92.0,92.45,91.59,91.74,33600.0,77.7323,78.1125,77.3859,77.5127,33600.0
2010-05-17 11:00:00,91.65,91.81,91.21,91.46,107100.0,77.4366,77.5718,77.0649,77.2761,107100.0
2010-05-17 11:30:00,91.49,91.81,91.11,91.28,138300.0,77.3014,77.5718,76.9804,77.124,138300.0
2010-05-17 12:00:00,91.24,91.63,90.59,91.35,116100.0,77.0902,77.4197,76.541,77.1831,116100.0
2010-05-17 12:30:00,91.35,91.65,91.21,91.38,35000.0,77.1831,77.4366,77.0649,77.2085,35000.0
2010-05-17 13:00:00,91.35,92.21,91.27,92.12,36400.0,77.1831,77.9098,77.1155,77.8337,36400.0
2010-05-17 13:30:00,92.04,92.25,92.0,92.12,64400.0,77.7661,77.9436,77.7323,77.8337,64400.0
2010-05-17 14:00:00,92.11,92.58,92.04,92.29,57200.0,77.8253,78.2224,77.7661,77.9774,57200.0
2010-05-17 14:30:00,92.25,93.41,92.21,93.41,62200.0,77.9436,78.9237,77.9098,78.9237,62200.0
2010-05-17 15:00:00,93.37,93.73,92.59,92.77,79400.0,78.8899,79.194,78.2308,78.3829,79400.0
2010-05-17 15:30:00,92.81,93.71,92.78,93.5,119200.0,78.4167,79.1771,78.3914,78.9997,119200.0
2010-05-18 09:30:00,94.39,95.06,94.07,94.76,42800.0,79.7517,80.3178,79.4813,80.0643,42800.0
2010-05-18 10:00:00,94.67,95.0,94.2,94.29,41000.0,79.9883,80.2671,79.5912,79.6672,41000.0
2010-05-18 10:30:00,94.34,94.45,93.27,93.8,99300.0,79.7094,79.8024,78.8054,79.2532,99300.0
2010-05-18 11:00:00,93.78,94.03,93.49,93.74,51300.0,79.2363,79.4475,78.9913,79.2025,51300.0
2010-05-18 11:30:00,93.74,93.78,93.25,93.4,48500.0,79.2025,79.2363,78.7885,78.9152,48500.0
2010-05-18 12:00:00,93.4,93.51,93.25,93.47,40400.0,78.9152,79.0082,78.7885,78.9744,40400.0
2010-05-18 12:30:00,93.46,94.0,93.38,93.59,48800.0,78.9659,79.4222,78.8983,79.0758,48800.0
2010-05-18 13:00:00,93.49,93.56,92.62,93.11,102300.0,78.9913,79.0504,78.2562,78.6702,102300.0
2010-05-18 13:30:00,93.11,93.12,92.65,92.85,71900.0,78.6702,78.6786,78.2815,78.4505,71900.0
2010-05-18 14:00:00,92.83,93.0,92.64,92.83,69900.0,78.4336,78.5773,78.2731,78.4336,69900.0
2010-05-18 14:30:00,92.79,93.0,92.53,92.9,110200.0,78.3998,78.5773,78.1801,78.4928,110200.0
2010-05-18 15:00:00,92.9,93.69,92.71,93.0,131000.0,78.4928,79.1602,78.3322,78.5773,131000.0
2010-05-18 15:30:00,92.9,93.08,92.78,92.92,142800.0,78.4928,78.6448,78.3914,78.5097,142800.0
2010-05-19 09:30:00,92.57,93.52,92.22,92.81,23100.0,78.2139,79.0166,77.9182,78.4167,23100.0
2010-05-19 10:00:00,92.88,92.88,92.07,92.83,136900.0,78.4759,78.4759,77.7915,78.4336,136900.0
2010-05-19 10:30:00,92.83,93.23,92.59,92.74,91500.0,78.4336,78.7716,78.2308,78.3576,91500.0
2010-05-19 11:00:00,92.72,92.77,92.22,92.56,104500.0,78.3407,78.3829,77.9182,78.2055,104500.0
2010-05-19 11:30:00,92.52,92.53,91.78,92.0,251000.0,78.1717,78.1801,77.5465,77.7323,251000.0
2010-05-19 12:00:00,92.05,93.52,91.95,93.26,48900.0,77.7746,79.0166,77.6901,78.7969,48900.0
2010-05-19 12:30:00,93.21,93.22,92.45,93.06,22200.0,78.7547,78.7631,78.1125,78.6279,22200.0
2010-05-19 13:00:00,93.16,94.3,92.92,93.96,40000.0,78.7124,79.6756,78.5097,79.3884,40000.0
2010-05-19 13:30:00,93.85,94.28,93.73,94.12,59800.0,79.2954,79.6587,79.194,79.5236,59800.0
2010-05-19 14:00:00,94.1,94.3,93.06,93.27,43400.0,79.5067,79.6756,78.6279,78.8054,43400.0
2010-05-19 14:30:00,93.39,93.57,92.86,93.13,51900.0,78.9068,79.0589,78.459,78.6871,51900.0
2010-05-19 15:00:00,93.15,93.29,92.3,92.84,87600.0,78.704,78.8223,77.9858,78.4421,87600.0
2010-05-19 15:30:00,92.87,93.22,92.56,92.96,110600.0,78.4674,78.7631,78.2055,78.5435,110600.0
2010-05-20 09:30:00,90.37,91.39,90.18,90.9,152200.0,76.3551,77.2169,76.1946,76.8029,152200.0
2010-05-20 10:00:00,90.86,91.32,90.01,90.21,164900.0,76.7691,77.1578,76.0509,76.2199,164900.0
2010-05-20 10:30:00,90.21,90.42,89.61,89.89,173200.0,76.2199,76.3974,75.713,75.9496,173200.0
2010-05-20 11:00:00,89.93,90.81,89.57,90.73,90900.0,75.9834,76.7269,75.6792,76.6593,90900.0
2010-05-20 11:30:00,90.73,90.9,89.75,90.0,40200.0,76.6593,76.8029,75.8313,76.0425,40200.0
2010-05-20 12:00:00,90.0,90.16,89.41,89.56,79000.0,76.0425,76.1777,75.544,75.6707,79000.0
2010-05-20 12:30:00,89.5,89.5,88.71,88.8,172100.0,75.62,75.62,74.9526,75.0286,172100.0
2010-05-20 13:00:00,88.73,89.63,88.69,89.18,131000.0,74.9695,75.7299,74.9357,75.3497,131000.0
2010-05-20 13:30:00,89.14,89.74,89.13,89.52,59800.0,75.3159,75.8228,75.3074,75.6369,59800.0
2010-05-20 14:00:00,89.51,90.49,89.23,90.23,69100.0,75.6285,76.4565,75.3919,76.2368,69100.0
2010-05-20 14:30:00,90.16,91.16,90.03,90.4,58600.0,76.1777,77.0226,76.0678,76.3805,58600.0
2010-05-20 15:00:00,90.42,90.64,89.73,89.89,56000.0,76.3974,76.5832,75.8144,75.9496,56000.0
2010-05-20 15:30:00,89.94,90.25,89.0,89.0,208600.0,75.9918,76.2537,75.1976,75.1976,208600.0
2010-05-21 09:30:00,87.86,90.27,87.24,89.8,74600.0,74.2344,76.2706,73.7105,75.8735,74600.0
2010-05-21 10:00:00,89.7,90.22,88.74,88.82,77600.0,75.789,76.2284,74.9779,75.0455,77600.0
2010-05-21 10:30:00,88.84,89.43,88.7,89.17,74100.0,75.0624,75.5609,74.9441,75.3412,74100.0
2010-05-21 11:00:00,89.19,90.19,89.0,89.88,187000.0,75.3581,76.203,75.1976,75.9411,187000.0
2010-05-21 11:30:00,89.84,90.4,89.67,89.85,72100.0,75.9073,76.3805,75.7637,75.9158,72100.0
2010-05-21 12:00:00,89.77,89.77,89.12,89.54,24400.0,75.8482,75.8482,75.299,75.6538,24400.0
2010-05-21 12:30:00,89.59,89.62,88.98,89.01,24000.0,75.6961,75.7214,75.1807,75.206,24000.0
2010-05-21 13:00:00,89.07,89.52,88.94,89.15,32500.0,75.2567,75.6369,75.1469,75.3243,32500.0
2010-05-21 13:30:00,89.24,89.6,89.06,89.5,26500.0,75.4004,75.7045,75.2483,75.62,26500.0
2010-05-21 14:00:00,89.53,89.59,88.89,89.16,57800.0,75.6454,75.6961,75.1046,75.3328,57800.0
2010-05-21 14:30:00,89.14,89.4,88.76,88.99,75000.0,75.3159,75.5356,74.9948,75.1891,75000.0
2010-05-21 15:00:00,89.1,89.32,88.84,89.09,85500.0,75.2821,75.468,75.0624,75.2736,85500.0
2010-05-21 15:30:00,89.03,90.06,88.97,90.06,174600.0,75.2229,76.0932,75.1722,76.0932,174600.0
2010-05-24 09:30:00,90.38,90.45,89.5,90.08,46100.0,76.3636,76.4227,75.62,76.1101,46100.0
2010-05-24 10:00:00,90.02,91.31,89.91,91.02,58200.0,76.0594,77.1493,75.9665,76.9043,58200.0
2010-05-24 10:30:00,91.12,91.2,89.98,90.26,35300.0,76.9888,77.0564,76.0256,76.2622,35300.0
2010-05-24 11:00:00,90.19,90.28,89.67,89.94,42500.0,76.203,76.2791,75.7637,75.9918,42500.0
2010-05-24 11:30:00,89.95,90.9,89.94,90.74,41100.0,76.0003,76.8029,75.9918,76.6677,41100.0
2010-05-24 12:00:00,90.68,90.95,90.52,90.8,26900.0,76.617,76.8452,76.4819,76.7184,26900.0
2010-05-24 12:30:00,90.85,91.26,90.8,91.12,35700.0,76.7607,77.1071,76.7184,76.9888,35700.0
2010-05-24 13:00:00,91.08,91.26,90.87,90.99,45700.0,76.955,77.1071,76.7776,76.879,45700.0
2010-05-24 13:30:00,91.03,91.06,90.73,90.96,47700.0,76.9128,76.9381,76.6593,76.8536,47700.0
2010-05-24 14:00:00,90.92,91.08,90.81,90.95,35700.0,76.8198,76.955,76.7269,76.8452,35700.0
2010-05-24 14:30:00,90.93,91.05,90.75,90.89,72100.0,76.8283,76.9297,76.6762,76.7945,72100.0
2010-05-24 15:00:00,90.85,91.07,90.76,90.94,159600.0,76.7607,76.9466,76.6846,76.8367,159600.0
2010-05-24 15:30:00,91.0,91.51,90.58,90.77,204600.0,76.8874,77.3183,76.5326,76.6931,204600.0
2010-05-25 09:30:00,88.04,89.57,87.58,89.06,180300.0,74.3865,75.6792,73.9978,75.2483,180300.0
2010-05-25 10:00:00,89.07,89.99,88.93,89.1,74500.0,75.2567,76.0341,75.1384,75.2821,74500.0
2010-05-25 10:30:00,89.09,89.49,88.99,89.18,66500.0,75.2736,75.6116,75.1891,75.3497,66500.0
2010-05-25 11:00:00,89.22,89.96,89.06,89.76,50400.0,75.3835,76.0087,75.2483,75.8397,50400.0
2010-05-25 11:30:00,89.72,89.97,89.5,89.87,24400.0,75.8059,76.0172,75.62,75.9327,24400.0
2010-05-25 12:00:00,89.96,90.22,89.58,89.65,27200.0,76.0087,76.2284,75.6876,75.7468,27200.0
2010-05-25 12:30:00,89.58,89.86,89.23,89.77,21100.0,75.6876,75.9242,75.3919,75.8482,21100.0
2010-05-25 13:00:00,89.67,90.06,89.66,90.03,78200.0,75.7637,76.0932,75.7552,76.0678,78200.0
2010-05-25 13:30:00,90.09,90.1,89.71,89.9,59300.0,76.1185,76.127,75.7975,75.958,59300.0
2010-05-25 14:00:00,89.9,90.97,89.87,90.71,67900.0,75.958,76.8621,75.9327,76.6424,67900.0
2010-05-25 14:30:00,90.69,91.55,90.69,91.14,52800.0,76.6255,77.3521,76.6255,77.0057,52800.0
2010-05-25 15:00:00,91.12,91.86,91.08,91.68,50100.0,76.9888,77.614,76.955,77.462,50100.0
2010-05-25 15:30:00,91.71,92.26,91.61,92.07,113900.0,77.4873,77.952,77.4028,77.7915,113900.0
2010-05-26 09:30:00,92.69,95.4,92.69,94.91,84700.0,78.3153,80.6051,78.3153,80.191,84700.0
2010-05-26 10:00:00,95.02,95.45,94.81,94.91,87400.0,80.284,80.6473,80.1066,80.191,87400.0
2010-05-26 10:30:00,94.86,95.07,94.51,94.78,82300.0,80.1488,80.3262,79.8531,80.0812,82300.0
2010-05-26 11:00:00,94.79,95.04,94.59,94.73,85300.0,80.0897,80.3009,79.9207,80.039,85300.0
2010-05-26 11:30:00,94.66,94.96,94.5,94.76,91200.0,79.9798,80.2333,79.8446,80.0643,91200.0
2010-05-26 12:00:00,94.81,95.0,94.54,94.55,23800.0,80.1066,80.2671,79.8784,79.8869,23800.0
2010-05-26 12:30:00,94.53,94.9,94.4,94.83,36300.0,79.87,80.1826,79.7601,80.1234,36300.0
2010-05-26 13:00:00,94.9,94.97,94.7,94.77,47700.0,80.1826,80.2417,80.0136,80.0728,47700.0
2010-05-26 13:30:00,94.77,95.13,94.77,94.8,72800.0,80.0728,80.3769,80.0728,80.0981,72800.0
2010-05-26 14:00:00,94.85,95.02,94.56,94.88,51400.0,80.1403,80.284,79.8953,80.1657,51400.0
2010-05-26 14:30:00,94.8,94.94,94.47,94.65,107300.0,80.0981,80.2164,79.8193,79.9714,107300.0
2010-05-26 15:00:00,94.65,94.89,93.61,94.09,149700.0,79.9714,80.1741,79.0927,79.4982,149700.0
2010-05-26 15:30:00,94.11,94.86,93.78,93.97,301900.0,79.5151,80.1488,79.2363,79.3968,301900.0
2010-05-27 09:30:00,96.13,96.26,94.97,95.14,50100.0,81.2218,81.3317,80.2417,80.3854,50100.0
2010-05-27 10:00:00,95.21,95.41,94.84,95.34,30900.0,80.4445,80.6135,80.1319,80.5544,30900.0
2010-05-27 10:30:00,95.26,95.66,94.94,95.35,33700.0,80.4868,80.8247,80.2164,80.5628,33700.0
2010-05-27 11:00:00,95.37,95.61,95.09,95.34,38200.0,80.5797,80.7825,80.3431,80.5544,38200.0
2010-05-27 11:30:00,95.35,95.39,94.99,95.21,34500.0,80.5628,80.5966,80.2586,80.4445,34500.0
2010-05-27 12:00:00,95.19,95.28,95.0,95.11,43400.0,80.4276,80.5037,80.2671,80.36,43400.0
2010-05-27 12:30:00,95.14,95.25,94.83,94.94,20900.0,80.3854,80.4783,80.1234,80.2164,20900.0
2010-05-27 13:00:00,94.95,95.0,94.6,94.88,47600.0,80.2248,80.2671,79.9291,80.1657,47600.0
2010-05-27 13:30:00,94.8,95.11,94.64,94.89,85900.0,80.0981,80.36,79.9629,80.1741,85900.0
2010-05-27 14:00:00,94.84,95.31,94.8,95.03,52000.0,80.1319,80.529,80.0981,80.2924,52000.0
2010-05-27 14:30:00,95.01,95.07,94.62,94.62,73500.0,80.2755,80.3262,79.946,79.946,73500.0
2010-05-27 15:00:00,94.61,94.81,94.23,94.47,95700.0,79.9376,80.1066,79.6165,79.8193,95700.0
2010-05-27 15:30:00,94.48,95.27,94.46,95.27,194800.0,79.8277,80.4952,79.8108,80.4952,194800.0
2010-05-28 09:30:00,95.32,95.32,94.2,94.85,42400.0,80.5375,80.5375,79.5912,80.1403,42400.0
2010-05-28 10:00:00,94.9,95.3,94.8,94.96,49900.0,80.1826,80.5206,80.0981,80.2333,49900.0
2010-05-28 10:30:00,94.91,95.24,94.13,94.57,47100.0,80.191,80.4699,79.532,79.9038,47100.0
2010-05-28 11:00:00,94.53,94.66,94.25,94.53,108700.0,79.87,79.9798,79.6334,79.87,108700.0
2010-05-28 11:30:00,94.54,95.2,94.48,94.86,90500.0,79.8784,80.4361,79.8277,80.1488,90500.0
2010-05-28 12:00:00,94.91,95.14,94.78,95.0,30900.0,80.191,80.3854,80.0812,80.2671,30900.0
2010-05-28 12:30:00,95.0,95.02,93.85,94.32,45600.0,80.2671,80.284,79.2954,79.6925,45600.0
2010-05-28 13:00:00,94.49,94.71,94.0,94.02,23600.0,79.8362,80.0221,79.4222,79.4391,23600.0
2010-05-28 13:30:00,94.1,94.12,93.47,93.5,21100.0,79.5067,79.5236,78.9744,78.9997,21100.0
2010-05-28 14:00:00,93.44,93.45,93.0,93.45,49100.0,78.949,78.9575,78.5773,78.9575,49100.0
2010-05-28 14:30:00,93.44,94.2,93.36,93.69,50300.0,78.949,79.5912,78.8814,79.1602,50300.0
2010-05-28 15:00:00,93.69,94.06,93.58,93.91,82800.0,79.1602,79.4729,79.0673,79.3461,82800.0
2010-05-28 15:30:00,93.97,94.13,93.1,93.2,224100.0,79.3968,79.532,78.6617,78.7462,224100.0
2010-06-01 09:30:00,92.74,93.23,92.03,93.01,27900.0,78.3576,78.7716,77.7577,78.5857,27900.0
2010-06-01 10:00:00,93.02,94.4,92.99,94.09,64600.0,78.5941,79.7601,78.5688,79.4982,64600.0
2010-06-01 10:30:00,94.07,94.44,93.77,93.95,34200.0,79.4813,79.7939,79.2278,79.3799,34200.0
2010-06-01 11:00:00,93.91,93.96,93.35,93.89,97300.0,79.3461,79.3884,78.873,79.3292,97300.0
2010-06-01 11:30:00,93.89,94.0,92.67,92.7,58700.0,79.3292,79.4222,78.2984,78.3238,58700.0
2010-06-01 12:00:00,92.73,93.44,92.68,93.44,30400.0,78.3491,78.949,78.3069,78.949,30400.0
2010-06-01 12:30:00,93.47,93.81,93.33,93.44,32600.0,78.9744,79.2616,78.8561,78.949,32600.0
2010-06-01 13:00:00,93.44,94.23,93.43,94.22,37600.0,78.949,79.6165,78.9406,79.608,37600.0
2010-06-01 13:30:00,94.3,94.66,93.89,93.89,45700.0,79.6756,79.9798,79.3292,79.3292,45700.0
2010-06-01 14:00:00,93.88,93.91,93.26,93.46,31900.0,79.3208,79.3461,78.7969,78.9659,31900.0
2010-06-01 14:30:00,93.41,93.86,93.32,93.58,22600.0,78.9237,79.3039,78.8476,79.0673,22600.0
2010-06-01 15:00:00,93.59,93.67,92.62,92.72,63600.0,79.0758,79.1433,78.2562,78.3407,63600.0
2010-06-01 15:30:00,92.71,93.02,91.75,91.84,84500.0,78.3322,78.5941,77.5211,77.5971,84500.0
2010-06-02 09:30:00,92.13,93.02,92.13,92.45,13800.0,77.8422,78.5941,77.8422,78.1125,13800.0
2010-06-02 10:00:00,92.46,92.83,92.42,92.57,43800.0,78.121,78.4336,78.0872,78.2139,43800.0
2010-06-02 10:30:00,92.66,92.88,92.15,92.27,38900.0,78.29,78.4759,77.8591,77.9605,38900.0
2010-06-02 11:00:00,92.3,92.62,92.23,92.46,26000.0,77.9858,78.2562,77.9267,78.121,26000.0
2010-06-02 11:30:00,92.52,92.81,92.41,92.81,57800.0,78.1717,78.4167,78.0788,78.4167,57800.0
2010-06-02 12:00:00,92.8,93.06,92.66,92.71,38900.0,78.4083,78.6279,78.29,78.3322,38900.0
2010-06-02 12:30:00,92.73,93.41,92.72,93.41,43300.0,78.3491,78.9237,78.3407,78.9237,43300.0
2010-06-02 13:00:00,93.39,93.56,93.06,93.06,33100.0,78.9068,79.0504,78.6279,78.6279,33100.0
2010-06-02 13:30:00,93.06,93.06,92.34,92.4,43500.0,78.6279,78.6279,78.0196,78.0703,43500.0
2010-06-02 14:00:00,92.45,92.51,91.99,92.13,28900.0,78.1125,78.1632,77.7239,77.8422,28900.0
2010-06-02 14:30:00,92.14,93.33,92.14,93.0,29800.0,77.8506,78.8561,77.8506,78.5773,29800.0
2010-06-02 15:00:00,93.01,93.63,93.01,93.55,36400.0,78.5857,79.1095,78.5857,79.042,36400.0
2010-06-02 15:30:00,93.6,93.9,93.22,93.84,69900.0,79.0842,79.3377,78.7631,79.287,69900.0
2010-06-03 09:30:00,94.29,94.49,93.94,94.32,14100.0,79.6672,79.8362,79.3715,79.6925,14100.0
2010-06-03 10:00:00,94.36,94.51,93.79,93.94,36800.0,79.7263,79.8531,79.2447,79.3715,36800.0
2010-06-03 10:30:00,93.78,94.55,93.73,94.39,31700.0,79.2363,79.8869,79.194,79.7517,31700.0
2010-06-03 11:00:00,94.41,94.6,94.04,94.11,39900.0,79.7686,79.9291,79.456,79.5151,39900.0
2010-06-03 11:30:00,94.13,94.67,94.1,94.47,68500.0,79.532,79.9883,79.5067,79.8193,68500.0
2010-06-03 12:00:00,94.5,94.53,93.69,93.71,31500.0,79.8446,79.87,79.1602,79.1771,31500.0
2010-06-03 12:30:00,93.71,93.98,93.54,93.78,38200.0,79.1771,79.4053,79.0335,79.2363,38200.0
2010-06-03 13:00:00,93.89,94.15,93.66,93.84,23500.0,79.3292,79.5489,79.1349,79.287,23500.0
2010-06-03 13:30:00,93.87,94.24,93.79,94.1,56900.0,79.3123,79.6249,79.2447,79.5067,56900.0
2010-06-03 14:00:00,94.15,94.6,94.0,94.51,51000.0,79.5489,79.9291,79.4222,79.8531,51000.0
2010-06-03 14:30:00,94.48,95.0,94.38,94.98,32100.0,79.8277,80.2671,79.7432,80.2502,32100.0
2010-06-03 15:00:00,94.99,95.15,94.75,95.13,60800.0,80.2586,80.3938,80.0559,80.3769,60800.0
2010-06-03 15:30:00,95.14,95.3,94.8,95.0,89100.0,80.3854,80.5206,80.0981,80.2671,89100.0
2010-06-04 09:30:00,92.3,93.56,92.3,93.35,62200.0,78.3356,79.405,78.3356,79.2267,62200.0
2010-06-04 10:00:00,93.29,93.54,92.64,92.75,40300.0,79.1758,79.388,78.6242,78.7175,40300.0
2010-06-04 10:30:00,92.75,92.97,91.8,91.96,73000.0,78.7175,78.9042,77.9112,78.047,73000.0
2010-06-04 11:00:00,91.99,92.05,91.64,91.71,60600.0,78.0725,78.1234,77.7755,77.8349,60600.0
2010-06-04 11:30:00,91.69,92.04,91.47,91.47,32600.0,77.8179,78.1149,77.6312,77.6312,32600.0
2010-06-04 12:00:00,91.47,91.47,90.9,90.92,37800.0,77.6312,77.6312,77.1474,77.1644,37800.0
2010-06-04 12:30:00,90.92,91.04,90.61,91.0,42400.0,77.1644,77.2662,76.9013,77.2323,42400.0
2010-06-04 13:00:00,91.0,91.02,90.32,90.43,24100.0,77.2323,77.2493,76.6552,76.7485,24100.0
2010-06-04 13:30:00,90.44,90.56,89.8,89.91,77900.0,76.757,76.8589,76.2138,76.3072,77900.0
2010-06-04 14:00:00,90.02,90.07,89.56,89.65,76000.0,76.4005,76.443,76.0101,76.0865,76000.0
2010-06-04 14:30:00,89.66,89.84,88.94,89.04,257700.0,76.095,76.2478,75.4839,75.5688,257700.0
2010-06-04 15:00:00,89.01,89.86,89.01,89.29,86900.0,75.5434,76.2648,75.5434,75.781,86900.0
2010-06-04 15:30:00,89.3,89.53,88.9,89.11,126800.0,75.7895,75.9847,75.45,75.6282,126800.0
2010-06-07 09:30:00,89.13,89.41,87.58,87.86,128300.0,75.6452,75.8828,74.3297,74.5673,128300.0
2010-06-07 10:00:00,87.86,88.25,87.75,87.85,93200.0,74.5673,74.8983,74.474,74.5589,93200.0
2010-06-07 10:30:00,87.84,87.89,87.17,87.32,226000.0,74.5504,74.5928,73.9817,74.109,226000.0
2010-06-07 11:00:00,87.28,88.01,87.28,87.8,129600.0,74.0751,74.6946,74.0751,74.5164,129600.0
2010-06-07 11:30:00,87.83,88.69,87.78,88.65,143400.0,74.5419,75.2718,74.4994,75.2378,143400.0
2010-06-07 12:00:00,88.64,88.96,88.59,88.86,80700.0,75.2293,75.5009,75.1869,75.416,80700.0
2010-06-07 12:30:00,88.86,89.16,88.82,89.09,74500.0,75.416,75.6707,75.3821,75.6113,74500.0
2010-06-07 13:00:00,88.92,89.11,88.8,89.02,73900.0,75.467,75.6282,75.3651,75.5518,73900.0
2010-06-07 13:30:00,89.13,89.16,88.33,88.44,42200.0,75.6452,75.6707,74.9662,75.0596,42200.0
2010-06-07 14:00:00,88.44,88.59,88.35,88.46,40500.0,75.0596,75.1869,74.9832,75.0766,40500.0
2010-06-07 14:30:00,88.51,88.51,87.85,87.95,95700.0,75.119,75.119,74.5589,74.6437,95700.0
2010-06-07 15:00:00,88.03,88.28,87.64,87.69,176200.0,74.7116,74.9238,74.3806,74.4231,176200.0
2010-06-07 15:30:00,87.68,88.03,87.6,87.79,210700.0,74.4146,74.7116,74.3467,74.5079,210700.0
2010-06-08 09:30:00,87.56,88.44,87.0,87.79,80700.0,74.3127,75.0596,73.8375,74.5079,80700.0
2010-06-08 10:00:00,87.8,87.95,87.55,87.7,52800.0,74.5164,74.6437,74.3042,74.4316,52800.0
2010-06-08 10:30:00,87.74,87.93,87.21,87.86,32700.0,74.4655,74.6268,74.0157,74.5673,32700.0
2010-06-08 11:00:00,87.84,88.22,87.3,87.76,62000.0,74.5504,74.8729,74.0921,74.4825,62000.0
2010-06-08 11:30:00,87.78,88.2,87.6,87.95,74200.0,74.4994,74.8559,74.3467,74.6437,74200.0
2010-06-08 12:00:00,88.07,88.12,87.35,87.46,14200.0,74.7456,74.788,74.1345,74.2279,14200.0
2010-06-08 12:30:00,87.46,88.25,87.46,88.23,47500.0,74.2279,74.8983,74.2279,74.8814,47500.0
2010-06-08 13:00:00,88.21,88.25,87.53,87.71,44900.0,74.8644,74.8983,74.2873,74.44,44900.0
2010-06-08 13:30:00,87.69,87.69,87.19,87.64,41500.0,74.4231,74.4231,73.9987,74.3806,41500.0
2010-06-08 14:00:00,87.68,88.17,87.35,88.09,50800.0,74.4146,74.8304,74.1345,74.7625,50800.0
2010-06-08 14:30:00,88.01,88.15,87.33,87.5,63900.0,74.6946,74.8135,74.1175,74.2618,63900.0
2010-06-08 15:00:00,87.41,88.05,87.3,88.03,68800.0,74.1854,74.7286,74.0921,74.7116,68800.0
2010-06-08 15:30:00,88.05,88.3,87.86,88.18,176100.0,74.7286,74.9408,74.5673,74.8389,176100.0
2010-06-09 09:30:00,88.72,89.93,88.55,89.09,25900.0,75.2972,76.3242,75.153,75.6113,25900.0
2010-06-09 10:00:00,89.21,89.54,88.87,89.34,29500.0,75.7131,75.9932,75.4245,75.8234,29500.0
2010-06-09 10:30:00,89.37,89.46,88.85,89.37,30100.0,75.8489,75.9253,75.4076,75.8489,30100.0
2010-06-09 11:00:00,89.49,89.93,89.37,89.86,27100.0,75.9507,76.3242,75.8489,76.2648,27100.0
2010-06-09 11:30:00,89.84,89.85,89.23,89.41,22900.0,76.2478,76.2563,75.7301,75.8828,22900.0
2010-06-09 12:00:00,89.33,89.5,89.11,89.33,23900.0,75.8149,75.9592,75.6282,75.8149,23900.0
2010-06-09 12:30:00,89.33,89.33,88.69,88.7,16400.0,75.8149,75.8149,75.2718,75.2803,16400.0
2010-06-09 13:00:00,88.7,89.07,88.7,88.85,25400.0,75.2803,75.5943,75.2803,75.4076,25400.0
2010-06-09 13:30:00,88.88,89.0,88.7,88.96,53300.0,75.433,75.5349,75.2803,75.5009,53300.0
2010-06-09 14:00:00,88.96,89.03,88.61,88.97,34800.0,75.5009,75.5603,75.2039,75.5094,34800.0
2010-06-09 14:30:00,89.0,89.0,88.6,88.71,93500.0,75.5349,75.5349,75.1954,75.2887,93500.0
2010-06-09 15:00:00,88.7,88.85,87.85,88.47,95700.0,75.2803,75.4076,74.5589,75.0851,95700.0
2010-06-09 15:30:00,88.49,88.49,87.66,88.04,144700.0,75.102,75.102,74.3976,74.7201,144700.0
2010-06-10 09:30:00,90.59,92.1,89.27,91.22,150800.0,76.8843,78.1659,75.764,77.419,150800.0
2010-06-10 10:00:00,91.2,91.84,91.07,91.21,92900.0,77.402,77.9452,77.2917,77.4105,92900.0
2010-06-10 10:30:00,91.25,91.68,91.21,91.42,46600.0,77.4445,77.8094,77.4105,77.5887,46600.0
2010-06-10 11:00:00,91.4,91.51,91.28,91.32,43100.0,77.5718,77.6651,77.4699,77.5039,43100.0
2010-06-10 11:30:00,91.34,91.38,90.97,91.3,19800.0,77.5208,77.5548,77.2068,77.4869,19800.0
2010-06-10 12:00:00,91.3,91.4,90.94,91.34,18400.0,77.4869,77.5718,77.1814,77.5208,18400.0
2010-06-10 12:30:00,91.33,91.43,90.81,91.15,24000.0,77.5124,77.5972,77.071,77.3596,24000.0
2010-06-10 13:00:00,91.07,91.07,90.48,90.75,45400.0,77.2917,77.2917,76.791,77.0201,45400.0
2010-06-10 13:30:00,90.76,91.1,90.76,90.95,33900.0,77.0286,77.3172,77.0286,77.1898,33900.0
2010-06-10 14:00:00,90.9,91.08,90.7,90.99,15300.0,77.1474,77.3002,76.9777,77.2238,15300.0
2010-06-10 14:30:00,90.94,91.39,90.94,91.21,44300.0,77.1814,77.5633,77.1814,77.4105,44300.0
2010-06-10 15:00:00,91.2,91.55,91.0,91.39,54800.0,77.402,77.6991,77.2323,77.5633,54800.0
2010-06-10 15:30:00,91.4,91.62,91.07,91.32,102600.0,77.5718,77.7585,77.2917,77.5039,102600.0
2010-06-11 09:30:00,90.97,92.04,90.88,91.9,42200.0,77.2068,78.1149,77.1304,77.9961,42200.0
2010-06-11 10:00:00,91.96,92.34,91.63,91.91,37300.0,78.047,78.3695,77.767,78.0046,37300.0
2010-06-11 10:30:00,91.89,92.0,91.15,91.16,18600.0,77.9876,78.081,77.3596,77.3681,18600.0
2010-06-11 11:00:00,91.18,91.36,90.95,91.25,14100.0,77.385,77.5378,77.1898,77.4445,14100.0
2010-06-11 11:30:00,91.28,91.8,91.28,91.55,19200.0,77.4699,77.9112,77.4699,77.6991,19200.0
2010-06-11 12:00:00,91.51,91.65,91.22,91.33,14000.0,77.6651,77.7839,77.419,77.5124,14000.0
2010-06-11 12:30:00,91.33,91.68,91.2,91.38,18700.0,77.5124,77.8094,77.402,77.5548,18700.0
2010-06-11 13:00:00,91.43,91.59,91.43,91.55,21200.0,77.5972,77.733,77.5972,77.6991,21200.0
2010-06-11 13:30:00,91.55,91.6,91.03,91.07,25800.0,77.6991,77.7415,77.2577,77.2917,25800.0
2010-06-11 14:00:00,91.08,91.35,90.77,90.88,33800.0,77.3002,77.5293,77.0371,77.1304,33800.0
2010-06-11 14:30:00,90.86,91.39,90.82,91.16,29200.0,77.1135,77.5633,77.0795,77.3681,29200.0
2010-06-11 15:00:00,91.12,91.52,90.97,91.33,37300.0,77.3341,77.6736,77.2068,77.5124,37300.0
2010-06-11 15:30:00,91.3,92.05,91.28,91.95,63300.0,77.4869,78.1234,77.4699,78.0386,63300.0
2010-06-14 09:30:00,92.6,93.59,92.6,93.29,56100.0,78.5902,79.4304,78.5902,79.1758,56100.0
2010-06-14 10:00:00,93.28,93.7,93.11,93.57,21100.0,79.1673,79.5238,79.0231,79.4135,21100.0
2010-06-14 10:30:00,93.58,93.67,93.26,93.67,28700.0,79.4219,79.4983,79.1504,79.4983,28700.0
2010-06-14 11:00:00,93.61,93.98,93.5,93.78,18400.0,79.4474,79.7614,79.354,79.5917,18400.0
2010-06-14 11:30:00,93.73,93.85,93.43,93.43,21400.0,79.5492,79.6511,79.2946,79.2946,21400.0
2010-06-14 12:00:00,93.41,93.64,93.3,93.38,15400.0,79.2777,79.4729,79.1843,79.2522,15400.0
2010-06-14 12:30:00,93.38,93.52,93.04,93.05,15000.0,79.2522,79.371,78.9636,78.9721,15000.0
2010-06-14 13:00:00,93.03,93.23,92.93,93.13,36100.0,78.9552,79.1249,78.8703,79.04,36100.0
2010-06-14 13:30:00,93.16,93.51,92.48,92.48,21600.0,79.0655,79.3625,78.4884,78.4884,21600.0
2010-06-14 14:00:00,92.48,92.54,92.06,92.43,23400.0,78.4884,78.5393,78.1319,78.4459,23400.0
2010-06-14 14:30:00,92.43,92.68,92.04,92.6,27100.0,78.4459,78.6581,78.1149,78.5902,27100.0
2010-06-14 15:00:00,92.63,92.91,92.28,92.47,34300.0,78.6157,78.8533,78.3186,78.4799,34300.0
2010-06-14 15:30:00,92.47,92.47,91.66,91.92,74300.0,78.4799,78.4799,77.7924,78.0131,74300.0
2010-06-15 09:30:00,92.6,93.09,92.2,92.2,21500.0,78.5902,79.0061,78.2507,78.2507,21500.0
2010-06-15 10:00:00,92.15,92.32,91.9,91.97,26400.0,78.2083,78.3526,77.9961,78.0555,26400.0
2010-06-15 10:30:00,91.96,92.37,91.9,92.37,33900.0,78.047,78.395,77.9961,78.395,33900.0
2010-06-15 11:00:00,92.43,92.45,92.04,92.25,30500.0,78.4459,78.4629,78.1149,78.2932,30500.0
2010-06-15 11:30:00,92.23,92.28,91.97,92.1,17900.0,78.2762,78.3186,78.0555,78.1659,17900.0
2010-06-15 12:00:00,92.16,92.19,92.02,92.05,16200.0,78.2168,78.2422,78.098,78.1234,16200.0
2010-06-15 12:30:00,92.07,92.36,91.97,92.36,15500.0,78.1404,78.3865,78.0555,78.3865,15500.0
2010-06-15 13:00:00,92.38,92.5,91.78,91.92,97900.0,78.4035,78.5053,77.8943,78.0131,97900.0
2010-06-15 13:30:00,91.93,92.24,91.93,92.24,23600.0,78.0216,78.2847,78.0216,78.2847,23600.0
2010-06-15 14:00:00,92.31,92.69,92.25,92.62,44200.0,78.3441,78.6666,78.2932,78.6072,44200.0
2010-06-15 14:30:00,92.57,92.78,92.54,92.73,29800.0,78.5648,78.743,78.5393,78.7005,29800.0
2010-06-15 15:00:00,92.72,92.96,92.65,92.84,38300.0,78.6921,78.8957,78.6326,78.7939,38300.0
2010-06-15 15:30:00,92.84,93.23,92.65,93.02,107600.0,78.7939,79.1249,78.6326,78.9467,107600.0
2010-06-16 09:30:00,92.68,92.68,91.85,92.26,31400.0,78.6581,78.6581,77.9537,78.3017,31400.0
2010-06-16 10:00:00,92.19,92.73,91.45,92.58,128400.0,78.2422,78.7005,77.6142,78.5732,128400.0
2010-06-16 10:30:00,92.52,93.0,92.32,93.0,57100.0,78.5223,78.9297,78.3526,78.9297,57100.0
2010-06-16 11:00:00,93.0,93.4,92.81,93.25,24700.0,78.9297,79.2692,78.7684,79.1419,24700.0
2010-06-16 11:30:00,93.23,93.47,93.06,93.22,29700.0,79.1249,79.3286,78.9806,79.1164,29700.0
2010-06-16 12:00:00,93.25,93.7,93.22,93.65,25500.0,79.1419,79.5238,79.1164,79.4814,25500.0
2010-06-16 12:30:00,93.74,93.78,93.32,93.46,68000.0,79.5577,79.5917,79.2013,79.3201,68000.0
2010-06-16 13:00:00,93.47,93.52,93.2,93.33,17300.0,79.3286,79.371,79.0994,79.2098,17300.0
2010-06-16 13:30:00,93.34,93.47,93.2,93.43,26700.0,79.2183,79.3286,79.0994,79.2946,26700.0
2010-06-16 14:00:00,93.44,93.75,93.44,93.68,21700.0,79.3031,79.5662,79.3031,79.5068,21700.0
2010-06-16 14:30:00,93.74,93.76,93.3,93.41,20300.0,79.5577,79.5747,79.1843,79.2777,20300.0
2010-06-16 15:00:00,93.42,93.42,92.61,92.79,39100.0,79.2862,79.2862,78.5987,78.7515,39100.0
2010-06-16 15:30:00,92.75,93.1,92.6,92.87,99900.0,78.7175,79.0146,78.5902,78.8194,99900.0
2010-06-17 09:30:00,93.25,93.61,91.37,92.24,92800.0,79.1419,79.4474,77.5463,78.2847,92800.0
2010-06-17 10:00:00,92.29,92.38,91.27,91.3,53900.0,78.3271,78.4035,77.4614,77.4869,53900.0
2010-06-17 10:30:00,91.3,91.41,90.77,90.94,14900.0,77.4869,77.5803,77.0371,77.1814,14900.0
2010-06-17 11:00:00,90.93,91.2,90.76,91.05,30000.0,77.1729,77.402,77.0286,77.2747,30000.0
2010-06-17 11:30:00,91.11,91.72,91.1,91.57,28400.0,77.3256,77.8434,77.3172,77.716,28400.0
2010-06-17 12:00:00,91.48,91.58,91.42,91.46,19400.0,77.6397,77.7245,77.5887,77.6227,19400.0
2010-06-17 12:30:00,91.5,91.61,91.36,91.61,11300.0,77.6566,77.75,77.5378,77.75,11300.0
2010-06-17 13:00:00,91.55,91.73,91.47,91.68,13300.0,77.6991,77.8518,77.6312,77.8094,13300.0
2010-06-17 13:30:00,91.69,92.03,91.6,92.02,15800.0,77.8179,78.1064,77.7415,78.098,15800.0
2010-06-17 14:00:00,92.0,92.06,91.75,91.75,9800.0,78.081,78.1319,77.8688,77.8688,9800.0
2010-06-17 14:30:00,91.75,91.75,91.37,91.53,22300.0,77.8688,77.8688,77.5463,77.6821,22300.0
2010-06-17 15:00:00,91.55,91.55,91.06,91.34,40500.0,77.6991,77.6991,77.2832,77.5208,40500.0
2010-06-17 15:30:00,91.33,92.2,91.32,92.0,66800.0,77.5124,78.2507,77.5039,78.081,66800.0
2010-06-18 09:30:00,92.12,92.3,92.02,92.3,41200.0,78.1828,78.3356,78.098,78.3356,41200.0
2010-06-18 10:00:00,92.26,92.69,92.17,92.69,13100.0,78.3017,78.6666,78.2253,78.6666,13100.0
2010-06-18 10:30:00,92.72,93.0,92.67,92.83,15800.0,78.6921,78.9297,78.6496,78.7854,15800.0
2010-06-18 11:00:00,92.84,92.85,92.44,92.51,13200.0,78.7939,78.8024,78.4544,78.5138,13200.0
2010-06-18 11:30:00,92.48,92.71,92.38,92.49,9200.0,78.4884,78.6836,78.4035,78.4969,9200.0
2010-06-18 12:00:00,92.52,92.61,92.31,92.31,4800.0,78.5223,78.5987,78.3441,78.3441,4800.0
2010-06-18 12:30:00,92.3,92.3,92.04,92.08,4600.0,78.3356,78.3356,78.1149,78.1489,4600.0
2010-06-18 13:00:00,92.05,92.22,92.04,92.16,5500.0,78.1234,78.2677,78.1149,78.2168,5500.0
2010-06-18 13:30:00,92.16,92.25,92.04,92.1,4600.0,78.2168,78.2932,78.1149,78.1659,4600.0
2010-06-18 14:00:00,92.09,92.22,92.0,92.21,5900.0,78.1574,78.2677,78.081,78.2592,5900.0
2010-06-18 14:30:00,92.23,92.37,92.05,92.3,10200.0,78.2762,78.395,78.1234,78.3356,10200.0
2010-06-18 15:00:00,92.28,92.28,91.95,92.19,16700.0,78.3186,78.3186,78.0386,78.2422,16700.0
2010-06-18 15:30:00,92.2,92.32,92.08,92.17,55700.0,78.2507,78.3526,78.1489,78.2253,55700.0
2010-06-21 09:30:00,94.0,94.65,93.01,93.43,50800.0,79.7784,80.3301,78.9382,79.2946,50800.0
2010-06-21 10:00:00,93.34,93.87,93.32,93.73,45900.0,79.2183,79.6681,79.2013,79.5492,45900.0
2010-06-21 10:30:00,93.71,94.17,93.71,93.9,13100.0,79.5323,79.9227,79.5323,79.6935,13100.0
2010-06-21 11:00:00,93.91,94.24,93.69,94.02,11600.0,79.702,79.9821,79.5153,79.7954,11600.0
2010-06-21 11:30:00,93.9,94.02,93.61,94.01,20000.0,79.6935,79.7954,79.4474,79.7869,20000.0
2010-06-21 12:00:00,93.95,93.96,93.27,93.29,12100.0,79.736,79.7445,79.1588,79.1758,12100.0
2010-06-21 12:30:00,93.24,93.54,93.21,93.5,11700.0,79.1334,79.388,79.1079,79.354,11700.0
2010-06-21 13:00:00,93.48,93.68,93.37,93.53,10100.0,79.3371,79.5068,79.2437,79.3795,10100.0
2010-06-21 13:30:00,93.5,93.58,93.14,93.36,12000.0,79.354,79.4219,79.0485,79.2352,12000.0
2010-06-21 14:00:00,93.38,93.67,93.17,93.46,10800.0,79.2522,79.4983,79.074,79.3201,10800.0
2010-06-21 14:30:00,93.45,93.62,93.22,93.22,13200.0,79.3116,79.4559,79.1164,79.1164,13200.0
2010-06-21 15:00:00,93.23,93.36,92.32,92.4,28000.0,79.1249,79.2352,78.3526,78.4205,28000.0
2010-06-21 15:30:00,92.31,92.83,92.01,92.66,75000.0,78.3441,78.7854,78.0895,78.6411,75000.0
2010-06-22 09:30:00,92.31,92.77,92.16,92.53,18900.0,78.3441,78.7345,78.2168,78.5308,18900.0
2010-06-22 10:00:00,92.45,92.49,91.54,91.74,28400.0,78.4629,78.4969,77.6906,77.8603,28400.0
2010-06-22 10:30:00,91.74,91.83,91.41,91.63,18300.0,77.8603,77.9367,77.5803,77.767,18300.0
2010-06-22 11:00:00,91.61,91.69,91.05,91.49,26400.0,77.75,77.8179,77.2747,77.6481,26400.0
2010-06-22 11:30:00,91.51,91.93,91.41,91.47,16600.0,77.6651,78.0216,77.5803,77.6312,16600.0
2010-06-22 12:00:00,91.39,91.39,91.05,91.05,6800.0,77.5633,77.5633,77.2747,77.2747,6800.0
2010-06-22 12:30:00,91.03,91.33,90.87,91.3,15800.0,77.2577,77.5124,77.1219,77.4869,15800.0
2010-06-22 13:00:00,91.3,91.53,91.25,91.25,11600.0,77.4869,77.6821,77.4445,77.4445,11600.0
2010-06-22 13:30:00,91.2,91.31,90.82,90.96,21900.0,77.402,77.4954,77.0795,77.1983,21900.0
2010-06-22 14:00:00,90.9,90.9,90.29,90.33,16600.0,77.1474,77.1474,76.6297,76.6636,16600.0
2010-06-22 14:30:00,90.3,90.42,89.72,89.93,36500.0,76.6382,76.74,76.1459,76.3242,36500.0
2010-06-22 15:00:00,89.93,90.0,89.44,89.56,54600.0,76.3242,76.3836,75.9083,76.0101,54600.0
2010-06-22 15:30:00,89.57,89.62,89.08,89.3,127600.0,76.0186,76.0611,75.6028,75.7895,127600.0
2010-06-23 09:30:00,89.26,89.77,89.11,89.74,19300.0,75.7555,76.1884,75.6282,76.1629,19300.0
2010-06-23 10:00:00,89.7,89.75,88.01,88.09,64800.0,76.129,76.1714,74.6946,74.7625,64800.0
2010-06-23 10:30:00,88.12,88.95,88.12,88.88,81700.0,74.788,75.4924,74.788,75.433,81700.0
2010-06-23 11:00:00,88.86,89.25,88.76,89.18,29600.0,75.416,75.747,75.3312,75.6876,29600.0
2010-06-23 11:30:00,89.12,89.12,88.66,88.92,32900.0,75.6367,75.6367,75.2463,75.467,32900.0
2010-06-23 12:00:00,88.91,89.02,88.73,88.96,17200.0,75.4585,75.5518,75.3057,75.5009,17200.0
2010-06-23 12:30:00,88.95,89.87,88.86,89.86,26000.0,75.4924,76.2732,75.416,76.2648,26000.0
2010-06-23 13:00:00,89.82,90.05,89.7,90.05,23800.0,76.2308,76.426,76.129,76.426,23800.0
2010-06-23 13:30:00,90.11,90.36,90.0,90.27,15700.0,76.4769,76.6891,76.3836,76.6127,15700.0
2010-06-23 14:00:00,90.23,90.34,89.75,90.3,27700.0,76.5788,76.6721,76.1714,76.6382,27700.0
2010-06-23 14:30:00,90.48,90.9,89.99,90.27,29000.0,76.791,77.1474,76.3751,76.6127,29000.0
2010-06-23 15:00:00,90.3,90.42,89.9,90.39,47500.0,76.6382,76.74,76.2987,76.7146,47500.0
2010-06-23 15:30:00,90.3,90.49,89.95,90.11,55800.0,76.6382,76.7994,76.3411,76.4769,55800.0
2010-06-24 09:30:00,89.65,89.65,88.47,88.7,35600.0,76.0865,76.0865,75.0851,75.2803,35600.0
2010-06-24 10:00:00,88.7,89.85,88.69,89.53,34500.0,75.2803,76.2563,75.2718,75.9847,34500.0
2010-06-24 10:30:00,89.39,89.47,88.66,88.99,9200.0,75.8659,75.9338,75.2463,75.5264,9200.0
2010-06-24 11:00:00,88.74,88.83,88.3,88.57,12300.0,75.3142,75.3906,74.9408,75.1699,12300.0
2010-06-24 11:30:00,88.53,89.08,88.5,88.93,10900.0,75.136,75.6028,75.1105,75.4755,10900.0
2010-06-24 12:00:00,88.92,89.18,88.84,88.84,8800.0,75.467,75.6876,75.3991,75.3991,8800.0
2010-06-24 12:30:00,88.86,89.08,88.55,89.05,10500.0,75.416,75.6028,75.153,75.5773,10500.0
2010-06-24 13:00:00,88.98,89.53,88.92,89.09,16400.0,75.5179,75.9847,75.467,75.6113,16400.0
2010-06-24 13:30:00,89.18,89.55,89.18,89.46,25800.0,75.6876,76.0017,75.6876,75.9253,25800.0
2010-06-24 14:00:00,89.45,89.45,88.93,89.0,23100.0,75.9168,75.9168,75.4755,75.5349,23100.0
2010-06-24 14:30:00,89.0,89.0,88.19,88.29,49100.0,75.5349,75.5349,74.8474,74.9323,49100.0
2010-06-24 15:00:00,88.29,88.6,87.83,88.15,58500.0,74.9323,75.1954,74.5419,74.8135,58500.0
2010-06-24 15:30:00,88.13,88.33,87.84,88.0,88800.0,74.7965,74.9662,74.5504,74.6862,88800.0
2010-06-25 09:30:00,88.11,88.94,87.66,87.84,43400.0,74.7795,75.4839,74.3976,74.5504,43400.0
2010-06-25 10:00:00,87.79,87.85,87.39,87.42,52900.0,74.5079,74.5589,74.1685,74.1939,52900.0
2010-06-25 10:30:00,87.49,87.49,86.7,87.17,61400.0,74.2533,74.2533,73.5828,73.9817,61400.0
2010-06-25 11:00:00,87.17,87.48,86.88,87.37,37000.0,73.9817,74.2448,73.7356,74.1515,37000.0
2010-06-25 11:30:00,87.4,87.66,86.9,87.38,22100.0,74.1769,74.3976,73.7526,74.16,22100.0
2010-06-25 12:00:00,87.43,87.49,86.75,87.18,29900.0,74.2024,74.2533,73.6253,73.9902,29900.0
2010-06-25 12:30:00,87.16,87.7,87.07,87.16,28900.0,73.9732,74.4316,73.8969,73.9732,28900.0
2010-06-25 13:00:00,87.2,87.97,87.12,87.97,44200.0,74.0072,74.6607,73.9393,74.6607,44200.0
2010-06-25 13:30:00,88.15,88.51,87.97,88.29,23600.0,74.8135,75.119,74.6607,74.9323,23600.0
2010-06-25 14:00:00,88.19,88.49,87.96,88.33,27500.0,74.8474,75.102,74.6522,74.9662,27500.0
2010-06-25 14:30:00,88.37,88.55,88.22,88.3,27300.0,75.0002,75.153,74.8729,74.9408,27300.0
2010-06-25 15:00:00,88.28,88.29,87.78,88.13,34700.0,74.9238,74.9323,74.4994,74.7965,34700.0
2010-06-25 15:30:00,88.14,88.64,88.04,88.59,102400.0,74.805,75.2293,74.7201,75.1869,102400.0
2010-06-28 09:30:00,88.23,89.24,88.2,88.28,18700.0,74.8814,75.7386,74.8559,74.9238,18700.0
2010-06-28 10:00:00,88.33,88.75,88.06,88.57,22100.0,74.9662,75.3227,74.7371,75.1699,22100.0
2010-06-28 10:30:00,88.59,88.92,88.36,88.92,13900.0,75.1869,75.467,74.9917,75.467,13900.0
2010-06-28 11:00:00,88.94,89.08,88.67,88.99,11500.0,75.4839,75.6028,75.2548,75.5264,11500.0
2010-06-28 11:30:00,88.99,89.16,88.61,88.63,16600.0,75.5264,75.6707,75.2039,75.2208,16600.0
2010-06-28 12:00:00,88.66,88.83,88.42,88.7,19300.0,75.2463,75.3906,75.0426,75.2803,19300.0
2010-06-28 12:30:00,88.72,88.83,88.44,88.8,23600.0,75.2972,75.3906,75.0596,75.3651,23600.0
2010-06-28 13:00:00,88.74,88.74,88.37,88.41,12900.0,75.3142,75.3142,75.0002,75.0341,12900.0
2010-06-28 13:30:00,88.42,88.63,88.15,88.53,12400.0,75.0426,75.2208,74.8135,75.136,12400.0
2010-06-28 14:00:00,88.47,88.9,88.37,88.46,17800.0,75.0851,75.45,75.0002,75.0766,17800.0
2010-06-28 14:30:00,88.43,88.68,88.29,88.58,40700.0,75.0511,75.2633,74.9323,75.1784,40700.0
2010-06-28 15:00:00,88.6,88.66,87.98,88.0,46900.0,75.1954,75.2463,74.6692,74.6862,46900.0
2010-06-28 15:30:00,88.01,88.49,87.91,88.02,67300.0,74.6946,75.102,74.6098,74.7031,67300.0
2010-06-29 09:30:00,86.33,86.33,84.26,85.06,71700.0,73.2688,73.2688,71.512,72.191,71700.0
2010-06-29 10:00:00,84.87,84.97,83.96,83.96,82400.0,72.0297,72.1146,71.2574,71.2574,82400.0
2010-06-29 10:30:00,83.97,84.31,83.93,84.24,52900.0,71.2659,71.5544,71.2319,71.495,52900.0
2010-06-29 11:00:00,84.23,84.25,83.6,83.78,112700.0,71.4865,71.5035,70.9519,71.1046,112700.0
2010-06-29 11:30:00,83.77,84.8,83.54,84.75,137800.0,71.0961,71.9703,70.9009,71.9279,137800.0
2010-06-29 12:00:00,84.74,85.0,84.59,84.78,29300.0,71.9194,72.14,71.7921,71.9533,29300.0
2010-06-29 12:30:00,84.84,85.19,84.73,85.13,40500.0,72.0043,72.3013,71.9109,72.2504,40500.0
2010-06-29 13:00:00,85.15,85.32,84.94,85.04,85800.0,72.2673,72.4116,72.0891,72.174,85800.0
2010-06-29 13:30:00,84.99,85.19,84.66,85.19,16300.0,72.1316,72.3013,71.8515,72.3013,16300.0
2010-06-29 14:00:00,85.08,85.3,84.87,85.25,17000.0,72.2079,72.3947,72.0297,72.3522,17000.0
2010-06-29 14:30:00,85.21,85.43,85.12,85.16,63000.0,72.3183,72.505,72.2419,72.2758,63000.0
2010-06-29 15:00:00,85.22,85.45,84.93,85.09,110000.0,72.3268,72.522,72.0806,72.2164,110000.0
2010-06-29 15:30:00,85.1,85.84,84.93,85.5,147200.0,72.2249,72.853,72.0806,72.5644,147200.0
2010-06-30 09:30:00,85.04,86.08,84.94,85.13,275700.0,72.174,73.0566,72.0891,72.2504,275700.0
2010-06-30 10:00:00,85.24,85.38,84.83,84.96,44500.0,72.3437,72.4626,71.9958,72.1061,44500.0
2010-06-30 10:30:00,84.84,85.2,84.59,84.69,40200.0,72.0043,72.3098,71.7921,71.8769,40200.0
2010-06-30 11:00:00,84.67,85.35,84.56,85.15,48100.0,71.86,72.4371,71.7666,72.2673,48100.0
2010-06-30 11:30:00,85.0,85.72,85.0,85.36,38500.0,72.14,72.7511,72.14,72.4456,38500.0
2010-06-30 12:00:00,85.37,85.96,85.37,85.92,20300.0,72.4541,72.9548,72.4541,72.9209,20300.0
2010-06-30 12:30:00,85.84,86.04,85.6,85.72,26200.0,72.853,73.0227,72.6493,72.7511,26200.0
2010-06-30 13:00:00,85.72,85.95,85.69,85.76,12300.0,72.7511,72.9463,72.7257,72.7851,12300.0
2010-06-30 13:30:00,85.77,85.83,85.37,85.43,221900.0,72.7935,72.8445,72.4541,72.505,221900.0
2010-06-30 14:00:00,85.43,85.58,84.97,85.08,34900.0,72.505,72.6323,72.1146,72.2079,34900.0
2010-06-30 14:30:00,85.08,85.44,84.97,85.22,48800.0,72.2079,72.5135,72.1146,72.3268,48800.0
2010-06-30 15:00:00,85.15,85.28,84.49,84.58,66100.0,72.2673,72.3777,71.7072,71.7836,66100.0
2010-06-30 15:30:00,84.54,84.82,84.12,84.81,319300.0,71.7496,71.9873,71.3932,71.9788,319300.0
2010-07-01 09:30:00,84.65,85.2,84.42,84.55,44500.0,71.843,72.3098,71.6478,71.7581,44500.0
2010-07-01 10:00:00,84.62,84.66,83.57,84.01,88100.0,71.8175,71.8515,70.9264,71.2998,88100.0
2010-07-01 10:30:00,84.01,84.22,83.39,83.79,183000.0,71.2998,71.4781,70.7736,71.1131,183000.0
2010-07-01 11:00:00,83.79,84.33,83.52,84.25,149000.0,71.1131,71.5714,70.884,71.5035,149000.0
2010-07-01 11:30:00,84.26,85.3,84.22,84.88,58900.0,71.512,72.3947,71.4781,72.0382,58900.0
2010-07-01 12:00:00,84.85,84.89,84.63,84.89,203400.0,72.0127,72.0467,71.826,72.0467,203400.0
2010-07-01 12:30:00,84.88,85.63,84.72,85.14,84600.0,72.0382,72.6747,71.9024,72.2589,84600.0
2010-07-01 13:00:00,85.15,85.61,85.13,85.45,63200.0,72.2673,72.6578,72.2504,72.522,63200.0
2010-07-01 13:30:00,85.43,85.93,85.43,85.88,64800.0,72.505,72.9293,72.505,72.8869,64800.0
2010-07-01 14:00:00,85.81,86.14,85.45,85.56,47400.0,72.8275,73.1076,72.522,72.6153,47400.0
2010-07-01 14:30:00,85.57,85.63,84.82,85.23,71900.0,72.6238,72.6747,71.9873,72.3352,71900.0
2010-07-01 15:00:00,85.3,85.62,84.95,85.46,85500.0,72.3947,72.6662,72.0976,72.5304,85500.0
2010-07-01 15:30:00,85.45,85.71,84.9,85.31,146500.0,72.522,72.7426,72.0552,72.4031,146500.0
2010-07-02 09:30:00,85.78,86.6,85.35,85.47,72700.0,72.802,73.498,72.4371,72.5389,72700.0
2010-07-02 10:00:00,85.5,85.62,85.01,85.45,25600.0,72.5644,72.6662,72.1485,72.522,25600.0
2010-07-02 10:30:00,85.49,85.65,85.13,85.13,17300.0,72.5559,72.6917,72.2504,72.2504,17300.0
2010-07-02 11:00:00,85.19,85.44,85.11,85.25,39700.0,72.3013,72.5135,72.2334,72.3522,39700.0
2010-07-02 11:30:00,85.25,85.27,84.91,84.99,17900.0,72.3522,72.3692,72.0637,72.1316,17900.0
2010-07-02 12:00:00,85.03,85.47,85.0,85.15,18100.0,72.1655,72.5389,72.14,72.2673,18100.0
2010-07-02 12:30:00,85.22,85.25,85.0,85.06,15500.0,72.3268,72.3522,72.14,72.191,15500.0
2010-07-02 13:00:00,85.02,85.17,84.85,85.0,20300.0,72.157,72.2843,72.0127,72.14,20300.0
2010-07-02 13:30:00,85.0,85.26,84.96,85.25,16900.0,72.14,72.3607,72.1061,72.3522,16900.0
2010-07-02 14:00:00,85.26,85.35,85.15,85.29,17600.0,72.3607,72.4371,72.2673,72.3862,17600.0
2010-07-02 14:30:00,85.26,85.57,85.19,85.48,30300.0,72.3607,72.6238,72.3013,72.5474,30300.0
2010-07-02 15:00:00,85.47,85.85,85.38,85.74,25900.0,72.5389,72.8614,72.4626,72.7681,25900.0
2010-07-02 15:30:00,85.67,86.32,85.55,85.89,170600.0,72.7087,73.2603,72.6068,72.8954,170600.0
2010-07-06 09:30:00,87.66,88.85,87.66,87.93,88000.0,74.3976,75.4076,74.3976,74.6268,88000.0
2010-07-06 10:00:00,87.9,88.89,87.79,88.28,59500.0,74.6013,75.4415,74.5079,74.9238,59500.0
2010-07-06 10:30:00,88.27,88.27,87.36,87.36,58100.0,74.9153,74.9153,74.143,74.143,58100.0
2010-07-06 11:00:00,87.26,87.37,86.69,86.76,58500.0,74.0581,74.1515,73.5744,73.6338,58500.0
2010-07-06 11:30:00,86.78,87.24,86.74,86.9,52800.0,73.6507,74.0411,73.6168,73.7526,52800.0
2010-07-06 12:00:00,86.9,87.25,86.83,87.08,94000.0,73.7526,74.0496,73.6932,73.9054,94000.0
2010-07-06 12:30:00,87.08,87.13,86.51,86.63,52000.0,73.9054,73.9478,73.4216,73.5234,52000.0
2010-07-06 13:00:00,86.7,86.79,86.34,86.69,19000.0,73.5828,73.6592,73.2773,73.5744,19000.0
2010-07-06 13:30:00,86.68,86.77,86.3,86.49,72100.0,73.5659,73.6423,73.2434,73.4046,72100.0
2010-07-06 14:00:00,86.46,86.76,86.32,86.68,73000.0,73.3792,73.6338,73.2603,73.5659,73000.0
2010-07-06 14:30:00,86.7,86.97,86.33,86.38,40600.0,73.5828,73.812,73.2688,73.3113,40600.0
2010-07-06 15:00:00,86.36,86.62,86.05,86.41,87500.0,73.2943,73.5149,73.0312,73.3367,87500.0
2010-07-06 15:30:00,86.37,87.13,86.3,86.99,185400.0,73.3028,73.9478,73.2434,73.829,185400.0
2010-07-07 09:30:00,87.07,87.07,85.47,86.25,202500.0,73.8969,73.8969,72.5389,73.2009,202500.0
2010-07-07 10:00:00,86.23,86.36,85.2,85.3,141300.0,73.184,73.2943,72.3098,72.3947,141300.0
2010-07-07 10:30:00,85.21,86.01,85.19,85.92,114200.0,72.3183,72.9972,72.3013,72.9209,114200.0
2010-07-07 11:00:00,85.86,86.11,85.48,86.11,56900.0,72.8699,73.0821,72.5474,73.0821,56900.0
2010-07-07 11:30:00,86.06,86.32,85.6,85.76,49100.0,73.0397,73.2603,72.6493,72.7851,49100.0
2010-07-07 12:00:00,85.84,85.88,85.62,85.64,89400.0,72.853,72.8869,72.6662,72.6832,89400.0
2010-07-07 12:30:00,85.68,85.75,85.49,85.67,173800.0,72.7172,72.7766,72.5559,72.7087,173800.0
2010-07-07 13:00:00,85.65,85.83,85.55,85.76,78100.0,72.6917,72.8445,72.6068,72.7851,78100.0
2010-07-07 13:30:00,85.76,85.8,85.41,85.61,56200.0,72.7851,72.819,72.488,72.6578,56200.0
2010-07-07 14:00:00,85.65,86.01,85.65,85.75,77300.0,72.6917,72.9972,72.6917,72.7766,77300.0
2010-07-07 14:30:00,85.71,85.86,85.46,85.78,63900.0,72.7426,72.8699,72.5304,72.802,63900.0
2010-07-07 15:00:00,85.78,85.99,85.59,85.95,64500.0,72.802,72.9803,72.6408,72.9463,64500.0
2010-07-07 15:30:00,85.92,86.22,85.67,85.7,233000.0,72.9209,73.1755,72.7087,72.7341,233000.0
2010-07-08 09:30:00,86.21,86.77,86.2,86.27,69500.0,73.167,73.6423,73.1585,73.2179,69500.0
2010-07-08 10:00:00,86.27,86.52,85.6,86.47,49000.0,73.2179,73.4301,72.6493,73.3876,49000.0
2010-07-08 10:30:00,86.44,86.47,85.62,85.75,85900.0,73.3622,73.3876,72.6662,72.7766,85900.0
2010-07-08 11:00:00,85.71,86.24,85.51,85.98,42200.0,72.7426,73.1924,72.5729,72.9718,42200.0
2010-07-08 11:30:00,85.93,86.25,85.54,85.86,70200.0,72.9293,73.2009,72.5983,72.8699,70200.0
2010-07-08 12:00:00,85.91,86.0,85.66,85.77,41400.0,72.9124,72.9887,72.7002,72.7935,41400.0
2010-07-08 12:30:00,85.72,85.8,85.16,85.21,36000.0,72.7511,72.819,72.2758,72.3183,36000.0
2010-07-08 13:00:00,85.22,85.47,85.0,85.08,36200.0,72.3268,72.5389,72.14,72.2079,36200.0
2010-07-08 13:30:00,85.09,85.33,84.88,84.92,46300.0,72.2164,72.4201,72.0382,72.0721,46300.0
2010-07-08 14:00:00,84.93,85.06,84.43,84.68,42700.0,72.0806,72.191,71.6563,71.8685,42700.0
2010-07-08 14:30:00,84.73,85.31,84.66,85.27,38700.0,71.9109,72.4031,71.8515,72.3692,38700.0
2010-07-08 15:00:00,85.27,85.32,84.82,85.02,115900.0,72.3692,72.4116,71.9873,72.157,115900.0
2010-07-08 15:30:00,85.02,85.29,84.74,85.07,244000.0,72.157,72.3862,71.9194,72.1995,244000.0
2010-07-09 09:30:00,85.22,86.12,85.09,85.94,16000.0,72.3268,73.0906,72.2164,72.9378,16000.0
2010-07-09 10:00:00,85.94,86.76,85.94,86.59,50100.0,72.9378,73.6338,72.9378,73.4895,50100.0
2010-07-09 10:30:00,86.64,86.94,86.23,86.38,25000.0,73.5319,73.7865,73.184,73.3113,25000.0
2010-07-09 11:00:00,86.33,86.53,85.98,86.2,15700.0,73.2688,73.4386,72.9718,73.1585,15700.0
2010-07-09 11:30:00,86.34,86.58,86.26,86.34,17700.0,73.2773,73.481,73.2094,73.2773,17700.0
2010-07-09 12:00:00,86.24,86.51,86.24,86.47,10000.0,73.1924,73.4216,73.1924,73.3876,10000.0
2010-07-09 12:30:00,86.49,86.61,86.33,86.47,14800.0,73.4046,73.5065,73.2688,73.3876,14800.0
2010-07-09 13:00:00,86.44,86.71,86.33,86.33,10000.0,73.3622,73.5913,73.2688,73.2688,10000.0
2010-07-09 13:30:00,86.32,86.52,86.24,86.49,10300.0,73.2603,73.4301,73.1924,73.4046,10300.0
2010-07-09 14:00:00,86.54,86.64,86.42,86.46,20600.0,73.4471,73.5319,73.3452,73.3792,20600.0
2010-07-09 14:30:00,86.45,86.99,86.39,86.91,21400.0,73.3707,73.829,73.3197,73.7611,21400.0
2010-07-09 15:00:00,86.94,87.05,86.69,86.74,34000.0,73.7865,73.8799,73.5744,73.6168,34000.0
2010-07-09 15:30:00,86.75,87.07,86.6,86.68,157900.0,73.6253,73.8969,73.498,73.5659,157900.0
2010-07-12 09:30:00,86.22,86.47,85.9,86.05,20600.0,73.1755,73.3876,72.9039,73.0312,20600.0
2010-07-12 10:00:00,86.09,86.11,85.3,85.32,27100.0,73.0651,73.0821,72.3947,72.4116,27100.0
2010-07-12 10:30:00,85.35,85.53,84.92,85.0,20400.0,72.4371,72.5899,72.0721,72.14,20400.0
2010-07-12 11:00:00,84.96,85.04,84.56,84.83,16700.0,72.1061,72.174,71.7666,71.9958,16700.0
2010-07-12 11:30:00,84.81,84.89,84.54,84.58,14500.0,71.9788,72.0467,71.7496,71.7836,14500.0
2010-07-12 12:00:00,84.64,85.18,84.64,84.75,18300.0,71.8345,72.2928,71.8345,71.9279,18300.0
2010-07-12 12:30:00,84.76,84.98,84.3,84.3,30200.0,71.9364,72.1231,71.5459,71.5459,30200.0
2010-07-12 13:00:00,84.22,84.7,84.17,84.6,26700.0,71.4781,71.8854,71.4356,71.8006,26700.0
2010-07-12 13:30:00,84.62,84.81,84.4,84.79,17200.0,71.8175,71.9788,71.6308,71.9618,17200.0
2010-07-12 14:00:00,84.78,84.78,84.32,84.36,21700.0,71.9533,71.9533,71.5629,71.5969,21700.0
2010-07-12 14:30:00,84.4,84.62,84.27,84.36,49600.0,71.6308,71.8175,71.5205,71.5969,49600.0
2010-07-12 15:00:00,84.4,84.7,84.25,84.52,56900.0,71.6308,71.8854,71.5035,71.7327,56900.0
2010-07-12 15:30:00,84.55,84.69,84.29,84.56,112100.0,71.7581,71.8769,71.5375,71.7666,112100.0
2010-07-13 09:30:00,85.61,86.31,85.45,85.82,39800.0,72.6578,73.2518,72.522,72.836,39800.0
2010-07-13 10:00:00,85.87,86.19,85.81,86.02,29700.0,72.8784,73.15,72.8275,73.0057,29700.0
2010-07-13 10:30:00,86.09,86.09,85.72,85.95,32200.0,73.0651,73.0651,72.7511,72.9463,32200.0
2010-07-13 11:00:00,85.87,86.05,85.78,85.98,34600.0,72.8784,73.0312,72.802,72.9718,34600.0
2010-07-13 11:30:00,85.96,86.78,85.93,86.6,108900.0,72.9548,73.6507,72.9293,73.498,108900.0
2010-07-13 12:00:00,86.59,86.94,86.54,86.87,23600.0,73.4895,73.7865,73.4471,73.7271,23600.0
2010-07-13 12:30:00,86.92,87.12,86.67,86.7,20000.0,73.7696,73.9393,73.5574,73.5828,20000.0
2010-07-13 13:00:00,86.69,86.96,86.51,86.6,21500.0,73.5744,73.8035,73.4216,73.498,21500.0
2010-07-13 13:30:00,86.67,86.88,86.56,86.8,19800.0,73.5574,73.7356,73.464,73.6677,19800.0
2010-07-13 14:00:00,86.8,87.07,86.75,86.81,38300.0,73.6677,73.8969,73.6253,73.6762,38300.0
2010-07-13 14:30:00,86.82,87.03,86.82,87.0,67700.0,73.6847,73.8629,73.6847,73.8375,67700.0
2010-07-13 15:00:00,87.03,87.11,86.9,87.02,81500.0,73.8629,73.9308,73.7526,73.8544,81500.0
2010-07-13 15:30:00,87.04,87.15,86.57,86.74,136600.0,73.8714,73.9648,73.4725,73.6168,136600.0
2010-07-14 09:30:00,86.72,86.72,85.45,85.53,24300.0,73.5998,73.5998,72.522,72.5899,24300.0
2010-07-14 10:00:00,85.47,86.23,85.25,86.19,48900.0,72.5389,73.184,72.3522,73.15,48900.0
2010-07-14 10:30:00,86.19,86.31,85.89,86.06,28300.0,73.15,73.2518,72.8954,73.0397,28300.0
2010-07-14 11:00:00,86.1,86.35,85.92,86.16,26100.0,73.0736,73.2858,72.9209,73.1245,26100.0
2010-07-14 11:30:00,86.14,86.36,86.02,86.02,24100.0,73.1076,73.2943,73.0057,73.0057,24100.0
2010-07-14 12:00:00,85.95,86.16,85.95,86.04,11200.0,72.9463,73.1245,72.9463,73.0227,11200.0
2010-07-14 12:30:00,86.07,86.13,85.7,85.84,14700.0,73.0482,73.0991,72.7341,72.853,14700.0
2010-07-14 13:00:00,85.87,86.02,85.83,86.02,6500.0,72.8784,73.0057,72.8445,73.0057,6500.0
2010-07-14 13:30:00,86.01,86.17,85.72,85.88,12500.0,72.9972,73.133,72.7511,72.8869,12500.0
2010-07-14 14:00:00,85.84,85.95,85.47,85.66,31500.0,72.853,72.9463,72.5389,72.7002,31500.0
2010-07-14 14:30:00,85.66,85.96,85.61,85.87,33200.0,72.7002,72.9548,72.6578,72.8784,33200.0
2010-07-14 15:00:00,85.87,86.11,85.72,85.9,60000.0,72.8784,73.0821,72.7511,72.9039,60000.0
2010-07-14 15:30:00,85.9,86.27,85.6,86.11,89700.0,72.9039,73.2179,72.6493,73.0821,89700.0
2010-07-15 09:30:00,86.05,86.05,85.3,85.43,11900.0,73.0312,73.0312,72.3947,72.505,11900.0
2010-07-15 10:00:00,85.4,85.4,84.17,84.47,35400.0,72.4795,72.4795,71.4356,71.6902,35400.0
2010-07-15 10:30:00,84.47,84.63,84.23,84.62,24700.0,71.6902,71.826,71.4865,71.8175,24700.0
2010-07-15 11:00:00,84.62,84.92,84.24,84.87,30900.0,71.8175,72.0721,71.495,72.0297,30900.0
2010-07-15 11:30:00,84.93,85.18,84.71,84.81,8400.0,72.0806,72.2928,71.8939,71.9788,8400.0
2010-07-15 12:00:00,84.82,85.06,84.67,84.72,8700.0,71.9873,72.191,71.86,71.9024,8700.0
2010-07-15 12:30:00,84.72,85.05,84.72,84.79,15500.0,71.9024,72.1825,71.9024,71.9618,15500.0
2010-07-15 13:00:00,84.77,85.37,84.76,85.18,14200.0,71.9448,72.4541,71.9364,72.2928,14200.0
2010-07-15 13:30:00,85.18,85.3,84.97,85.14,15300.0,72.2928,72.3947,72.1146,72.2589,15300.0
2010-07-15 14:00:00,85.12,85.35,84.92,85.32,13500.0,72.2419,72.4371,72.0721,72.4116,13500.0
2010-07-15 14:30:00,85.39,85.6,85.23,85.37,30400.0,72.471,72.6493,72.3352,72.4541,30400.0
2010-07-15 15:00:00,85.38,85.48,84.81,85.12,29200.0,72.4626,72.5474,71.9788,72.2419,29200.0
2010-07-15 15:30:00,85.2,86.07,85.06,85.75,100300.0,72.3098,73.0482,72.191,72.7766,100300.0
2010-07-16 09:30:00,85.07,85.33,83.91,83.99,68800.0,72.1995,72.4201,71.215,71.2828,68800.0
2010-07-16 10:00:00,84.03,84.08,83.55,83.91,25000.0,71.3168,71.3592,70.9094,71.215,25000.0
2010-07-16 10:30:00,83.9,84.23,83.78,84.1,30700.0,71.2065,71.4865,71.1046,71.3762,30700.0
2010-07-16 11:00:00,84.08,84.1,83.64,83.88,26000.0,71.3592,71.3762,70.9858,71.1895,26000.0
2010-07-16 11:30:00,83.87,83.87,83.59,83.7,17400.0,71.181,71.181,70.9434,71.0367,17400.0
2010-07-16 12:00:00,83.65,83.76,83.34,83.42,18700.0,70.9943,71.0876,70.7312,70.7991,18700.0
2010-07-16 12:30:00,83.38,83.4,83.09,83.16,45700.0,70.7651,70.7821,70.519,70.5784,45700.0
2010-07-16 13:00:00,83.16,83.16,82.6,82.72,86800.0,70.5784,70.5784,70.1031,70.205,86800.0
2010-07-16 13:30:00,82.73,82.85,82.57,82.64,70700.0,70.2135,70.3153,70.0777,70.1371,70700.0
2010-07-16 14:00:00,82.65,82.74,82.43,82.44,40400.0,70.1456,70.222,69.9589,69.9674,40400.0
2010-07-16 14:30:00,82.45,82.53,82.22,82.22,80400.0,69.9758,70.0437,69.7806,69.7806,80400.0
2010-07-16 15:00:00,82.24,82.33,81.81,81.93,92500.0,69.7976,69.874,69.4327,69.5345,92500.0
2010-07-16 15:30:00,81.93,82.4,81.82,82.33,343400.0,69.5345,69.9334,69.4412,69.874,343400.0
2010-07-19 09:30:00,83.01,83.11,82.25,82.33,72600.0,70.4511,70.536,69.8061,69.874,72600.0
2010-07-19 10:00:00,82.32,82.44,81.89,81.89,49800.0,69.8655,69.9674,69.5006,69.5006,49800.0
2010-07-19 10:30:00,81.89,82.03,81.5,81.78,34500.0,69.5006,69.6194,69.1696,69.4072,34500.0
2010-07-19 11:00:00,81.76,82.0,81.69,81.84,51200.0,69.3902,69.5939,69.3308,69.4581,51200.0
2010-07-19 11:30:00,81.84,82.0,81.68,82.0,29600.0,69.4581,69.5939,69.3223,69.5939,29600.0
2010-07-19 12:00:00,82.0,82.02,81.56,81.71,19700.0,69.5939,69.6109,69.2205,69.3478,19700.0
2010-07-19 12:30:00,81.76,82.0,81.63,81.99,46100.0,69.3902,69.5939,69.2799,69.5854,46100.0
2010-07-19 13:00:00,81.94,81.99,81.71,81.76,17800.0,69.543,69.5854,69.3478,69.3902,17800.0
2010-07-19 13:30:00,81.79,81.95,81.55,81.62,17900.0,69.4157,69.5515,69.212,69.2714,17900.0
2010-07-19 14:00:00,81.67,82.01,81.65,81.99,39200.0,69.3139,69.6024,69.2969,69.5854,39200.0
2010-07-19 14:30:00,81.99,82.24,81.94,81.94,59000.0,69.5854,69.7976,69.543,69.543,59000.0
2010-07-19 15:00:00,81.96,82.65,81.95,82.23,81400.0,69.56,70.1456,69.5515,69.7891,81400.0
2010-07-19 15:30:00,82.2,82.5,82.0,82.3,160000.0,69.7637,70.0183,69.5939,69.8485,160000.0
2010-07-20 09:30:00,81.49,82.11,80.81,82.0,44500.0,69.1611,69.6873,68.584,69.5939,44500.0
2010-07-20 10:00:00,82.01,82.94,81.92,82.88,102300.0,69.6024,70.3917,69.526,70.3408,102300.0
2010-07-20 10:30:00,82.88,83.37,82.74,83.04,67500.0,70.3408,70.7567,70.222,70.4766,67500.0
2010-07-20 11:00:00,83.07,83.62,83.07,83.29,28300.0,70.502,70.9688,70.502,70.6888,28300.0
2010-07-20 11:30:00,83.27,83.35,82.89,83.04,19400.0,70.6718,70.7397,70.3493,70.4766,19400.0
2010-07-20 12:00:00,82.96,83.28,82.84,82.94,21900.0,70.4087,70.6803,70.3068,70.3917,21900.0
2010-07-20 12:30:00,82.96,83.34,82.93,83.34,14700.0,70.4087,70.7312,70.3832,70.7312,14700.0
2010-07-20 13:00:00,83.41,83.59,83.25,83.55,20400.0,70.7906,70.9434,70.6548,70.9094,20400.0
2010-07-20 13:30:00,83.56,84.42,83.53,84.3,41500.0,70.9179,71.6478,70.8924,71.5459,41500.0
2010-07-20 14:00:00,84.29,84.29,83.75,83.84,41300.0,71.5375,71.5375,71.0792,71.1555,41300.0
2010-07-20 14:30:00,83.97,84.2,83.89,83.93,34000.0,71.2659,71.4611,71.198,71.2319,34000.0
2010-07-20 15:00:00,83.95,84.49,83.83,84.46,49400.0,71.2489,71.7072,71.1471,71.6817,49400.0
2010-07-20 15:30:00,84.43,84.91,84.31,84.58,116500.0,71.6563,72.0637,71.5544,71.7836,116500.0
2010-07-21 09:30:00,84.82,85.13,83.59,83.96,32400.0,71.9873,72.2504,70.9434,71.2574,32400.0
2010-07-21 10:00:00,83.95,83.98,83.24,83.73,54900.0,71.2489,71.2744,70.6463,71.0622,54900.0
2010-07-21 10:30:00,83.77,83.93,83.53,83.64,31700.0,71.0961,71.2319,70.8924,70.9858,31700.0
2010-07-21 11:00:00,83.71,83.77,83.31,83.7,31600.0,71.0452,71.0961,70.7057,71.0367,31600.0
2010-07-21 11:30:00,83.69,84.42,83.59,84.41,24400.0,71.0282,71.6478,70.9434,71.6393,24400.0
2010-07-21 12:00:00,84.47,84.88,84.45,84.69,30200.0,71.6902,72.0382,71.6733,71.8769,30200.0
2010-07-21 12:30:00,84.72,85.1,84.55,84.6,22100.0,71.9024,72.2249,71.7581,71.8006,22100.0
2010-07-21 13:00:00,84.67,85.11,84.62,85.03,9700.0,71.86,72.2334,71.8175,72.1655,9700.0
2010-07-21 13:30:00,85.19,85.5,84.95,85.16,25500.0,72.3013,72.5644,72.0976,72.2758,25500.0
2010-07-21 14:00:00,85.13,85.15,83.89,83.99,68000.0,72.2504,72.2673,71.198,71.2828,68000.0
2010-07-21 14:30:00,83.99,84.15,83.46,83.59,54900.0,71.2828,71.4186,70.833,70.9434,54900.0
2010-07-21 15:00:00,83.58,84.36,83.41,83.98,88500.0,70.9349,71.5969,70.7906,71.2744,88500.0
2010-07-21 15:30:00,83.97,84.15,83.76,83.87,130300.0,71.2659,71.4186,71.0876,71.181,130300.0
2010-07-22 09:30:00,85.29,85.54,85.0,85.47,24000.0,72.3862,72.5983,72.14,72.5389,24000.0
2010-07-22 10:00:00,85.48,86.31,85.48,85.89,60100.0,72.5474,73.2518,72.5474,72.8954,60100.0
2010-07-22 10:30:00,85.95,85.97,85.28,85.33,35300.0,72.9463,72.9633,72.3777,72.4201,35300.0
2010-07-22 11:00:00,85.34,85.53,84.96,84.98,21300.0,72.4286,72.5899,72.1061,72.1231,21300.0
2010-07-22 11:30:00,85.0,85.1,84.83,85.01,47100.0,72.14,72.2249,71.9958,72.1485,47100.0
2010-07-22 12:00:00,84.99,85.28,84.89,85.13,13500.0,72.1316,72.3777,72.0467,72.2504,13500.0
2010-07-22 12:30:00,85.19,85.25,84.94,85.17,13100.0,72.3013,72.3522,72.0891,72.2843,13100.0
2010-07-22 13:00:00,85.21,85.33,85.11,85.13,18600.0,72.3183,72.4201,72.2334,72.2504,18600.0
2010-07-22 13:30:00,85.13,85.47,85.08,85.24,17900.0,72.2504,72.5389,72.2079,72.3437,17900.0
2010-07-22 14:00:00,85.28,85.67,85.22,85.67,12200.0,72.3777,72.7087,72.3268,72.7087,12200.0
2010-07-22 14:30:00,85.67,85.67,85.35,85.58,21000.0,72.7087,72.7087,72.4371,72.6323,21000.0
2010-07-22 15:00:00,85.55,85.65,85.29,85.47,29400.0,72.6068,72.6917,72.3862,72.5389,29400.0
2010-07-22 15:30:00,85.51,85.72,84.95,85.7,107600.0,72.5729,72.7511,72.0976,72.7341,107600.0
2010-07-23 09:30:00,85.32,85.81,85.0,85.0,19000.0,72.4116,72.8275,72.14,72.14,19000.0
2010-07-23 10:00:00,85.0,86.06,85.0,85.93,15700.0,72.14,73.0397,72.14,72.9293,15700.0
2010-07-23 10:30:00,85.94,86.22,85.79,85.96,15800.0,72.9378,73.1755,72.8105,72.9548,15800.0
2010-07-23 11:00:00,85.93,86.25,85.76,85.88,16200.0,72.9293,73.2009,72.7851,72.8869,16200.0
2010-07-23 11:30:00,85.97,86.19,85.84,86.08,15500.0,72.9633,73.15,72.853,73.0566,15500.0
2010-07-23 12:00:00,86.18,86.45,85.77,86.39,26000.0,73.1415,73.3707,72.7935,73.3197,26000.0
2010-07-23 12:30:00,86.3,86.71,86.12,86.71,19700.0,73.2434,73.5913,73.0906,73.5913,19700.0
2010-07-23 13:00:00,86.72,87.1,86.24,87.1,14000.0,73.5998,73.9223,73.1924,73.9223,14000.0
2010-07-23 13:30:00,87.1,87.29,87.03,87.1,10300.0,73.9223,74.0836,73.8629,73.9223,10300.0
2010-07-23 14:00:00,87.11,87.26,86.68,86.74,18800.0,73.9308,74.0581,73.5659,73.6168,18800.0
2010-07-23 14:30:00,86.87,87.08,86.59,86.9,32300.0,73.7271,73.9054,73.4895,73.7526,32300.0
2010-07-23 15:00:00,86.93,86.93,86.6,86.78,22100.0,73.778,73.778,73.498,73.6507,22100.0
2010-07-23 15:30:00,86.81,87.15,86.5,87.07,68200.0,73.6762,73.9648,73.4131,73.8969,68200.0
2010-07-26 09:30:00,87.41,87.89,86.88,87.74,13800.0,74.1854,74.5928,73.7356,74.4655,13800.0
2010-07-26 10:00:00,87.87,88.64,87.87,87.98,30800.0,74.5758,75.2293,74.5758,74.6692,30800.0
2010-07-26 10:30:00,87.99,88.18,87.68,87.9,20600.0,74.6777,74.8389,74.4146,74.6013,20600.0
2010-07-26 11:00:00,87.92,88.0,87.72,87.89,20200.0,74.6183,74.6862,74.4485,74.5928,20200.0
2010-07-26 11:30:00,87.89,88.21,87.82,88.21,9800.0,74.5928,74.8644,74.5334,74.8644,9800.0
2010-07-26 12:00:00,88.2,88.4,88.15,88.17,5700.0,74.8559,75.0256,74.8135,74.8304,5700.0
2010-07-26 12:30:00,88.15,88.2,87.86,88.16,12900.0,74.8135,74.8559,74.5673,74.822,12900.0
2010-07-26 13:00:00,88.16,88.17,87.99,88.17,13400.0,74.822,74.8304,74.6777,74.8304,13400.0
2010-07-26 13:30:00,88.22,88.3,88.04,88.08,18600.0,74.8729,74.9408,74.7201,74.7541,18600.0
2010-07-26 14:00:00,88.1,88.12,87.8,87.8,15400.0,74.771,74.788,74.5164,74.5164,15400.0
2010-07-26 14:30:00,87.76,87.82,87.48,87.66,15600.0,74.4825,74.5334,74.2448,74.3976,15600.0
2010-07-26 15:00:00,87.71,87.96,87.6,87.9,39000.0,74.44,74.6522,74.3467,74.6013,39000.0
2010-07-26 15:30:00,87.88,88.43,87.8,88.39,70900.0,74.5843,75.0511,74.5164,75.0172,70900.0
2010-07-27 09:30:00,88.72,88.77,88.26,88.34,26000.0,75.2972,75.3397,74.9068,74.9747,26000.0
2010-07-27 10:00:00,88.34,88.58,87.46,87.97,40900.0,74.9747,75.1784,74.2279,74.6607,40900.0
2010-07-27 10:30:00,88.03,88.22,87.69,87.71,17800.0,74.7116,74.8729,74.4231,74.44,17800.0
2010-07-27 11:00:00,87.65,87.65,86.99,87.12,8800.0,74.3891,74.3891,73.829,73.9393,8800.0
2010-07-27 11:30:00,87.13,87.46,87.11,87.46,8500.0,73.9478,74.2279,73.9308,74.2279,8500.0
2010-07-27 12:00:00,87.45,87.61,87.28,87.51,11900.0,74.2194,74.3552,74.0751,74.2703,11900.0
2010-07-27 12:30:00,87.51,87.53,87.05,87.08,12400.0,74.2703,74.2873,73.8799,73.9054,12400.0
2010-07-27 13:00:00,87.08,87.36,87.0,87.01,32100.0,73.9054,74.143,73.8375,73.8459,32100.0
2010-07-27 13:30:00,87.01,87.03,86.63,86.68,47200.0,73.8459,73.8629,73.5234,73.5659,47200.0
2010-07-27 14:00:00,86.71,86.95,86.5,86.71,50800.0,73.5913,73.795,73.4131,73.5913,50800.0
2010-07-27 14:30:00,86.71,86.75,86.34,86.42,27800.0,73.5913,73.6253,73.2773,73.3452,27800.0
2010-07-27 15:00:00,86.46,86.83,86.43,86.69,32100.0,73.3792,73.6932,73.3537,73.5744,32100.0
2010-07-27 15:30:00,86.68,86.7,86.25,86.34,110700.0,73.5659,73.5828,73.2009,73.2773,110700.0
2010-07-28 09:30:00,85.95,86.27,85.69,85.79,14900.0,72.9463,73.2179,72.7257,72.8105,14900.0
2010-07-28 10:00:00,85.82,85.82,85.11,85.18,33200.0,72.836,72.836,72.2334,72.2928,33200.0
2010-07-28 10:30:00,85.2,85.53,84.89,85.22,21400.0,72.3098,72.5899,72.0467,72.3268,21400.0
2010-07-28 11:00:00,85.3,85.46,84.93,85.13,17800.0,72.3947,72.5304,72.0806,72.2504,17800.0
2010-07-28 11:30:00,84.97,85.29,84.83,85.15,21700.0,72.1146,72.3862,71.9958,72.2673,21700.0
2010-07-28 12:00:00,85.2,85.2,84.97,85.12,7800.0,72.3098,72.3098,72.1146,72.2419,7800.0
2010-07-28 12:30:00,85.1,85.27,85.03,85.25,16800.0,72.2249,72.3692,72.1655,72.3522,16800.0
2010-07-28 13:00:00,85.26,85.45,85.14,85.21,36400.0,72.3607,72.522,72.2589,72.3183,36400.0
2010-07-28 13:30:00,85.2,85.5,85.09,85.4,17200.0,72.3098,72.5644,72.2164,72.4795,17200.0
2010-07-28 14:00:00,85.34,85.73,85.09,85.29,31400.0,72.4286,72.7596,72.2164,72.3862,31400.0
2010-07-28 14:30:00,85.3,85.49,85.09,85.19,15700.0,72.3947,72.5559,72.2164,72.3013,15700.0
2010-07-28 15:00:00,85.2,85.36,85.02,85.27,50100.0,72.3098,72.4456,72.157,72.3692,50100.0
2010-07-28 15:30:00,85.25,85.54,85.22,85.42,89400.0,72.3522,72.5983,72.3268,72.4965,89400.0
2010-07-29 09:30:00,85.85,86.13,84.97,85.29,31900.0,72.8614,73.0991,72.1146,72.3862,31900.0
2010-07-29 10:00:00,85.25,85.75,84.91,85.45,31700.0,72.3522,72.7766,72.0637,72.522,31700.0
2010-07-29 10:30:00,85.45,85.61,85.18,85.44,27000.0,72.522,72.6578,72.2928,72.5135,27000.0
2010-07-29 11:00:00,85.37,85.38,84.3,84.34,16900.0,72.4541,72.4626,71.5459,71.5799,16900.0
2010-07-29 11:30:00,84.3,84.33,83.55,83.84,57200.0,71.5459,71.5714,70.9094,71.1555,57200.0
2010-07-29 12:00:00,83.76,84.06,83.46,83.98,18100.0,71.0876,71.3423,70.833,71.2744,18100.0
2010-07-29 12:30:00,84.0,84.03,83.68,84.03,15300.0,71.2913,71.3168,71.0198,71.3168,15300.0
2010-07-29 13:00:00,84.09,84.34,83.97,84.18,16900.0,71.3677,71.5799,71.2659,71.4441,16900.0
2010-07-29 13:30:00,84.2,84.55,84.05,84.38,24200.0,71.4611,71.7581,71.3338,71.6138,24200.0
2010-07-29 14:00:00,84.41,84.5,83.99,84.35,28800.0,71.6393,71.7157,71.2828,71.5884,28800.0
2010-07-29 14:30:00,84.37,84.71,84.21,84.56,38300.0,71.6054,71.8939,71.4696,71.7666,38300.0
2010-07-29 15:00:00,84.56,84.84,84.27,84.78,33900.0,71.7666,72.0043,71.5205,71.9533,33900.0
2010-07-29 15:30:00,84.76,84.83,84.23,84.39,62300.0,71.9364,71.9958,71.4865,71.6223,62300.0
2010-07-30 09:30:00,83.49,83.72,82.84,83.66,32000.0,70.8585,71.0537,70.3068,71.0028,32000.0
2010-07-30 10:00:00,83.66,84.48,83.55,84.14,52900.0,71.0028,71.6987,70.9094,71.4102,52900.0
2010-07-30 10:30:00,84.07,84.9,84.07,84.7,34500.0,71.3507,72.0552,71.3507,71.8854,34500.0
2010-07-30 11:00:00,84.69,84.91,84.22,84.3,34300.0,71.8769,72.0637,71.4781,71.5459,34300.0
2010-07-30 11:30:00,84.4,84.9,84.19,84.9,21400.0,71.6308,72.0552,71.4526,72.0552,21400.0
2010-07-30 12:00:00,84.91,85.0,84.67,84.95,16000.0,72.0637,72.14,71.86,72.0976,16000.0
2010-07-30 12:30:00,84.91,85.15,84.85,85.0,15800.0,72.0637,72.2673,72.0127,72.14,15800.0
2010-07-30 13:00:00,85.04,85.15,84.85,85.05,32000.0,72.174,72.2673,72.0127,72.1825,32000.0
2010-07-30 13:30:00,85.05,85.05,84.58,84.58,32800.0,72.1825,72.1825,71.7836,71.7836,32800.0
2010-07-30 14:00:00,84.63,85.29,84.59,85.23,26800.0,71.826,72.3862,71.7921,72.3352,26800.0
2010-07-30 14:30:00,85.2,85.25,84.97,85.12,22800.0,72.3098,72.3522,72.1146,72.2419,22800.0
2010-07-30 15:00:00,85.15,85.68,85.0,85.53,40300.0,72.2673,72.7172,72.14,72.5899,40300.0
2010-07-30 15:30:00,85.52,85.87,85.32,85.38,149600.0,72.5814,72.8784,72.4116,72.4626,149600.0
2010-08-02 09:30:00,87.08,87.13,86.26,86.42,27000.0,73.9054,73.9478,73.2094,73.3452,27000.0
2010-08-02 10:00:00,86.36,88.1,86.36,88.1,88800.0,73.2943,74.771,73.2943,74.771,88800.0
2010-08-02 10:30:00,88.03,88.37,87.9,88.34,72300.0,74.7116,75.0002,74.6013,74.9747,72300.0
2010-08-02 11:00:00,88.35,88.41,88.05,88.22,36800.0,74.9832,75.0341,74.7286,74.8729,36800.0
2010-08-02 11:30:00,88.22,88.72,88.21,88.68,45100.0,74.8729,75.2972,74.8644,75.2633,45100.0
2010-08-02 12:00:00,88.69,88.7,87.84,87.85,33400.0,75.2718,75.2803,74.5504,74.5589,33400.0
2010-08-02 12:30:00,87.84,88.05,87.7,87.88,34400.0,74.5504,74.7286,74.4316,74.5843,34400.0
2010-08-02 13:00:00,87.89,88.07,87.85,87.96,22200.0,74.5928,74.7456,74.5589,74.6522,22200.0
2010-08-02 13:30:00,87.97,88.22,87.89,88.16,34100.0,74.6607,74.8729,74.5928,74.822,34100.0
2010-08-02 14:00:00,88.16,88.29,87.93,87.96,31500.0,74.822,74.9323,74.6268,74.6522,31500.0
2010-08-02 14:30:00,87.97,88.04,87.83,87.89,65400.0,74.6607,74.7201,74.5419,74.5928,65400.0
2010-08-02 15:00:00,87.9,88.06,87.78,88.0,78200.0,74.6013,74.7371,74.4994,74.6862,78200.0
2010-08-02 15:30:00,88.02,88.12,87.33,87.49,155400.0,74.7031,74.788,74.1175,74.2533,155400.0
2010-08-03 09:30:00,85.02,87.38,82.78,83.88,220300.0,72.157,74.16,70.2559,71.1895,220300.0
2010-08-03 10:00:00,83.89,84.68,83.75,84.34,179300.0,71.198,71.8685,71.0792,71.5799,179300.0
2010-08-03 10:30:00,84.32,84.77,83.81,84.51,122900.0,71.5629,71.9448,71.1301,71.7242,122900.0
2010-08-03 11:00:00,84.52,84.77,83.9,84.14,90200.0,71.7327,71.9448,71.2065,71.4102,90200.0
2010-08-03 11:30:00,84.15,84.84,84.08,84.75,110700.0,71.4186,72.0043,71.3592,71.9279,110700.0
2010-08-03 12:00:00,84.79,84.79,84.27,84.35,97200.0,71.9618,71.9618,71.5205,71.5884,97200.0
2010-08-03 12:30:00,84.37,84.5,84.25,84.3,22900.0,71.6054,71.7157,71.5035,71.5459,22900.0
2010-08-03 13:00:00,84.3,84.42,83.73,83.77,65100.0,71.5459,71.6478,71.0622,71.0961,65100.0
2010-08-03 13:30:00,83.77,83.95,83.45,83.8,57200.0,71.0961,71.2489,70.8245,71.1216,57200.0
2010-08-03 14:00:00,83.79,83.91,83.67,83.78,42800.0,71.1131,71.215,71.0113,71.1046,42800.0
2010-08-03 14:30:00,83.77,83.77,82.93,83.08,109200.0,71.0961,71.0961,70.3832,70.5105,109200.0
2010-08-03 15:00:00,83.08,83.08,82.27,82.4,133900.0,70.5105,70.5105,69.8231,69.9334,133900.0
2010-08-03 15:30:00,82.36,82.56,82.05,82.53,251500.0,69.8995,70.0692,69.6364,70.0437,251500.0
2010-08-04 09:30:00,81.68,82.97,81.24,81.54,158100.0,69.3223,70.4172,68.9489,69.2035,158100.0
2010-08-04 10:00:00,81.6,81.81,80.58,80.78,90800.0,69.2544,69.4327,68.3888,68.5585,90800.0
2010-08-04 10:30:00,80.8,80.94,80.25,80.29,84400.0,68.5755,68.6943,68.1087,68.1426,84400.0
2010-08-04 11:00:00,80.28,81.09,79.94,80.85,87600.0,68.1341,68.8216,67.8456,68.6179,87600.0
2010-08-04 11:30:00,80.9,81.06,80.78,80.9,42800.0,68.6603,68.7961,68.5585,68.6603,42800.0
2010-08-04 12:00:00,80.91,81.64,80.83,81.47,38000.0,68.6688,69.2884,68.6009,69.1441,38000.0
2010-08-04 12:30:00,81.52,81.6,81.28,81.43,27200.0,69.1865,69.2544,68.9829,69.1102,27200.0
2010-08-04 13:00:00,81.42,81.42,80.91,81.14,35200.0,69.1017,69.1017,68.6688,68.864,35200.0
2010-08-04 13:30:00,81.15,81.15,80.78,80.94,37000.0,68.8725,68.8725,68.5585,68.6943,37000.0
2010-08-04 14:00:00,80.97,81.29,80.9,80.99,33800.0,68.7198,68.9913,68.6603,68.7367,33800.0
2010-08-04 14:30:00,80.94,81.06,80.84,81.01,75100.0,68.6943,68.7961,68.6094,68.7537,75100.0
2010-08-04 15:00:00,81.02,81.69,81.0,81.68,84200.0,68.7622,69.3308,68.7452,69.3223,84200.0
2010-08-04 15:30:00,81.63,81.83,81.49,81.6,141600.0,69.2799,69.4496,69.1611,69.2544,141600.0
2010-08-05 09:30:00,81.17,81.93,80.84,81.7,60900.0,68.8895,69.5345,68.6094,69.3393,60900.0
2010-08-05 10:00:00,81.7,81.86,81.32,81.82,47900.0,69.3393,69.4751,69.0168,69.4412,47900.0
2010-08-05 10:30:00,81.84,82.06,81.54,81.54,57900.0,69.4581,69.6448,69.2035,69.2035,57900.0
2010-08-05 11:00:00,81.52,81.86,81.33,81.82,42400.0,69.1865,69.4751,69.0253,69.4412,42400.0
2010-08-05 11:30:00,81.79,82.26,81.75,82.0,26600.0,69.4157,69.8146,69.3817,69.5939,26600.0
2010-08-05 12:00:00,82.01,82.42,82.01,82.24,19800.0,69.6024,69.9504,69.6024,69.7976,19800.0
2010-08-05 12:30:00,82.24,82.26,81.92,82.12,28800.0,69.7976,69.8146,69.526,69.6958,28800.0
2010-08-05 13:00:00,82.11,82.14,81.59,81.83,38700.0,69.6873,69.7127,69.246,69.4496,38700.0
2010-08-05 13:30:00,81.81,82.04,81.7,81.93,22900.0,69.4327,69.6279,69.3393,69.5345,22900.0
2010-08-05 14:00:00,81.94,81.96,81.71,81.86,36500.0,69.543,69.56,69.3478,69.4751,36500.0
2010-08-05 14:30:00,81.91,82.04,81.77,82.0,38300.0,69.5175,69.6279,69.3987,69.5939,38300.0
2010-08-05 15:00:00,81.99,82.3,81.97,82.27,63200.0,69.5854,69.8485,69.5685,69.8231,63200.0
2010-08-05 15:30:00,82.25,82.44,81.92,82.26,177100.0,69.8061,69.9674,69.526,69.8146,177100.0
2010-08-06 09:30:00,81.44,82.37,81.21,82.24,35600.0,69.1186,69.9079,68.9234,69.7976,35600.0
2010-08-06 10:00:00,82.24,82.28,81.83,81.99,27900.0,69.7976,69.8316,69.4496,69.5854,27900.0
2010-08-06 10:30:00,81.98,82.1,81.32,81.32,56400.0,69.5769,69.6788,69.0168,69.0168,56400.0
2010-08-06 11:00:00,81.29,81.98,81.29,81.8,23100.0,68.9913,69.5769,68.9913,69.4242,23100.0
2010-08-06 11:30:00,81.81,82.09,81.8,81.93,23500.0,69.4327,69.6703,69.4242,69.5345,23500.0
2010-08-06 12:00:00,81.95,82.0,81.74,81.82,17800.0,69.5515,69.5939,69.3733,69.4412,17800.0
2010-08-06 12:30:00,81.91,82.2,81.66,81.69,31700.0,69.5175,69.7637,69.3054,69.3308,31700.0
2010-08-06 13:00:00,81.72,82.14,81.71,82.01,27600.0,69.3563,69.7127,69.3478,69.6024,27600.0
2010-08-06 13:30:00,82.08,82.15,81.87,82.08,16800.0,69.6618,69.7212,69.4836,69.6618,16800.0
2010-08-06 14:00:00,82.08,82.12,81.8,81.92,24500.0,69.6618,69.6958,69.4242,69.526,24500.0
2010-08-06 14:30:00,81.92,82.36,81.83,82.12,27500.0,69.526,69.8995,69.4496,69.6958,27500.0
2010-08-06 15:00:00,82.12,82.45,81.92,82.36,28100.0,69.6958,69.9758,69.526,69.8995,28100.0
2010-08-06 15:30:00,82.35,82.81,82.18,82.55,74500.0,69.891,70.2814,69.7467,70.0607,74500.0
2010-08-09 09:30:00,82.84,83.26,82.25,82.25,12400.0,70.3068,70.6633,69.8061,69.8061,12400.0
2010-08-09 10:00:00,82.37,82.66,82.26,82.33,21000.0,69.9079,70.1541,69.8146,69.874,21000.0
2010-08-09 10:30:00,82.35,82.49,82.06,82.32,24900.0,69.891,70.0098,69.6448,69.8655,24900.0
2010-08-09 11:00:00,82.37,82.37,82.09,82.11,39100.0,69.9079,69.9079,69.6703,69.6873,39100.0
2010-08-09 11:30:00,82.14,82.39,82.14,82.27,13000.0,69.7127,69.9249,69.7127,69.8231,13000.0
2010-08-09 12:00:00,82.28,82.4,82.21,82.21,9300.0,69.8316,69.9334,69.7722,69.7722,9300.0
2010-08-09 12:30:00,82.27,82.43,82.24,82.37,7700.0,69.8231,69.9589,69.7976,69.9079,7700.0
2010-08-09 13:00:00,82.37,82.51,82.34,82.39,7900.0,69.9079,70.0268,69.8825,69.9249,7900.0
2010-08-09 13:30:00,82.38,82.62,82.38,82.52,17800.0,69.9164,70.1201,69.9164,70.0353,17800.0
2010-08-09 14:00:00,82.52,82.65,82.52,82.6,9800.0,70.0353,70.1456,70.0353,70.1031,9800.0
2010-08-09 14:30:00,82.61,82.88,82.61,82.82,13300.0,70.1116,70.3408,70.1116,70.2899,13300.0
2010-08-09 15:00:00,82.84,82.92,82.76,82.86,22600.0,70.3068,70.3747,70.2389,70.3238,22600.0
2010-08-09 15:30:00,82.86,82.97,82.67,82.81,69300.0,70.3238,70.4172,70.1626,70.2814,69300.0
2010-08-10 09:30:00,81.72,82.3,81.46,81.57,20100.0,69.3563,69.8485,69.1356,69.229,20100.0
2010-08-10 10:00:00,81.64,81.66,81.37,81.45,41400.0,69.2884,69.3054,69.0592,69.1271,41400.0
2010-08-10 10:30:00,81.45,81.52,81.28,81.33,30300.0,69.1271,69.1865,68.9829,69.0253,30300.0
2010-08-10 11:00:00,81.39,81.48,80.91,81.15,53500.0,69.0762,69.1526,68.6688,68.8725,53500.0
2010-08-10 11:30:00,81.14,81.41,81.11,81.34,21100.0,68.864,69.0932,68.8386,69.0338,21100.0
2010-08-10 12:00:00,81.34,81.41,81.2,81.38,22900.0,69.0338,69.0932,68.915,69.0677,22900.0
2010-08-10 12:30:00,81.32,81.43,81.11,81.15,20600.0,69.0168,69.1102,68.8386,68.8725,20600.0
2010-08-10 13:00:00,81.15,81.15,80.84,80.96,29100.0,68.8725,68.8725,68.6094,68.7113,29100.0
2010-08-10 13:30:00,80.9,81.2,80.9,81.1,18200.0,68.6603,68.915,68.6603,68.8301,18200.0
2010-08-10 14:00:00,81.13,81.4,81.03,81.3,25300.0,68.8555,69.0847,68.7707,68.9998,25300.0
2010-08-10 14:30:00,81.3,81.66,81.18,81.38,63400.0,68.9998,69.3054,68.898,69.0677,63400.0
2010-08-10 15:00:00,81.4,81.63,81.22,81.55,45100.0,69.0847,69.2799,68.9319,69.212,45100.0
2010-08-10 15:30:00,81.59,82.15,81.32,81.83,117100.0,69.246,69.7212,69.0168,69.4496,117100.0
2010-08-11 09:30:00,80.08,80.57,80.0,80.1,62700.0,67.9644,68.3803,67.8965,67.9814,62700.0
2010-08-11 10:00:00,80.21,80.26,79.63,79.84,89500.0,68.0747,68.1172,67.5825,67.7607,89500.0
2010-08-11 10:30:00,79.83,79.83,79.07,79.08,80800.0,67.7522,67.7522,67.1072,67.1157,80800.0
2010-08-11 11:00:00,79.06,79.2,78.79,79.0,36800.0,67.0987,67.2175,66.8696,67.0478,36800.0
2010-08-11 11:30:00,79.06,79.22,78.96,78.97,30200.0,67.0987,67.2345,67.0139,67.0223,30200.0
2010-08-11 12:00:00,78.94,78.97,78.66,78.73,42300.0,66.9969,67.0223,66.7592,66.8187,42300.0
2010-08-11 12:30:00,78.74,78.86,78.48,78.52,49600.0,66.8271,66.929,66.6065,66.6404,49600.0
2010-08-11 13:00:00,78.5,79.04,78.49,78.82,50500.0,66.6235,67.0818,66.615,66.895,50500.0
2010-08-11 13:30:00,78.82,78.94,78.69,78.71,34600.0,66.895,66.9969,66.7847,66.8017,34600.0
2010-08-11 14:00:00,78.75,78.93,78.75,78.87,18500.0,66.8356,66.9884,66.8356,66.9375,18500.0
2010-08-11 14:30:00,78.86,78.88,78.42,78.56,21400.0,66.929,66.946,66.5556,66.6744,21400.0
2010-08-11 15:00:00,78.56,78.86,78.55,78.76,44600.0,66.6744,66.929,66.6659,66.8441,44600.0
2010-08-11 15:30:00,78.82,79.13,78.79,79.01,191000.0,66.895,67.1581,66.8696,67.0563,191000.0
2010-08-12 09:30:00,78.41,78.81,77.6,77.76,99800.0,66.5471,66.8866,65.8596,65.9954,99800.0
2010-08-12 10:00:00,77.72,77.9,77.35,77.61,48400.0,65.9615,66.1142,65.6474,65.8681,48400.0
2010-08-12 10:30:00,77.58,78.29,77.55,77.98,103400.0,65.8426,66.4452,65.8172,66.1821,103400.0
2010-08-12 11:00:00,78.02,78.15,77.71,77.99,84100.0,66.2161,66.3264,65.953,66.1906,84100.0
2010-08-12 11:30:00,77.99,78.2,77.86,77.96,75400.0,66.1906,66.3688,66.0803,66.1652,75400.0
2010-08-12 12:00:00,77.9,78.19,77.77,77.97,49800.0,66.1142,66.3604,66.0039,66.1736,49800.0
2010-08-12 12:30:00,77.97,78.21,77.95,77.99,62200.0,66.1736,66.3773,66.1567,66.1906,62200.0
2010-08-12 13:00:00,78.08,78.19,77.87,77.94,53500.0,66.267,66.3604,66.0888,66.1482,53500.0
2010-08-12 13:30:00,77.95,78.02,77.79,77.92,64800.0,66.1567,66.2161,66.0209,66.1312,64800.0
2010-08-12 14:00:00,77.95,78.13,77.84,77.86,63300.0,66.1567,66.3094,66.0633,66.0803,63300.0
2010-08-12 14:30:00,77.9,78.31,77.78,77.98,46700.0,66.1142,66.4622,66.0124,66.1821,46700.0
2010-08-12 15:00:00,78.02,78.48,78.02,78.22,48000.0,66.2161,66.6065,66.2161,66.3858,48000.0
2010-08-12 15:30:00,78.28,78.45,77.87,78.18,61400.0,66.4367,66.581,66.0888,66.3519,61400.0
2010-08-13 09:30:00,77.94,78.41,77.8,78.16,26800.0,66.1482,66.5471,66.0294,66.3349,26800.0
2010-08-13 10:00:00,78.16,78.17,77.77,78.0,46600.0,66.3349,66.3434,66.0039,66.1991,46600.0
2010-08-13 10:30:00,77.99,78.12,77.84,78.06,23500.0,66.1906,66.3009,66.0633,66.25,23500.0
2010-08-13 11:00:00,78.02,78.15,77.8,77.84,38800.0,66.2161,66.3264,66.0294,66.0633,38800.0
2010-08-13 11:30:00,77.92,77.94,77.75,77.94,36800.0,66.1312,66.1482,65.9869,66.1482,36800.0
2010-08-13 12:00:00,77.9,78.58,77.9,78.56,60400.0,66.1142,66.6913,66.1142,66.6744,60400.0
2010-08-13 12:30:00,78.55,78.82,78.52,78.73,23800.0,66.6659,66.895,66.6404,66.8187,23800.0
2010-08-13 13:00:00,78.73,78.75,78.4,78.47,10300.0,66.8187,66.8356,66.5386,66.598,10300.0
2010-08-13 13:30:00,78.47,78.47,78.15,78.18,33900.0,66.598,66.598,66.3264,66.3519,33900.0
2010-08-13 14:00:00,78.17,78.17,77.96,78.08,31800.0,66.3434,66.3434,66.1652,66.267,31800.0
2010-08-13 14:30:00,78.1,78.1,77.93,78.04,28400.0,66.284,66.284,66.1397,66.233,28400.0
2010-08-13 15:00:00,78.02,78.13,77.98,78.01,16300.0,66.2161,66.3094,66.1821,66.2076,16300.0
2010-08-13 15:30:00,78.01,78.16,77.77,77.83,70800.0,66.2076,66.3349,66.0039,66.0548,70800.0
2010-08-16 09:30:00,77.21,77.68,76.73,77.37,13400.0,65.5286,65.9275,65.1212,65.6644,13400.0
2010-08-16 10:00:00,77.3,77.91,77.21,77.52,48600.0,65.605,66.1227,65.5286,65.7917,48600.0
2010-08-16 10:30:00,77.52,78.1,77.48,77.67,75000.0,65.7917,66.284,65.7578,65.919,75000.0
2010-08-16 11:00:00,77.7,77.79,76.69,76.69,40600.0,65.9445,66.0209,65.0873,65.0873,40600.0
2010-08-16 11:30:00,76.78,77.03,76.62,76.84,31100.0,65.1637,65.3759,65.0279,65.2146,31100.0
2010-08-16 12:00:00,76.87,77.03,76.7,76.97,39500.0,65.2401,65.3759,65.0958,65.3249,39500.0
2010-08-16 12:30:00,77.03,77.07,76.83,76.91,37200.0,65.3759,65.4098,65.2061,65.274,37200.0
2010-08-16 13:00:00,76.85,77.07,76.75,76.94,50100.0,65.2231,65.4098,65.1382,65.2995,50100.0
2010-08-16 13:30:00,76.97,77.04,76.33,76.65,49100.0,65.3249,65.3843,64.7818,65.0533,49100.0
2010-08-16 14:00:00,76.72,76.75,76.41,76.58,128900.0,65.1128,65.1382,64.8497,64.9939,128900.0
2010-08-16 14:30:00,76.57,76.68,76.32,76.45,32100.0,64.9854,65.0788,64.7733,64.8836,32100.0
2010-08-16 15:00:00,76.48,76.61,76.1,76.28,45600.0,64.9091,65.0194,64.5866,64.7393,45600.0
2010-08-16 15:30:00,76.3,76.7,76.15,76.59,148200.0,64.7563,65.0958,64.629,65.0024,148200.0
2010-08-17 09:30:00,77.64,78.11,77.61,77.84,59300.0,65.8936,66.2925,65.8681,66.0633,59300.0
2010-08-17 10:00:00,77.85,77.94,77.23,77.49,59300.0,66.0718,66.1482,65.5456,65.7663,59300.0
2010-08-17 10:30:00,77.5,77.98,77.44,77.84,51600.0,65.7747,66.1821,65.7238,66.0633,51600.0
2010-08-17 11:00:00,77.85,78.57,77.83,78.19,55400.0,66.0718,66.6829,66.0548,66.3604,55400.0
2010-08-17 11:30:00,78.27,78.45,78.22,78.43,33400.0,66.4282,66.581,66.3858,66.564,33400.0
2010-08-17 12:00:00,78.44,78.44,77.89,78.04,43600.0,66.5725,66.5725,66.1057,66.233,43600.0
2010-08-17 12:30:00,78.0,78.22,77.93,78.13,46000.0,66.1991,66.3858,66.1397,66.3094,46000.0
2010-08-17 13:00:00,78.12,79.0,78.12,78.88,34000.0,66.3009,67.0478,66.3009,66.946,34000.0
2010-08-17 13:30:00,78.88,78.94,78.25,78.48,37700.0,66.946,66.9969,66.4113,66.6065,37700.0
2010-08-17 14:00:00,78.48,79.09,78.47,79.05,52600.0,66.6065,67.1242,66.598,67.0902,52600.0
2010-08-17 14:30:00,79.06,79.14,78.67,78.69,71800.0,67.0987,67.1666,66.7677,66.7847,71800.0
2010-08-17 15:00:00,78.74,78.94,78.52,78.89,66500.0,66.8271,66.9969,66.6404,66.9544,66500.0
2010-08-17 15:30:00,78.91,78.97,78.61,78.75,137200.0,66.9714,67.0223,66.7168,66.8356,137200.0
2010-08-18 09:30:00,78.44,78.63,78.06,78.4,16100.0,66.5725,66.7338,66.25,66.5386,16100.0
2010-08-18 10:00:00,78.4,78.82,78.31,78.55,30300.0,66.5386,66.895,66.4622,66.6659,30300.0
2010-08-18 10:30:00,78.53,79.11,78.5,79.11,18600.0,66.6489,67.1412,66.6235,67.1412,18600.0
2010-08-18 11:00:00,79.15,79.81,79.02,79.64,41800.0,67.1751,67.7353,67.0648,67.591,41800.0
2010-08-18 11:30:00,79.69,79.79,79.43,79.57,21500.0,67.6334,67.7183,67.4127,67.5316,21500.0
2010-08-18 12:00:00,79.63,79.69,79.06,79.17,66400.0,67.5825,67.6334,67.0987,67.1921,66400.0
2010-08-18 12:30:00,79.21,79.54,79.09,79.54,18400.0,67.226,67.5061,67.1242,67.5061,18400.0
2010-08-18 13:00:00,79.47,79.82,79.38,79.65,10800.0,67.4467,67.7437,67.3703,67.5995,10800.0
2010-08-18 13:30:00,79.65,79.71,79.46,79.71,9500.0,67.5995,67.6504,67.4382,67.6504,9500.0
2010-08-18 14:00:00,79.7,79.72,79.34,79.34,18200.0,67.6419,67.6589,67.3364,67.3364,18200.0
2010-08-18 14:30:00,79.33,79.41,79.2,79.31,19200.0,67.3279,67.3958,67.2175,67.3109,19200.0
2010-08-18 15:00:00,79.34,79.39,78.89,78.92,32200.0,67.3364,67.3788,66.9544,66.9799,32200.0
2010-08-18 15:30:00,78.92,79.1,78.81,78.87,81400.0,66.9799,67.1327,66.8866,66.9375,81400.0
2010-08-19 09:30:00,79.04,79.04,77.77,78.27,13200.0,67.0818,67.0818,66.0039,66.4282,13200.0
2010-08-19 10:00:00,78.16,78.17,77.27,77.48,65500.0,66.3349,66.3434,65.5795,65.7578,65500.0
2010-08-19 10:30:00,77.43,77.86,77.1,77.22,29800.0,65.7153,66.0803,65.4353,65.5371,29800.0
2010-08-19 11:00:00,77.04,77.18,76.94,77.0,23400.0,65.3843,65.5032,65.2995,65.3504,23400.0
2010-08-19 11:30:00,77.0,77.0,76.55,76.83,33200.0,65.3504,65.3504,64.9685,65.2061,33200.0
2010-08-19 12:00:00,76.8,77.12,76.54,76.96,23700.0,65.1807,65.4522,64.96,65.3164,23700.0
2010-08-19 12:30:00,76.94,77.21,76.75,77.21,56100.0,65.2995,65.5286,65.1382,65.5286,56100.0
2010-08-19 13:00:00,77.15,77.3,77.03,77.03,11700.0,65.4777,65.605,65.3759,65.3759,11700.0
2010-08-19 13:30:00,77.03,77.07,76.69,76.69,17100.0,65.3759,65.4098,65.0873,65.0873,17100.0
2010-08-19 14:00:00,76.71,76.98,76.59,76.79,17900.0,65.1043,65.3334,65.0024,65.1722,17900.0
2010-08-19 14:30:00,76.89,77.02,76.61,76.69,20900.0,65.257,65.3674,65.0194,65.0873,20900.0
2010-08-19 15:00:00,76.67,77.28,76.61,76.86,32700.0,65.0703,65.588,65.0194,65.2316,32700.0
2010-08-19 15:30:00,76.84,77.14,76.83,76.85,105000.0,65.2146,65.4692,65.2061,65.2231,105000.0
2010-08-20 09:30:00,76.51,76.71,76.01,76.22,23900.0,64.9345,65.1043,64.5102,64.6884,23900.0
2010-08-20 10:00:00,76.18,76.31,76.05,76.16,45300.0,64.6545,64.7648,64.5441,64.6375,45300.0
2010-08-20 10:30:00,76.21,76.57,76.15,76.35,18100.0,64.6799,64.9854,64.629,64.7987,18100.0
2010-08-20 11:00:00,76.33,76.51,76.17,76.38,13000.0,64.7818,64.9345,64.646,64.8242,13000.0
2010-08-20 11:30:00,76.44,76.56,76.14,76.19,14900.0,64.8751,64.977,64.6205,64.6629,14900.0
2010-08-20 12:00:00,76.18,76.53,76.18,76.46,16300.0,64.6545,64.9515,64.6545,64.8921,16300.0
2010-08-20 12:30:00,76.46,76.51,76.23,76.48,13200.0,64.8921,64.9345,64.6969,64.9091,13200.0
2010-08-20 13:00:00,76.44,76.62,76.44,76.49,6100.0,64.8751,65.0279,64.8751,64.9176,6100.0
2010-08-20 13:30:00,76.49,76.59,76.29,76.5,12300.0,64.9176,65.0024,64.7478,64.926,12300.0
2010-08-20 14:00:00,76.52,76.9,76.44,76.76,23700.0,64.943,65.2655,64.8751,65.1467,23700.0
2010-08-20 14:30:00,76.76,77.3,76.75,77.23,12400.0,65.1467,65.605,65.1382,65.5456,12400.0
2010-08-20 15:00:00,77.06,77.47,77.01,77.41,53800.0,65.4013,65.7493,65.3589,65.6984,53800.0
2010-08-20 15:30:00,77.43,77.87,77.4,77.74,113600.0,65.7153,66.0888,65.6899,65.9784,113600.0
2010-08-23 09:30:00,78.38,78.73,77.91,78.33,29100.0,66.5216,66.8187,66.1227,66.4792,29100.0
2010-08-23 10:00:00,78.31,78.5,77.89,77.98,34900.0,66.4622,66.6235,66.1057,66.1821,34900.0
2010-08-23 10:30:00,77.98,78.08,77.38,77.57,42400.0,66.1821,66.267,65.6729,65.8342,42400.0
2010-08-23 11:00:00,77.55,77.66,77.31,77.31,39400.0,65.8172,65.9105,65.6135,65.6135,39400.0
2010-08-23 11:30:00,77.3,77.5,77.1,77.16,16300.0,65.605,65.7747,65.4353,65.4862,16300.0
2010-08-23 12:00:00,77.14,77.42,77.13,77.41,17200.0,65.4692,65.7068,65.4607,65.6984,17200.0
2010-08-23 12:30:00,77.46,77.49,77.25,77.28,13900.0,65.7408,65.7663,65.5626,65.588,13900.0
2010-08-23 13:00:00,77.28,77.39,77.1,77.37,8200.0,65.588,65.6814,65.4353,65.6644,8200.0
2010-08-23 13:30:00,77.35,77.35,77.03,77.23,12400.0,65.6474,65.6474,65.3759,65.5456,12400.0
2010-08-23 14:00:00,77.22,77.55,77.04,77.12,15400.0,65.5371,65.8172,65.3843,65.4522,15400.0
2010-08-23 14:30:00,77.18,77.38,77.16,77.26,44700.0,65.5032,65.6729,65.4862,65.5711,44700.0
2010-08-23 15:00:00,77.21,77.42,77.21,77.3,48400.0,65.5286,65.7068,65.5286,65.605,48400.0
2010-08-23 15:30:00,77.3,77.33,76.7,76.8,132200.0,65.605,65.6305,65.0958,65.1807,132200.0
2010-08-24 09:30:00,75.6,75.6,73.3,73.3,189300.0,64.1622,64.1622,62.2102,62.2102,189300.0
2010-08-24 10:00:00,73.22,73.99,72.81,73.83,186400.0,62.1423,62.7958,61.7943,62.66,186400.0
2010-08-24 10:30:00,73.9,73.96,73.34,73.6,114800.0,62.7194,62.7703,62.2441,62.4648,114800.0
2010-08-24 11:00:00,73.64,73.8,73.33,73.41,81400.0,62.4987,62.6345,62.2356,62.3035,81400.0
2010-08-24 11:30:00,73.47,73.72,73.43,73.43,80200.0,62.3545,62.5666,62.3205,62.3205,80200.0
2010-08-24 12:00:00,73.49,73.69,72.97,73.03,71900.0,62.3714,62.5412,61.9301,61.981,71900.0
2010-08-24 12:30:00,73.07,73.18,72.9,73.02,56100.0,62.015,62.1083,61.8707,61.9725,56100.0
2010-08-24 13:00:00,73.01,73.13,72.61,73.13,66900.0,61.9641,62.0659,61.6246,62.0659,66900.0
2010-08-24 13:30:00,73.19,73.21,72.98,73.14,61000.0,62.1168,62.1338,61.9386,62.0744,61000.0
2010-08-24 14:00:00,73.14,73.56,73.13,73.36,79200.0,62.0744,62.4308,62.0659,62.2611,79200.0
2010-08-24 14:30:00,73.38,73.67,73.19,73.21,88600.0,62.2781,62.5242,62.1168,62.1338,88600.0
2010-08-24 15:00:00,73.22,73.37,72.82,72.92,143600.0,62.1423,62.2696,61.8028,61.8877,143600.0
2010-08-24 15:30:00,72.93,73.07,72.37,72.5,307000.0,61.8962,62.015,61.4209,61.5312,307000.0
2010-08-25 09:30:00,72.18,72.52,71.65,72.2,88600.0,61.2596,61.5482,60.8098,61.2766,88600.0
2010-08-25 10:00:00,72.14,72.6,71.88,71.95,95700.0,61.2257,61.6161,61.005,61.0644,95700.0
2010-08-25 10:30:00,71.98,72.18,71.8,72.02,79000.0,61.0899,61.2596,60.9371,61.1238,79000.0
2010-08-25 11:00:00,72.02,72.04,71.66,71.97,43700.0,61.1238,61.1408,60.8183,61.0814,43700.0
2010-08-25 11:30:00,71.94,71.94,71.57,71.66,33600.0,61.0559,61.0559,60.7419,60.8183,33600.0
2010-08-25 12:00:00,71.67,71.75,71.5,71.68,40100.0,60.8268,60.8947,60.6825,60.8353,40100.0
2010-08-25 12:30:00,71.71,72.0,71.57,71.98,46200.0,60.8607,61.1069,60.7419,61.0899,46200.0
2010-08-25 13:00:00,71.94,72.04,71.89,71.95,60100.0,61.0559,61.1408,61.0135,61.0644,60100.0
2010-08-25 13:30:00,71.91,72.38,71.9,72.35,34700.0,61.0305,61.4294,61.022,61.4039,34700.0
2010-08-25 14:00:00,72.32,73.0,72.3,72.9,32700.0,61.3784,61.9556,61.3615,61.8707,32700.0
2010-08-25 14:30:00,72.82,73.25,72.82,73.11,50300.0,61.8028,62.1677,61.8028,62.0489,50300.0
2010-08-25 15:00:00,73.15,73.21,72.65,72.78,40100.0,62.0829,62.1338,61.6585,61.7689,40100.0
2010-08-25 15:30:00,72.81,73.51,72.81,73.12,170500.0,61.7943,62.3884,61.7943,62.0574,170500.0
2010-08-26 09:30:00,73.3,73.97,73.3,73.88,19500.0,62.2102,62.7788,62.2102,62.7024,19500.0
2010-08-26 10:00:00,73.81,74.24,73.34,73.46,18800.0,62.643,63.008,62.2441,62.346,18800.0
2010-08-26 10:30:00,73.49,73.72,73.23,73.29,16900.0,62.3714,62.5666,62.1508,62.2017,16900.0
2010-08-26 11:00:00,73.33,73.43,72.91,73.26,23700.0,62.2356,62.3205,61.8792,62.1762,23700.0
2010-08-26 11:30:00,73.24,73.29,72.92,73.18,13100.0,62.1593,62.2017,61.8877,62.1083,13100.0
2010-08-26 12:00:00,73.26,73.28,73.11,73.19,5700.0,62.1762,62.1932,62.0489,62.1168,5700.0
2010-08-26 12:30:00,73.19,73.33,73.05,73.14,14600.0,62.1168,62.2356,61.998,62.0744,14600.0
2010-08-26 13:00:00,73.24,73.31,73.03,73.26,13400.0,62.1593,62.2187,61.981,62.1762,13400.0
2010-08-26 13:30:00,73.24,73.38,73.04,73.08,8400.0,62.1593,62.2781,61.9895,62.0235,8400.0
2010-08-26 14:00:00,72.95,73.1,72.67,72.95,27000.0,61.9131,62.0404,61.6755,61.9131,27000.0
2010-08-26 14:30:00,72.84,72.95,72.66,72.74,33700.0,61.8198,61.9131,61.667,61.7349,33700.0
2010-08-26 15:00:00,72.81,73.2,72.66,73.11,36900.0,61.7943,62.1253,61.667,62.0489,36900.0
2010-08-26 15:30:00,73.05,73.44,72.97,73.12,112900.0,61.998,62.329,61.9301,62.0574,112900.0
2010-08-27 09:30:00,73.72,73.82,73.27,73.45,24400.0,62.5666,62.6515,62.1847,62.3375,24400.0
2010-08-27 10:00:00,73.43,73.69,72.63,73.69,29500.0,62.3205,62.5412,61.6415,62.5412,29500.0
2010-08-27 10:30:00,73.65,73.95,73.48,73.53,15600.0,62.5072,62.7618,62.3629,62.4054,15600.0
2010-08-27 11:00:00,73.67,74.3,73.64,74.15,17700.0,62.5242,63.0589,62.4987,62.9316,17700.0
2010-08-27 11:30:00,74.16,74.2,73.96,74.01,5400.0,62.9401,62.974,62.7703,62.8128,5400.0
2010-08-27 12:00:00,73.99,74.3,73.99,74.13,10200.0,62.7958,63.0589,62.7958,62.9146,10200.0
2010-08-27 12:30:00,74.17,74.37,73.96,74.0,8100.0,62.9486,63.1183,62.7703,62.8043,8100.0
2010-08-27 13:00:00,74.02,74.24,73.84,74.24,9700.0,62.8212,63.008,62.6685,63.008,9700.0
2010-08-27 13:30:00,74.19,74.5,74.14,74.43,17100.0,62.9655,63.2286,62.9231,63.1692,17100.0
2010-08-27 14:00:00,74.55,74.75,74.25,74.7,25900.0,63.2711,63.4408,63.0164,63.3984,25900.0
2010-08-27 14:30:00,74.72,74.86,74.68,74.79,33000.0,63.4153,63.5342,63.3814,63.4748,33000.0
2010-08-27 15:00:00,74.81,75.14,74.7,75.08,44500.0,63.4917,63.7718,63.3984,63.7209,44500.0
2010-08-27 15:30:00,75.12,75.33,74.98,75.25,62000.0,63.7548,63.9331,63.636,63.8652,62000.0
2010-08-30 09:30:00,74.67,74.67,74.02,74.49,18100.0,63.7196,63.7196,63.1649,63.566,18100.0
2010-08-30 10:00:00,74.54,74.57,74.04,74.06,19600.0,63.6086,63.6343,63.182,63.199,19600.0
2010-08-30 10:30:00,74.02,74.19,73.75,73.97,30300.0,63.1649,63.31,62.9345,63.1222,30300.0
2010-08-30 11:00:00,73.94,73.94,73.58,73.61,8800.0,63.0966,63.0966,62.7894,62.815,8800.0
2010-08-30 11:30:00,73.57,73.57,73.24,73.49,16300.0,62.7809,62.7809,62.4993,62.7126,16300.0
2010-08-30 12:00:00,73.58,73.65,73.5,73.56,7800.0,62.7894,62.8492,62.7212,62.7724,7800.0
2010-08-30 12:30:00,73.56,73.87,73.35,73.35,7300.0,62.7724,63.0369,62.5932,62.5932,7300.0
2010-08-30 13:00:00,73.48,73.77,73.01,73.06,10600.0,62.7041,62.9516,62.303,62.3457,10600.0
2010-08-30 13:30:00,73.11,73.47,73.05,73.35,22800.0,62.3884,62.6956,62.3372,62.5932,22800.0
2010-08-30 14:00:00,73.37,73.58,73.16,73.54,23800.0,62.6102,62.7894,62.431,62.7553,23800.0
2010-08-30 14:30:00,73.54,73.69,73.33,73.35,21500.0,62.7553,62.8833,62.5761,62.5932,21500.0
2010-08-30 15:00:00,73.49,73.49,73.14,73.24,34300.0,62.7126,62.7126,62.414,62.4993,34300.0
2010-08-30 15:30:00,73.25,73.43,73.0,73.0,73000.0,62.5078,62.6614,62.2945,62.2945,73000.0
2010-08-31 09:30:00,72.9,73.28,72.46,72.46,47200.0,62.2092,62.5334,61.8337,61.8337,47200.0
2010-08-31 10:00:00,72.55,73.41,72.51,73.0,19700.0,61.9105,62.6444,61.8764,62.2945,19700.0
2010-08-31 10:30:00,73.04,73.29,72.86,73.14,39800.0,62.3286,62.542,62.175,62.414,39800.0
2010-08-31 11:00:00,73.16,73.46,72.97,73.32,49800.0,62.431,62.687,62.2689,62.5676,49800.0
2010-08-31 11:30:00,73.3,73.54,73.23,73.3,29700.0,62.5505,62.7553,62.4908,62.5505,29700.0
2010-08-31 12:00:00,73.32,73.44,73.18,73.25,15500.0,62.5676,62.67,62.4481,62.5078,15500.0
2010-08-31 12:30:00,73.27,73.44,72.91,72.92,14400.0,62.5249,62.67,62.2177,62.2262,14400.0
2010-08-31 13:00:00,72.9,73.56,72.9,73.47,16400.0,62.2092,62.7724,62.2092,62.6956,16400.0
2010-08-31 13:30:00,73.51,73.53,73.31,73.31,10300.0,62.7297,62.7468,62.559,62.559,10300.0
2010-08-31 14:00:00,73.35,73.4,72.95,73.0,34200.0,62.5932,62.6358,62.2518,62.2945,34200.0
2010-08-31 14:30:00,73.0,73.08,72.66,72.89,41200.0,62.2945,62.3628,62.0044,62.2006,41200.0
2010-08-31 15:00:00,72.85,73.13,72.71,72.81,39100.0,62.1665,62.4054,62.047,62.1324,39100.0
2010-08-31 15:30:00,72.8,73.2,72.71,73.11,100200.0,62.1238,62.4652,62.047,62.3884,100200.0
2010-09-01 09:30:00,74.1,74.4,74.02,74.34,30800.0,63.2332,63.4892,63.1649,63.438,30800.0
2010-09-01 10:00:00,74.34,75.35,74.25,75.28,64000.0,63.438,64.2999,63.3612,64.2401,64000.0
2010-09-01 10:30:00,75.26,75.46,75.21,75.34,97700.0,64.2231,64.3937,64.1804,64.2913,97700.0
2010-09-01 11:00:00,75.34,75.4,75.07,75.34,26400.0,64.2913,64.3425,64.0609,64.2913,26400.0
2010-09-01 11:30:00,75.34,75.58,75.01,75.01,31700.0,64.2913,64.4961,64.0097,64.0097,31700.0
2010-09-01 12:00:00,75.04,75.09,74.78,74.78,30500.0,64.0353,64.078,63.8135,63.8135,30500.0
2010-09-01 12:30:00,74.82,75.09,74.78,74.99,31200.0,63.8476,64.078,63.8135,63.9927,31200.0
2010-09-01 13:00:00,75.02,75.25,75.02,75.25,16500.0,64.0183,64.2145,64.0183,64.2145,16500.0
2010-09-01 13:30:00,75.29,75.4,75.24,75.33,27200.0,64.2487,64.3425,64.206,64.2828,27200.0
2010-09-01 14:00:00,75.38,75.48,75.19,75.36,31700.0,64.3255,64.4108,64.1633,64.3084,31700.0
2010-09-01 14:30:00,75.34,75.53,75.29,75.52,41100.0,64.2913,64.4535,64.2487,64.4449,41100.0
2010-09-01 15:00:00,75.51,75.82,75.41,75.78,43300.0,64.4364,64.7009,64.3511,64.6668,43300.0
2010-09-01 15:30:00,75.74,75.87,75.57,75.68,90900.0,64.6327,64.7436,64.4876,64.5815,90900.0
2010-09-02 09:30:00,75.74,76.0,75.5,75.84,6900.0,64.6327,64.8545,64.4279,64.718,6900.0
2010-09-02 10:00:00,75.96,76.75,75.84,76.65,24500.0,64.8204,65.4946,64.718,65.4092,24500.0
2010-09-02 10:30:00,76.68,77.01,76.61,76.87,27400.0,65.4348,65.7164,65.3751,65.597,27400.0
2010-09-02 11:00:00,76.85,76.97,76.16,76.31,17400.0,65.5799,65.6823,64.9911,65.1191,17400.0
2010-09-02 11:30:00,76.35,76.46,76.18,76.22,13900.0,65.1532,65.2471,65.0081,65.0423,13900.0
2010-09-02 12:00:00,76.25,76.51,76.19,76.5,7500.0,65.0679,65.2897,65.0167,65.2812,7500.0
2010-09-02 12:30:00,76.5,76.7,76.22,76.42,13500.0,65.2812,65.4519,65.0423,65.2129,13500.0
2010-09-02 13:00:00,76.39,76.51,76.28,76.42,12900.0,65.1873,65.2897,65.0935,65.2129,12900.0
2010-09-02 13:30:00,76.43,76.66,76.42,76.6,11100.0,65.2215,65.4177,65.2129,65.3665,11100.0
2010-09-02 14:00:00,76.61,76.99,76.57,76.89,15100.0,65.3751,65.6994,65.3409,65.614,15100.0
2010-09-02 14:30:00,76.87,76.87,76.67,76.75,17300.0,65.597,65.597,65.4263,65.4946,17300.0
2010-09-02 15:00:00,76.75,77.02,76.67,76.91,34100.0,65.4946,65.725,65.4263,65.6311,34100.0
2010-09-02 15:30:00,76.91,77.24,76.83,77.07,64000.0,65.6311,65.9127,65.5628,65.7676,64000.0
2010-09-03 09:30:00,78.34,79.7,78.34,79.64,50000.0,66.8514,68.0119,66.8514,67.9607,50000.0
2010-09-03 10:00:00,79.6,79.6,78.15,78.15,40600.0,67.9266,67.9266,66.6892,66.6892,40600.0
2010-09-03 10:30:00,78.09,78.28,77.65,77.78,14300.0,66.638,66.8002,66.2626,66.3735,14300.0
2010-09-03 11:00:00,77.85,78.05,77.65,77.85,10900.0,66.4332,66.6039,66.2626,66.4332,10900.0
2010-09-03 11:30:00,77.8,77.87,77.65,77.77,8900.0,66.3906,66.4503,66.2626,66.365,8900.0
2010-09-03 12:00:00,77.74,77.74,77.43,77.47,18500.0,66.3394,66.3394,66.0748,66.109,18500.0
2010-09-03 12:30:00,77.46,77.62,77.39,77.48,32400.0,66.1004,66.237,66.0407,66.1175,32400.0
2010-09-03 13:00:00,77.52,77.55,77.27,77.29,19100.0,66.1516,66.1772,65.9383,65.9554,19100.0
2010-09-03 13:30:00,77.32,77.55,77.26,77.41,15600.0,65.981,66.1772,65.9298,66.0578,15600.0
2010-09-03 14:00:00,77.4,77.54,77.25,77.35,31700.0,66.0492,66.1687,65.9212,66.0066,31700.0
2010-09-03 14:30:00,77.36,77.45,76.95,76.97,16600.0,66.0151,66.0919,65.6652,65.6823,16600.0
2010-09-03 15:00:00,76.94,77.23,76.84,77.15,41900.0,65.6567,65.9042,65.5714,65.8359,41900.0
2010-09-03 15:30:00,77.17,77.35,77.03,77.23,106200.0,65.853,66.0066,65.7335,65.9042,106200.0
2010-09-07 09:30:00,77.89,80.11,77.89,79.17,196400.0,66.4674,68.3618,66.4674,67.5597,196400.0
2010-09-07 10:00:00,79.19,80.08,79.01,79.47,122700.0,67.5767,68.3362,67.4231,67.8157,122700.0
2010-09-07 10:30:00,79.47,79.78,79.27,79.74,69900.0,67.8157,68.0802,67.645,68.0461,69900.0
2010-09-07 11:00:00,79.74,80.2,79.46,80.2,75400.0,68.0461,68.4386,67.8071,68.4386,75400.0
2010-09-07 11:30:00,80.1,80.59,79.95,80.56,56100.0,68.3533,68.7714,68.2253,68.7458,56100.0
2010-09-07 12:00:00,80.55,80.68,80.47,80.63,78600.0,68.7373,68.8482,68.669,68.8055,78600.0
2010-09-07 12:30:00,80.61,80.66,80.28,80.35,98100.0,68.7885,68.8311,68.5069,68.5666,98100.0
2010-09-07 13:00:00,80.35,80.35,79.49,79.65,68700.0,68.5666,68.5666,67.8327,67.9693,68700.0
2010-09-07 13:30:00,79.66,80.32,79.57,80.27,23700.0,67.9778,68.541,67.901,68.4983,23700.0
2010-09-07 14:00:00,80.3,80.3,79.93,80.19,36800.0,68.5239,68.5239,68.2082,68.4301,36800.0
2010-09-07 14:30:00,80.22,80.25,79.61,79.66,71500.0,68.4557,68.4813,67.9351,67.9778,71500.0
2010-09-07 15:00:00,79.74,79.85,79.59,79.81,77700.0,68.0461,68.1399,67.9181,68.1058,77700.0
2010-09-07 15:30:00,79.79,79.83,78.74,78.77,197700.0,68.0887,68.1229,67.1927,67.2183,197700.0
2010-09-08 09:30:00,78.88,79.1,77.71,77.81,37200.0,67.3122,67.4999,66.3138,66.3991,37200.0
2010-09-08 10:00:00,77.85,78.08,77.74,77.98,64500.0,66.4332,66.6295,66.3394,66.5442,64500.0
2010-09-08 10:30:00,77.9,78.11,77.86,77.88,45900.0,66.4759,66.6551,66.4418,66.4588,45900.0
2010-09-08 11:00:00,77.82,78.13,77.65,77.86,30100.0,66.4076,66.6722,66.2626,66.4418,30100.0
2010-09-08 11:30:00,77.88,77.97,77.69,77.89,30700.0,66.4588,66.5356,66.2967,66.4674,30700.0
2010-09-08 12:00:00,77.9,77.97,77.76,77.86,41500.0,66.4759,66.5356,66.3564,66.4418,41500.0
2010-09-08 12:30:00,77.9,77.96,77.76,77.79,25800.0,66.4759,66.5271,66.3564,66.382,25800.0
2010-09-08 13:00:00,77.79,77.83,77.45,77.47,48200.0,66.382,66.4162,66.0919,66.109,48200.0
2010-09-08 13:30:00,77.5,77.53,77.0,77.11,67700.0,66.1346,66.1602,65.7079,65.8018,67700.0
2010-09-08 14:00:00,77.09,77.16,76.85,77.1,50700.0,65.7847,65.8444,65.5799,65.7932,50700.0
2010-09-08 14:30:00,77.11,77.26,77.0,77.02,32900.0,65.8018,65.9298,65.7079,65.725,32900.0
2010-09-08 15:00:00,77.04,77.27,77.0,77.02,59300.0,65.742,65.9383,65.7079,65.725,59300.0
2010-09-08 15:30:00,77.0,77.23,76.88,77.02,114400.0,65.7079,65.9042,65.6055,65.725,114400.0
2010-09-09 09:30:00,78.08,78.22,77.5,77.63,18200.0,66.6295,66.749,66.1346,66.2455,18200.0
2010-09-09 10:00:00,77.68,77.7,76.81,76.91,47200.0,66.2882,66.3052,65.5458,65.6311,47200.0
2010-09-09 10:30:00,76.89,76.89,76.53,76.76,14800.0,65.614,65.614,65.3068,65.5031,14800.0
2010-09-09 11:00:00,76.73,77.24,76.73,77.22,29900.0,65.4775,65.9127,65.4775,65.8956,29900.0
2010-09-09 11:30:00,77.25,77.4,77.18,77.37,17400.0,65.9212,66.0492,65.8615,66.0236,17400.0
2010-09-09 12:00:00,77.36,77.64,77.36,77.62,15000.0,66.0151,66.254,66.0151,66.237,15000.0
2010-09-09 12:30:00,77.63,77.73,77.14,77.16,36300.0,66.2455,66.3308,65.8274,65.8444,36300.0
2010-09-09 13:00:00,77.16,77.42,76.97,77.05,23400.0,65.8444,66.0663,65.6823,65.7506,23400.0
2010-09-09 13:30:00,76.99,77.37,76.95,77.14,40400.0,65.6994,66.0236,65.6652,65.8274,40400.0
2010-09-09 14:00:00,77.11,77.29,76.95,77.19,19800.0,65.8018,65.9554,65.6652,65.87,19800.0
2010-09-09 14:30:00,77.13,77.34,77.08,77.27,15000.0,65.8188,65.998,65.7762,65.9383,15000.0
2010-09-09 15:00:00,77.26,77.41,77.09,77.37,25900.0,65.9298,66.0578,65.7847,66.0236,25900.0
2010-09-09 15:30:00,77.39,77.42,77.06,77.15,64000.0,66.0407,66.0663,65.7591,65.8359,64000.0
2010-09-10 09:30:00,77.18,77.72,76.98,77.67,14100.0,65.8615,66.3223,65.6908,66.2796,14100.0
2010-09-10 10:00:00,77.62,77.75,77.42,77.66,21800.0,66.237,66.3479,66.0663,66.2711,21800.0
2010-09-10 10:30:00,77.68,77.83,77.67,77.73,11600.0,66.2882,66.4162,66.2796,66.3308,11600.0
2010-09-10 11:00:00,77.74,77.81,77.42,77.71,11400.0,66.3394,66.3991,66.0663,66.3138,11400.0
2010-09-10 11:30:00,77.75,77.75,77.18,77.23,5200.0,66.3479,66.3479,65.8615,65.9042,5200.0
2010-09-10 12:00:00,77.21,77.24,77.0,77.1,8400.0,65.8871,65.9127,65.7079,65.7932,8400.0
2010-09-10 12:30:00,77.03,77.48,76.98,77.15,10100.0,65.7335,66.1175,65.6908,65.8359,10100.0
2010-09-10 13:00:00,77.17,77.32,77.13,77.21,7000.0,65.853,65.981,65.8188,65.8871,7000.0
2010-09-10 13:30:00,77.21,77.42,77.18,77.26,4600.0,65.8871,66.0663,65.8615,65.9298,4600.0
2010-09-10 14:00:00,77.28,77.48,77.24,77.38,21200.0,65.9468,66.1175,65.9127,66.0322,21200.0
2010-09-10 14:30:00,77.43,77.62,77.32,77.48,16400.0,66.0748,66.237,65.981,66.1175,16400.0
2010-09-10 15:00:00,77.49,77.5,77.31,77.5,47500.0,66.126,66.1346,65.9724,66.1346,47500.0
2010-09-10 15:30:00,77.49,77.54,77.25,77.37,59100.0,66.126,66.1687,65.9212,66.0236,59100.0
2010-09-13 09:30:00,78.34,79.25,77.61,77.99,23200.0,66.8514,67.6279,66.2284,66.5527,23200.0
2010-09-13 10:00:00,77.94,78.19,77.65,77.83,25500.0,66.51,66.7234,66.2626,66.4162,25500.0
2010-09-13 10:30:00,77.78,77.89,77.56,77.8,22000.0,66.3735,66.4674,66.1858,66.3906,22000.0
2010-09-13 11:00:00,77.78,78.15,77.75,78.14,16900.0,66.3735,66.6892,66.3479,66.6807,16900.0
2010-09-13 11:30:00,78.13,78.15,77.99,78.12,7700.0,66.6722,66.6892,66.5527,66.6636,7700.0
2010-09-13 12:00:00,78.06,78.28,78.02,78.21,31200.0,66.6124,66.8002,66.5783,66.7404,31200.0
2010-09-13 12:30:00,78.17,78.34,77.99,78.3,17200.0,66.7063,66.8514,66.5527,66.8172,17200.0
2010-09-13 13:00:00,78.3,78.35,78.22,78.33,3100.0,66.8172,66.8599,66.749,66.8428,3100.0
2010-09-13 13:30:00,78.34,78.47,78.21,78.29,8000.0,66.8514,66.9623,66.7404,66.8087,8000.0
2010-09-13 14:00:00,78.18,78.44,78.08,78.44,18700.0,66.7148,66.9367,66.6295,66.9367,18700.0
2010-09-13 14:30:00,78.43,78.45,78.25,78.45,16700.0,66.9282,66.9452,66.7746,66.9452,16700.0
2010-09-13 15:00:00,78.44,78.67,78.28,78.58,29500.0,66.9367,67.133,66.8002,67.0562,29500.0
2010-09-13 15:30:00,78.59,78.75,78.51,78.61,73800.0,67.0647,67.2012,66.9964,67.0818,73800.0
2010-09-14 09:30:00,79.22,79.59,77.97,78.47,18000.0,67.6023,67.9181,66.5356,66.9623,18000.0
2010-09-14 10:00:00,78.29,78.64,78.19,78.53,19100.0,66.8087,67.1074,66.7234,67.0135,19100.0
2010-09-14 10:30:00,78.52,78.67,77.97,78.49,26500.0,67.005,67.133,66.5356,66.9794,26500.0
2010-09-14 11:00:00,78.4,78.64,78.16,78.19,21400.0,66.9026,67.1074,66.6978,66.7234,21400.0
2010-09-14 11:30:00,78.22,78.43,78.22,78.42,16300.0,66.749,66.9282,66.749,66.9196,16300.0
2010-09-14 12:00:00,78.39,78.5,78.33,78.42,19700.0,66.894,66.9879,66.8428,66.9196,19700.0
2010-09-14 12:30:00,78.41,78.41,78.07,78.17,20800.0,66.9111,66.9111,66.621,66.7063,20800.0
2010-09-14 13:00:00,78.11,78.18,77.67,77.75,12300.0,66.6551,66.7148,66.2796,66.3479,12300.0
2010-09-14 13:30:00,77.81,77.86,77.57,77.71,8100.0,66.3991,66.4418,66.1943,66.3138,8100.0
2010-09-14 14:00:00,77.7,77.89,77.66,77.74,6400.0,66.3052,66.4674,66.2711,66.3394,6400.0
2010-09-14 14:30:00,77.73,77.95,77.7,77.81,13400.0,66.3308,66.5186,66.3052,66.3991,13400.0
2010-09-14 15:00:00,77.81,78.03,77.72,77.87,27900.0,66.3991,66.5868,66.3223,66.4503,27900.0
2010-09-14 15:30:00,77.87,78.02,77.56,77.63,61400.0,66.4503,66.5783,66.1858,66.2455,61400.0
2010-09-15 09:30:00,77.14,77.42,76.81,77.35,13600.0,65.8274,66.0663,65.5458,66.0066,13600.0
2010-09-15 10:00:00,77.4,77.77,77.21,77.37,20200.0,66.0492,66.365,65.8871,66.0236,20200.0
2010-09-15 10:30:00,77.44,77.54,77.02,77.31,18300.0,66.0834,66.1687,65.725,65.9724,18300.0
2010-09-15 11:00:00,77.33,77.33,76.63,76.73,9500.0,65.9895,65.9895,65.3921,65.4775,9500.0
2010-09-15 11:30:00,76.79,77.14,76.76,77.07,9100.0,65.5287,65.8274,65.5031,65.7676,9100.0
2010-09-15 12:00:00,77.11,77.2,76.9,77.08,11000.0,65.8018,65.8786,65.6226,65.7762,11000.0
2010-09-15 12:30:00,77.09,77.14,76.86,76.93,7400.0,65.7847,65.8274,65.5884,65.6482,7400.0
2010-09-15 13:00:00,76.94,77.1,76.81,76.87,17300.0,65.6567,65.7932,65.5458,65.597,17300.0
2010-09-15 13:30:00,76.87,77.09,76.82,77.09,9700.0,65.597,65.7847,65.5543,65.7847,9700.0
2010-09-15 14:00:00,77.09,77.09,76.75,76.88,11000.0,65.7847,65.7847,65.4946,65.6055,11000.0
2010-09-15 14:30:00,76.87,77.09,76.81,77.04,10300.0,65.597,65.7847,65.5458,65.742,10300.0
2010-09-15 15:00:00,77.06,77.36,77.0,77.27,69200.0,65.7591,66.0151,65.7079,65.9383,69200.0
2010-09-15 15:30:00,77.27,77.27,76.8,76.89,101000.0,65.9383,65.9383,65.5372,65.614,101000.0
2010-09-16 09:30:00,76.8,77.22,76.58,76.68,11900.0,65.5372,65.8956,65.3495,65.4348,11900.0
2010-09-16 10:00:00,76.68,76.96,76.28,76.7,19800.0,65.4348,65.6738,65.0935,65.4519,19800.0
2010-09-16 10:30:00,76.63,76.72,76.4,76.6,18700.0,65.3921,65.469,65.1959,65.3665,18700.0
2010-09-16 11:00:00,76.59,76.74,76.27,76.33,12000.0,65.358,65.486,65.0849,65.1361,12000.0
2010-09-16 11:30:00,76.3,76.34,75.89,75.9,12300.0,65.1105,65.1447,64.7607,64.7692,12300.0
2010-09-16 12:00:00,75.91,75.96,75.61,75.67,26000.0,64.7777,64.8204,64.5217,64.5729,26000.0
2010-09-16 12:30:00,75.68,76.28,75.68,76.16,17800.0,64.5815,65.0935,64.5815,64.9911,17800.0
2010-09-16 13:00:00,76.08,76.1,75.79,76.01,6800.0,64.9228,64.9399,64.6753,64.8631,6800.0
2010-09-16 13:30:00,75.99,75.99,75.69,75.87,10100.0,64.846,64.846,64.59,64.7436,10100.0
2010-09-16 14:00:00,75.79,76.08,75.78,75.99,12800.0,64.6753,64.9228,64.6668,64.846,12800.0
2010-09-16 14:30:00,75.97,76.29,75.89,76.15,12500.0,64.8289,65.102,64.7607,64.9825,12500.0
2010-09-16 15:00:00,76.17,76.4,76.09,76.4,37000.0,64.9996,65.1959,64.9313,65.1959,37000.0
2010-09-16 15:30:00,76.4,76.47,76.18,76.35,86500.0,65.1959,65.2556,65.0081,65.1532,86500.0
2010-09-17 09:30:00,75.41,75.68,74.85,74.98,98400.0,64.3511,64.5815,63.8732,63.9841,98400.0
2010-09-17 10:00:00,74.86,75.25,74.83,75.24,54700.0,63.8817,64.2145,63.8561,64.206,54700.0
2010-09-17 10:30:00,75.23,75.53,75.05,75.4,31000.0,64.1975,64.4535,64.0439,64.3425,31000.0
2010-09-17 11:00:00,75.4,75.71,75.22,75.24,25100.0,64.3425,64.6071,64.1889,64.206,25100.0
2010-09-17 11:30:00,75.28,75.57,75.27,75.47,30500.0,64.2401,64.4876,64.2316,64.4023,30500.0
2010-09-17 12:00:00,75.48,75.7,75.48,75.7,15500.0,64.4108,64.5985,64.4108,64.5985,15500.0
2010-09-17 12:30:00,75.7,75.82,75.66,75.74,20000.0,64.5985,64.7009,64.5644,64.6327,20000.0
2010-09-17 13:00:00,75.74,75.86,75.67,75.71,34400.0,64.6327,64.7351,64.5729,64.6071,34400.0
2010-09-17 13:30:00,75.73,75.79,75.57,75.64,24800.0,64.6241,64.6753,64.4876,64.5473,24800.0
2010-09-17 14:00:00,75.65,75.74,75.57,75.6,15300.0,64.5559,64.6327,64.4876,64.5132,15300.0
2010-09-17 14:30:00,75.57,75.73,75.49,75.5,11000.0,64.4876,64.6241,64.4193,64.4279,11000.0
2010-09-17 15:00:00,75.49,75.62,75.23,75.26,72800.0,64.4193,64.5303,64.1975,64.2231,72800.0
2010-09-17 15:30:00,75.26,75.33,75.12,75.21,110000.0,64.2231,64.2828,64.1036,64.1804,110000.0
2010-09-20 09:30:00,75.71,75.71,75.07,75.4,31900.0,64.6071,64.6071,64.0609,64.3425,31900.0
2010-09-20 10:00:00,75.38,75.97,75.24,75.57,31000.0,64.3255,64.8289,64.206,64.4876,31000.0
2010-09-20 10:30:00,75.51,75.54,75.06,75.2,41500.0,64.4364,64.462,64.0524,64.1719,41500.0
2010-09-20 11:00:00,75.24,75.3,74.87,75.18,19000.0,64.206,64.2572,63.8903,64.1548,19000.0
2010-09-20 11:30:00,75.13,75.34,74.97,75.03,41700.0,64.1121,64.2913,63.9756,64.0268,41700.0
2010-09-20 12:00:00,75.02,75.02,74.78,74.8,24400.0,64.0183,64.0183,63.8135,63.8305,24400.0
2010-09-20 12:30:00,74.83,75.02,74.78,74.89,21000.0,63.8561,64.0183,63.8135,63.9073,21000.0
2010-09-20 13:00:00,74.88,75.13,74.84,75.09,25400.0,63.8988,64.1121,63.8647,64.078,25400.0
2010-09-20 13:30:00,75.09,75.27,75.02,75.21,23900.0,64.078,64.2316,64.0183,64.1804,23900.0
2010-09-20 14:00:00,75.17,75.54,75.12,75.49,50000.0,64.1463,64.462,64.1036,64.4193,50000.0
2010-09-20 14:30:00,75.46,75.84,75.42,75.59,42000.0,64.3937,64.718,64.3596,64.5047,42000.0
2010-09-20 15:00:00,75.6,75.6,75.35,75.41,44900.0,64.5132,64.5132,64.2999,64.3511,44900.0
2010-09-20 15:30:00,75.4,75.53,75.32,75.44,80200.0,64.3425,64.4535,64.2743,64.3767,80200.0
2010-09-21 09:30:00,75.89,76.82,75.89,76.42,65500.0,64.7607,65.5543,64.7607,65.2129,65500.0
2010-09-21 10:00:00,76.41,76.67,76.38,76.59,37800.0,65.2044,65.4263,65.1788,65.358,37800.0
2010-09-21 10:30:00,76.59,77.2,76.59,77.17,76500.0,65.358,65.8786,65.358,65.853,76500.0
2010-09-21 11:00:00,77.19,77.37,77.03,77.19,78200.0,65.87,66.0236,65.7335,65.87,78200.0
2010-09-21 11:30:00,77.14,77.86,77.14,77.8,39500.0,65.8274,66.4418,65.8274,66.3906,39500.0
2010-09-21 12:00:00,77.8,77.87,77.46,77.46,19000.0,66.3906,66.4503,66.1004,66.1004,19000.0
2010-09-21 12:30:00,77.45,77.55,77.26,77.39,18100.0,66.0919,66.1772,65.9298,66.0407,18100.0
2010-09-21 13:00:00,77.34,77.35,77.12,77.19,12700.0,65.998,66.0066,65.8103,65.87,12700.0
2010-09-21 13:30:00,77.2,77.2,76.92,77.12,10200.0,65.8786,65.8786,65.6396,65.8103,10200.0
2010-09-21 14:00:00,77.11,77.29,76.91,77.19,77300.0,65.8018,65.9554,65.6311,65.87,77300.0
2010-09-21 14:30:00,77.12,77.47,77.07,77.34,27300.0,65.8103,66.109,65.7676,65.998,27300.0
2010-09-21 15:00:00,77.35,77.41,76.72,76.93,62000.0,66.0066,66.0578,65.469,65.6482,62000.0
2010-09-21 15:30:00,76.88,76.88,76.28,76.4,136400.0,65.6055,65.6055,65.0935,65.1959,136400.0
2010-09-22 09:30:00,76.31,76.97,76.05,76.13,30200.0,65.1191,65.6823,64.8972,64.9655,30200.0
2010-09-22 10:00:00,76.13,76.13,75.54,75.66,18000.0,64.9655,64.9655,64.462,64.5644,18000.0
2010-09-22 10:30:00,75.6,76.0,75.48,76.0,23800.0,64.5132,64.8545,64.4108,64.8545,23800.0
2010-09-22 11:00:00,76.04,76.21,75.52,75.67,22800.0,64.8887,65.0337,64.4449,64.5729,22800.0
2010-09-22 11:30:00,75.7,75.85,75.53,75.75,10200.0,64.5985,64.7265,64.4535,64.6412,10200.0
2010-09-22 12:00:00,75.77,75.8,75.52,75.67,10200.0,64.6583,64.6839,64.4449,64.5729,10200.0
2010-09-22 12:30:00,75.62,75.66,75.44,75.61,10500.0,64.5303,64.5644,64.3767,64.5217,10500.0
2010-09-22 13:00:00,75.61,75.67,75.34,75.52,14900.0,64.5217,64.5729,64.2913,64.4449,14900.0
2010-09-22 13:30:00,75.61,75.8,75.54,75.74,6900.0,64.5217,64.6839,64.462,64.6327,6900.0
2010-09-22 14:00:00,75.73,75.75,75.52,75.64,13400.0,64.6241,64.6412,64.4449,64.5473,13400.0
2010-09-22 14:30:00,75.72,75.89,75.62,75.71,14000.0,64.6156,64.7607,64.5303,64.6071,14000.0
2010-09-22 15:00:00,75.75,75.86,75.28,75.29,46300.0,64.6412,64.7351,64.2401,64.2487,46300.0
2010-09-22 15:30:00,75.3,75.54,75.26,75.39,76700.0,64.2572,64.462,64.2231,64.334,76700.0
2010-09-23 09:30:00,74.72,74.88,73.98,74.07,36000.0,63.7623,63.8988,63.1308,63.2076,36000.0
2010-09-23 10:00:00,74.1,74.77,74.08,74.77,52100.0,63.2332,63.8049,63.2161,63.8049,52100.0
2010-09-23 10:30:00,74.81,75.0,74.72,74.8,29200.0,63.8391,64.0012,63.7623,63.8305,29200.0
2010-09-23 11:00:00,74.83,75.24,74.82,75.12,20600.0,63.8561,64.206,63.8476,64.1036,20600.0
2010-09-23 11:30:00,75.18,75.32,74.91,75.0,33700.0,64.1548,64.2743,63.9244,64.0012,33700.0
2010-09-23 12:00:00,74.93,75.0,74.75,74.75,7300.0,63.9415,64.0012,63.7879,63.7879,7300.0
2010-09-23 12:30:00,74.75,74.84,74.7,74.81,8300.0,63.7879,63.8647,63.7452,63.8391,8300.0
2010-09-23 13:00:00,74.79,74.82,74.61,74.75,9100.0,63.822,63.8476,63.6684,63.7879,9100.0
2010-09-23 13:30:00,74.77,74.8,74.53,74.65,12700.0,63.8049,63.8305,63.6001,63.7025,12700.0
2010-09-23 14:00:00,74.59,74.8,74.55,74.66,14900.0,63.6513,63.8305,63.6172,63.7111,14900.0
2010-09-23 14:30:00,74.7,74.71,74.31,74.31,28500.0,63.7452,63.7537,63.4124,63.4124,28500.0
2010-09-23 15:00:00,74.34,74.51,74.31,74.37,37900.0,63.438,63.583,63.4124,63.4636,37900.0
2010-09-23 15:30:00,74.31,74.36,74.15,74.26,62500.0,63.4124,63.455,63.2758,63.3697,62500.0
2010-09-24 09:30:00,75.63,75.65,74.89,75.06,62200.0,64.5388,64.5559,63.9073,64.0524,62200.0
2010-09-24 10:00:00,75.03,75.4,74.93,75.29,32300.0,64.0268,64.3425,63.9415,64.2487,32300.0
2010-09-24 10:30:00,75.33,75.6,75.2,75.56,22900.0,64.2828,64.5132,64.1719,64.4791,22900.0
2010-09-24 11:00:00,75.59,75.65,75.45,75.61,12600.0,64.5047,64.5559,64.3852,64.5217,12600.0
2010-09-24 11:30:00,75.63,75.66,75.43,75.52,26000.0,64.5388,64.5644,64.3681,64.4449,26000.0
2010-09-24 12:00:00,75.54,75.68,75.49,75.68,13500.0,64.462,64.5815,64.4193,64.5815,13500.0
2010-09-24 12:30:00,75.68,75.75,75.57,75.66,25300.0,64.5815,64.6412,64.4876,64.5644,25300.0
2010-09-24 13:00:00,75.63,76.05,75.62,76.05,11600.0,64.5388,64.8972,64.5303,64.8972,11600.0
2010-09-24 13:30:00,76.07,76.25,76.04,76.09,26500.0,64.9143,65.0679,64.8887,64.9313,26500.0
2010-09-24 14:00:00,76.11,76.43,76.1,76.43,23100.0,64.9484,65.2215,64.9399,65.2215,23100.0
2010-09-24 14:30:00,76.43,76.81,76.43,76.66,26300.0,65.2215,65.5458,65.2215,65.4177,26300.0
2010-09-24 15:00:00,76.67,76.72,76.4,76.45,31400.0,65.4263,65.469,65.1959,65.2385,31400.0
2010-09-24 15:30:00,76.44,76.54,76.34,76.46,75500.0,65.23,65.3153,65.1447,65.2471,75500.0
2010-09-27 09:30:00,76.61,76.65,75.55,75.68,18700.0,65.3751,65.4092,64.4705,64.5815,18700.0
2010-09-27 10:00:00,75.62,76.09,75.56,76.09,10500.0,64.5303,64.9313,64.4791,64.9313,10500.0
2010-09-27 10:30:00,76.11,76.31,75.95,76.06,5100.0,64.9484,65.1191,64.8119,64.9057,5100.0
2010-09-27 11:00:00,76.04,76.08,75.85,76.08,5100.0,64.8887,64.9228,64.7265,64.9228,5100.0
2010-09-27 11:30:00,76.08,76.08,75.82,75.85,7300.0,64.9228,64.9228,64.7009,64.7265,7300.0
2010-09-27 12:00:00,75.89,76.04,75.74,75.85,9700.0,64.7607,64.8887,64.6327,64.7265,9700.0
2010-09-27 12:30:00,75.87,75.87,75.76,75.81,4900.0,64.7436,64.7436,64.6497,64.6924,4900.0
2010-09-27 13:00:00,75.75,75.98,75.72,75.81,5300.0,64.6412,64.8375,64.6156,64.6924,5300.0
2010-09-27 13:30:00,75.86,76.17,75.84,75.86,13800.0,64.7351,64.9996,64.718,64.7351,13800.0
2010-09-27 14:00:00,75.91,76.06,75.75,76.03,6900.0,64.7777,64.9057,64.6412,64.8801,6900.0
2010-09-27 14:30:00,76.04,76.32,76.0,76.19,13500.0,64.8887,65.1276,64.8545,65.0167,13500.0
2010-09-27 15:00:00,76.2,76.26,76.11,76.14,13700.0,65.0252,65.0764,64.9484,64.974,13700.0
2010-09-27 15:30:00,76.13,76.13,75.76,75.92,36600.0,64.9655,64.9655,64.6497,64.7863,36600.0
2010-09-28 09:30:00,76.0,76.14,74.8,75.09,19500.0,64.8545,64.974,63.8305,64.078,19500.0
2010-09-28 10:00:00,74.95,76.08,74.78,75.89,32100.0,63.9585,64.9228,63.8135,64.7607,32100.0
2010-09-28 10:30:00,75.87,75.99,75.58,75.64,18200.0,64.7436,64.846,64.4961,64.5473,18200.0
2010-09-28 11:00:00,75.65,76.21,75.65,76.1,19600.0,64.5559,65.0337,64.5559,64.9399,19600.0
2010-09-28 11:30:00,76.11,76.29,75.87,76.0,11100.0,64.9484,65.102,64.7436,64.8545,11100.0
2010-09-28 12:00:00,76.02,76.24,75.87,76.16,11900.0,64.8716,65.0593,64.7436,64.9911,11900.0
2010-09-28 12:30:00,76.18,76.22,76.08,76.18,7200.0,65.0081,65.0423,64.9228,65.0081,7200.0
2010-09-28 13:00:00,76.19,76.19,75.93,76.03,8500.0,65.0167,65.0167,64.7948,64.8801,8500.0
2010-09-28 13:30:00,76.05,76.2,75.98,76.18,20800.0,64.8972,65.0252,64.8375,65.0081,20800.0
2010-09-28 14:00:00,76.18,76.19,75.95,75.98,28500.0,65.0081,65.0167,64.8119,64.8375,28500.0
2010-09-28 14:30:00,75.97,76.05,75.87,75.95,23900.0,64.8289,64.8972,64.7436,64.8119,23900.0
2010-09-28 15:00:00,75.93,76.07,75.88,76.04,75500.0,64.7948,64.9143,64.7521,64.8887,75500.0
2010-09-28 15:30:00,76.05,76.34,76.02,76.13,114100.0,64.8972,65.1447,64.8716,64.9655,114100.0
2010-09-29 09:30:00,75.91,76.13,75.63,75.87,13900.0,64.7777,64.9655,64.5388,64.7436,13900.0
2010-09-29 10:00:00,75.88,76.17,75.63,75.89,24400.0,64.7521,64.9996,64.5388,64.7607,24400.0
2010-09-29 10:30:00,75.93,76.21,75.76,75.98,14300.0,64.7948,65.0337,64.6497,64.8375,14300.0
2010-09-29 11:00:00,76.04,76.1,75.81,75.93,14200.0,64.8887,64.9399,64.6924,64.7948,14200.0
2010-09-29 11:30:00,75.93,76.39,75.93,76.39,60500.0,64.7948,65.1873,64.7948,65.1873,60500.0
2010-09-29 12:00:00,76.4,76.81,76.3,76.71,20800.0,65.1959,65.5458,65.1105,65.4604,20800.0
2010-09-29 12:30:00,76.71,76.86,76.56,76.79,19700.0,65.4604,65.5884,65.3324,65.5287,19700.0
2010-09-29 13:00:00,76.76,76.76,76.37,76.43,18400.0,65.5031,65.5031,65.1703,65.2215,18400.0
2010-09-29 13:30:00,76.44,76.8,76.43,76.8,15200.0,65.23,65.5372,65.2215,65.5372,15200.0
2010-09-29 14:00:00,76.78,77.03,76.77,76.95,12800.0,65.5202,65.7335,65.5116,65.6652,12800.0
2010-09-29 14:30:00,76.9,76.9,76.63,76.79,25800.0,65.6226,65.6226,65.3921,65.5287,25800.0
2010-09-29 15:00:00,76.8,76.82,76.56,76.78,65500.0,65.5372,65.5543,65.3324,65.5202,65500.0
2010-09-29 15:30:00,76.78,77.06,76.72,77.0,85900.0,65.5202,65.7591,65.469,65.7079,85900.0
2010-09-30 09:30:00,77.64,78.18,77.46,78.06,21200.0,66.254,66.7148,66.1004,66.6124,21200.0
2010-09-30 10:00:00,78.05,78.09,77.68,77.8,41500.0,66.6039,66.638,66.2882,66.3906,41500.0
2010-09-30 10:30:00,77.81,78.07,77.64,77.72,13900.0,66.3991,66.621,66.254,66.3223,13900.0
2010-09-30 11:00:00,77.62,77.65,77.02,77.09,18100.0,66.237,66.2626,65.725,65.7847,18100.0
2010-09-30 11:30:00,77.01,77.62,76.94,77.42,25200.0,65.7164,66.237,65.6567,66.0663,25200.0
2010-09-30 12:00:00,77.47,77.49,76.96,77.12,14200.0,66.109,66.126,65.6738,65.8103,14200.0
2010-09-30 12:30:00,77.07,77.54,77.07,77.44,11900.0,65.7676,66.1687,65.7676,66.0834,11900.0
2010-09-30 13:00:00,77.46,77.5,77.34,77.36,6700.0,66.1004,66.1346,65.998,66.0151,6700.0
2010-09-30 13:30:00,77.36,77.42,77.13,77.22,86800.0,66.0151,66.0663,65.8188,65.8956,86800.0
2010-09-30 14:00:00,77.2,77.33,77.03,77.29,15700.0,65.8786,65.9895,65.7335,65.9554,15700.0
2010-09-30 14:30:00,77.32,77.44,77.28,77.33,15500.0,65.981,66.0834,65.9468,65.9895,15500.0
2010-09-30 15:00:00,77.23,77.39,77.01,77.25,18500.0,65.9042,66.0407,65.7164,65.9212,18500.0
2010-09-30 15:30:00,77.28,77.3,76.97,76.97,79700.0,65.9468,65.9639,65.6823,65.6823,79700.0
2010-10-01 09:30:00,77.88,77.89,77.53,77.7,22200.0,66.4588,66.4674,66.1602,66.3052,22200.0
2010-10-01 10:00:00,77.7,78.32,77.27,78.02,42500.0,66.3052,66.8343,65.9383,66.5783,42500.0
2010-10-01 10:30:00,77.99,78.1,77.54,77.65,27800.0,66.5527,66.6466,66.1687,66.2626,27800.0
2010-10-01 11:00:00,77.73,77.83,77.54,77.78,12100.0,66.3308,66.4162,66.1687,66.3735,12100.0
2010-10-01 11:30:00,77.76,78.38,77.66,78.26,12600.0,66.3564,66.8855,66.2711,66.7831,12600.0
2010-10-01 12:00:00,78.14,78.25,78.05,78.08,11100.0,66.6807,66.7746,66.6039,66.6295,11100.0
2010-10-01 12:30:00,78.04,78.04,77.88,77.98,6600.0,66.5954,66.5954,66.4588,66.5442,6600.0
2010-10-01 13:00:00,77.99,78.11,77.85,77.89,33800.0,66.5527,66.6551,66.4332,66.4674,33800.0
2010-10-01 13:30:00,77.9,78.16,77.82,78.13,37700.0,66.4759,66.6978,66.4076,66.6722,37700.0
2010-10-01 14:00:00,78.16,78.26,78.1,78.2,21700.0,66.6978,66.7831,66.6466,66.7319,21700.0
2010-10-01 14:30:00,78.21,78.26,78.08,78.21,31300.0,66.7404,66.7831,66.6295,66.7404,31300.0
2010-10-01 15:00:00,78.22,78.5,78.11,78.15,101300.0,66.749,66.9879,66.6551,66.6892,101300.0
2010-10-01 15:30:00,78.11,78.3,78.1,78.2,117600.0,66.6551,66.8172,66.6466,66.7319,117600.0
2010-10-04 09:30:00,77.9,78.17,77.34,77.65,53100.0,66.4759,66.7063,65.998,66.2626,53100.0
2010-10-04 10:00:00,77.71,78.05,77.41,77.61,22700.0,66.3138,66.6039,66.0578,66.2284,22700.0
2010-10-04 10:30:00,77.6,77.78,77.44,77.53,27200.0,66.2199,66.3735,66.0834,66.1602,27200.0
2010-10-04 11:00:00,77.44,77.5,77.14,77.22,41600.0,66.0834,66.1346,65.8274,65.8956,41600.0
2010-10-04 11:30:00,77.2,77.35,77.04,77.04,24100.0,65.8786,66.0066,65.742,65.742,24100.0
2010-10-04 12:00:00,77.03,77.42,76.94,77.2,58000.0,65.7335,66.0663,65.6567,65.8786,58000.0
2010-10-04 12:30:00,77.23,77.43,77.2,77.29,16100.0,65.9042,66.0748,65.8786,65.9554,16100.0
2010-10-04 13:00:00,77.28,77.47,77.27,77.27,11100.0,65.9468,66.109,65.9383,65.9383,11100.0
2010-10-04 13:30:00,77.28,77.37,77.19,77.37,15600.0,65.9468,66.0236,65.87,66.0236,15600.0
2010-10-04 14:00:00,77.42,77.42,77.06,77.19,18300.0,66.0663,66.0663,65.7591,65.87,18300.0
2010-10-04 14:30:00,77.19,77.37,77.11,77.15,22100.0,65.87,66.0236,65.8018,65.8359,22100.0
2010-10-04 15:00:00,77.15,77.46,77.12,77.34,32800.0,65.8359,66.1004,65.8103,65.998,32800.0
2010-10-04 15:30:00,77.35,77.59,77.28,77.52,58300.0,66.0066,66.2114,65.9468,66.1516,58300.0
2010-10-05 09:30:00,78.48,78.61,77.97,78.24,23800.0,66.9708,67.0818,66.5356,66.766,23800.0
2010-10-05 10:00:00,78.3,78.71,78.08,78.65,52200.0,66.8172,67.1671,66.6295,67.1159,52200.0
2010-10-05 10:30:00,78.69,78.79,78.54,78.6,30500.0,67.15,67.2354,67.022,67.0732,30500.0
2010-10-05 11:00:00,78.6,78.89,78.47,78.56,8300.0,67.0732,67.3207,66.9623,67.0391,8300.0
2010-10-05 11:30:00,78.54,78.94,78.54,78.72,10200.0,67.022,67.3634,67.022,67.1756,10200.0
2010-10-05 12:00:00,78.72,78.87,78.66,78.83,13400.0,67.1756,67.3037,67.1244,67.2695,13400.0
2010-10-05 12:30:00,78.74,79.14,78.72,79.14,8900.0,67.1927,67.5341,67.1756,67.5341,8900.0
2010-10-05 13:00:00,79.07,79.24,78.98,78.98,14400.0,67.4743,67.6194,67.3975,67.3975,14400.0
2010-10-05 13:30:00,78.99,79.16,78.92,79.12,11100.0,67.4061,67.5511,67.3463,67.517,11100.0
2010-10-05 14:00:00,79.09,79.21,79.0,79.05,15100.0,67.4914,67.5938,67.4146,67.4573,15100.0
2010-10-05 14:30:00,79.1,79.23,78.95,79.09,14900.0,67.4999,67.6109,67.3719,67.4914,14900.0
2010-10-05 15:00:00,79.06,79.19,78.89,78.91,32000.0,67.4658,67.5767,67.3207,67.3378,32000.0
2010-10-05 15:30:00,78.92,78.92,78.53,78.59,84700.0,67.3463,67.3463,67.0135,67.0647,84700.0
2010-10-06 09:30:00,77.68,78.69,77.49,78.45,30900.0,66.2882,67.15,66.126,66.9452,30900.0
2010-10-06 10:00:00,78.43,78.81,78.16,78.4,26500.0,66.9282,67.2525,66.6978,66.9026,26500.0
2010-10-06 10:30:00,78.39,78.88,78.37,78.73,28000.0,66.894,67.3122,66.877,67.1842,28000.0
2010-10-06 11:00:00,78.77,79.1,78.74,79.1,19700.0,67.2183,67.4999,67.1927,67.4999,19700.0
2010-10-06 11:30:00,79.08,79.14,78.9,79.14,20800.0,67.4829,67.5341,67.3293,67.5341,20800.0
2010-10-06 12:00:00,79.12,79.56,79.12,79.26,22200.0,67.517,67.8925,67.517,67.6365,22200.0
2010-10-06 12:30:00,79.31,79.35,79.03,79.13,21900.0,67.6791,67.7133,67.4402,67.5255,21900.0
2010-10-06 13:00:00,79.09,79.09,78.48,78.83,23800.0,67.4914,67.4914,66.9708,67.2695,23800.0
2010-10-06 13:30:00,78.86,79.0,78.8,78.98,8000.0,67.2951,67.4146,67.2439,67.3975,8000.0
2010-10-06 14:00:00,78.98,79.0,78.72,79.0,13300.0,67.3975,67.4146,67.1756,67.4146,13300.0
2010-10-06 14:30:00,78.93,79.21,78.93,79.21,19100.0,67.3549,67.5938,67.3549,67.5938,19100.0
2010-10-06 15:00:00,79.16,79.24,78.82,78.97,31500.0,67.5511,67.6194,67.261,67.389,31500.0
2010-10-06 15:30:00,78.99,79.25,78.89,79.2,64600.0,67.4061,67.6279,67.3207,67.5853,64600.0
2010-10-07 09:30:00,79.86,79.86,78.82,78.82,29800.0,68.1485,68.1485,67.261,67.261,29800.0
2010-10-07 10:00:00,78.83,78.96,78.49,78.59,19000.0,67.2695,67.3805,66.9794,67.0647,19000.0
2010-10-07 10:30:00,78.57,78.65,78.12,78.23,23700.0,67.0476,67.1159,66.6636,66.7575,23700.0
2010-10-07 11:00:00,78.16,78.16,77.86,77.92,42600.0,66.6978,66.6978,66.4418,66.493,42600.0
2010-10-07 11:30:00,77.94,78.12,77.9,78.08,17200.0,66.51,66.6636,66.4759,66.6295,17200.0
2010-10-07 12:00:00,78.08,78.29,78.05,78.11,24500.0,66.6295,66.8087,66.6039,66.6551,24500.0
2010-10-07 12:30:00,78.04,78.14,77.81,78.01,23200.0,66.5954,66.6807,66.3991,66.5698,23200.0
2010-10-07 13:00:00,78.05,78.27,78.03,78.06,17900.0,66.6039,66.7916,66.5868,66.6124,17900.0
2010-10-07 13:30:00,78.04,78.51,77.97,78.4,13700.0,66.5954,66.9964,66.5356,66.9026,13700.0
2010-10-07 14:00:00,78.42,78.53,78.18,78.18,15600.0,66.9196,67.0135,66.7148,66.7148,15600.0
2010-10-07 14:30:00,78.21,78.51,78.14,78.5,30800.0,66.7404,66.9964,66.6807,66.9879,30800.0
2010-10-07 15:00:00,78.54,78.78,78.53,78.72,45600.0,67.022,67.2269,67.0135,67.1756,45600.0
2010-10-07 15:30:00,78.69,78.69,78.22,78.37,142100.0,67.15,67.15,66.749,66.877,142100.0
2010-10-08 09:30:00,78.39,78.57,77.88,77.88,33000.0,66.894,67.0476,66.4588,66.4588,33000.0
2010-10-08 10:00:00,77.92,78.11,77.58,77.75,41500.0,66.493,66.6551,66.2028,66.3479,41500.0
2010-10-08 10:30:00,77.75,78.03,77.65,77.93,31100.0,66.3479,66.5868,66.2626,66.5015,31100.0
2010-10-08 11:00:00,77.97,78.1,77.84,77.89,56300.0,66.5356,66.6466,66.4247,66.4674,56300.0
2010-10-08 11:30:00,77.9,78.17,77.86,78.06,76300.0,66.4759,66.7063,66.4418,66.6124,76300.0
2010-10-08 12:00:00,78.06,78.35,78.0,78.25,87400.0,66.6124,66.8599,66.5612,66.7746,87400.0
2010-10-08 12:30:00,78.23,78.39,78.22,78.26,50000.0,66.7575,66.894,66.749,66.7831,50000.0
2010-10-08 13:00:00,78.27,78.41,78.27,78.35,30700.0,66.7916,66.9111,66.7916,66.8599,30700.0
2010-10-08 13:30:00,78.32,78.43,78.2,78.37,29800.0,66.8343,66.9282,66.7319,66.877,29800.0
2010-10-08 14:00:00,78.35,78.65,78.25,78.57,49100.0,66.8599,67.1159,66.7746,67.0476,49100.0
2010-10-08 14:30:00,78.6,78.65,78.43,78.58,30200.0,67.0732,67.1159,66.9282,67.0562,30200.0
2010-10-08 15:00:00,78.58,78.98,78.56,78.9,28300.0,67.0562,67.3975,67.0391,67.3293,28300.0
2010-10-08 15:30:00,78.94,79.26,78.91,78.96,63500.0,67.3634,67.6365,67.3378,67.3805,63500.0
2010-10-11 09:30:00,79.13,79.65,78.95,79.0,28900.0,67.5255,67.9693,67.3719,67.4146,28900.0
2010-10-11 10:00:00,79.03,79.19,78.9,79.07,68000.0,67.4402,67.5767,67.3293,67.4743,68000.0
2010-10-11 10:30:00,79.02,79.25,79.0,79.17,63300.0,67.4317,67.6279,67.4146,67.5597,63300.0
2010-10-11 11:00:00,79.19,79.3,79.06,79.23,64300.0,67.5767,67.6706,67.4658,67.6109,64300.0
2010-10-11 11:30:00,79.23,79.4,79.22,79.27,35700.0,67.6109,67.7559,67.6023,67.645,35700.0
2010-10-11 12:00:00,79.29,79.3,79.12,79.2,21500.0,67.6621,67.6706,67.517,67.5853,21500.0
2010-10-11 12:30:00,79.2,79.33,79.17,79.33,21300.0,67.5853,67.6962,67.5597,67.6962,21300.0
2010-10-11 13:00:00,79.34,79.35,79.26,79.3,25700.0,67.7047,67.7133,67.6365,67.6706,25700.0
2010-10-11 13:30:00,79.3,79.32,79.25,79.32,27400.0,67.6706,67.6877,67.6279,67.6877,27400.0
2010-10-11 14:00:00,79.34,79.42,79.19,79.26,23000.0,67.7047,67.773,67.5767,67.6365,23000.0
2010-10-11 14:30:00,79.27,79.29,79.19,79.21,20200.0,67.645,67.6621,67.5767,67.5938,20200.0
2010-10-11 15:00:00,79.24,79.34,79.15,79.17,50700.0,67.6194,67.7047,67.5426,67.5597,50700.0
2010-10-11 15:30:00,79.16,79.37,79.06,79.21,83200.0,67.5511,67.7303,67.4658,67.5938,83200.0
2010-10-12 09:30:00,78.82,79.01,78.0,78.3,26000.0,67.261,67.4231,66.5612,66.8172,26000.0
2010-10-12 10:00:00,78.36,78.5,77.97,78.03,41300.0,66.8684,66.9879,66.5356,66.5868,41300.0
2010-10-12 10:30:00,78.03,78.4,77.99,78.1,20000.0,66.5868,66.9026,66.5527,66.6466,20000.0
2010-10-12 11:00:00,78.15,78.36,78.07,78.36,14500.0,66.6892,66.8684,66.621,66.8684,14500.0
2010-10-12 11:30:00,78.29,78.32,78.02,78.08,12300.0,66.8087,66.8343,66.5783,66.6295,12300.0
2010-10-12 12:00:00,78.08,78.14,77.93,77.95,10600.0,66.6295,66.6807,66.5015,66.5186,10600.0
2010-10-12 12:30:00,77.95,77.95,77.66,77.76,12600.0,66.5186,66.5186,66.2711,66.3564,12600.0
2010-10-12 13:00:00,77.76,77.84,77.62,77.8,7900.0,66.3564,66.4247,66.237,66.3906,7900.0
2010-10-12 13:30:00,77.81,77.81,77.55,77.55,9000.0,66.3991,66.3991,66.1772,66.1772,9000.0
2010-10-12 14:00:00,77.53,78.21,77.39,77.98,39700.0,66.1602,66.7404,66.0407,66.5442,39700.0
2010-10-12 14:30:00,77.92,77.92,77.67,77.89,27800.0,66.493,66.493,66.2796,66.4674,27800.0
2010-10-12 15:00:00,77.92,78.2,77.77,78.16,36300.0,66.493,66.7319,66.365,66.6978,36300.0
2010-10-12 15:30:00,78.16,78.22,77.99,78.02,90800.0,66.6978,66.749,66.5527,66.5783,90800.0
2010-10-13 09:30:00,78.9,79.08,78.16,78.25,29000.0,67.3293,67.4829,66.6978,66.7746,29000.0
2010-10-13 10:00:00,78.3,78.4,78.1,78.21,35000.0,66.8172,66.9026,66.6466,66.7404,35000.0
2010-10-13 10:30:00,78.19,78.35,78.19,78.35,10900.0,66.7234,66.8599,66.7234,66.8599,10900.0
2010-10-13 11:00:00,78.37,78.5,77.9,78.01,24200.0,66.877,66.9879,66.4759,66.5698,24200.0
2010-10-13 11:30:00,78.05,78.27,77.99,78.04,30200.0,66.6039,66.7916,66.5527,66.5954,30200.0
2010-10-13 12:00:00,78.08,78.18,77.77,78.01,25600.0,66.6295,66.7148,66.365,66.5698,25600.0
2010-10-13 12:30:00,78.03,78.06,77.9,77.9,14400.0,66.5868,66.6124,66.4759,66.4759,14400.0
2010-10-13 13:00:00,77.89,78.23,77.89,78.13,10600.0,66.4674,66.7575,66.4674,66.6722,10600.0
2010-10-13 13:30:00,78.13,78.21,78.07,78.2,13600.0,66.6722,66.7404,66.621,66.7319,13600.0
2010-10-13 14:00:00,78.2,78.3,78.19,78.25,11300.0,66.7319,66.8172,66.7234,66.7746,11300.0
2010-10-13 14:30:00,78.28,78.43,78.27,78.37,15700.0,66.8002,66.9282,66.7916,66.877,15700.0
2010-10-13 15:00:00,78.4,78.66,78.26,78.36,19200.0,66.9026,67.1244,66.7831,66.8684,19200.0
2010-10-13 15:30:00,78.34,78.7,78.32,78.44,127200.0,66.8514,67.1586,66.8343,66.9367,127200.0
2010-10-14 09:30:00,78.44,79.57,78.44,78.51,12100.0,66.9367,67.901,66.9367,66.9964,12100.0
2010-10-14 10:00:00,78.5,78.55,78.37,78.5,32500.0,66.9879,67.0306,66.877,66.9879,32500.0
2010-10-14 10:30:00,78.5,78.55,78.44,78.5,17700.0,66.9879,67.0306,66.9367,66.9879,17700.0
2010-10-14 11:00:00,78.55,78.56,78.39,78.5,12400.0,67.0306,67.0391,66.894,66.9879,12400.0
2010-10-14 11:30:00,78.5,78.7,78.4,78.61,15100.0,66.9879,67.1586,66.9026,67.0818,15100.0
2010-10-14 12:00:00,78.6,78.7,78.48,78.48,7300.0,67.0732,67.1586,66.9708,66.9708,7300.0
2010-10-14 12:30:00,78.47,78.62,78.4,78.62,7600.0,66.9623,67.0903,66.9026,67.0903,7600.0
2010-10-14 13:00:00,78.61,78.65,78.4,78.5,17000.0,67.0818,67.1159,66.9026,66.9879,17000.0
2010-10-14 13:30:00,78.5,78.59,78.4,78.57,53900.0,66.9879,67.0647,66.9026,67.0476,53900.0
2010-10-14 14:00:00,78.53,78.53,78.4,78.5,19400.0,67.0135,67.0135,66.9026,66.9879,19400.0
2010-10-14 14:30:00,78.48,78.54,78.28,78.37,33600.0,66.9708,67.022,66.8002,66.877,33600.0
2010-10-14 15:00:00,78.34,78.58,78.19,78.39,56700.0,66.8514,67.0562,66.7234,66.894,56700.0
2010-10-14 15:30:00,78.44,78.78,78.38,78.71,52700.0,66.9367,67.2269,66.8855,67.1671,52700.0
2010-10-15 09:30:00,80.21,80.21,79.17,79.17,24600.0,68.4471,68.4471,67.5597,67.5597,24600.0
2010-10-15 10:00:00,79.08,79.21,78.46,78.54,13800.0,67.4829,67.5938,66.9538,67.022,13800.0
2010-10-15 10:30:00,78.54,79.2,78.48,79.08,22100.0,67.022,67.5853,66.9708,67.4829,22100.0
2010-10-15 11:00:00,79.05,79.5,79.05,79.34,35300.0,67.4573,67.8413,67.4573,67.7047,35300.0
2010-10-15 11:30:00,79.35,79.65,78.98,78.98,6800.0,67.7133,67.9693,67.3975,67.3975,6800.0
2010-10-15 12:00:00,79.05,79.33,79.04,79.31,84300.0,67.4573,67.6962,67.4487,67.6791,84300.0
2010-10-15 12:30:00,79.32,79.51,79.22,79.45,33900.0,67.6877,67.8498,67.6023,67.7986,33900.0
2010-10-15 13:00:00,79.5,79.63,79.34,79.59,18300.0,67.8413,67.9522,67.7047,67.9181,18300.0
2010-10-15 13:30:00,79.57,79.81,79.48,79.75,25600.0,67.901,68.1058,67.8242,68.0546,25600.0
2010-10-15 14:00:00,79.64,79.76,79.38,79.55,12800.0,67.9607,68.0631,67.7389,67.8839,12800.0
2010-10-15 14:30:00,79.51,79.88,79.51,79.88,22900.0,67.8498,68.1655,67.8498,68.1655,22900.0
2010-10-15 15:00:00,79.88,79.91,79.63,79.66,50600.0,68.1655,68.1911,67.9522,67.9778,50600.0
2010-10-15 15:30:00,79.65,79.75,79.47,79.55,98600.0,67.9693,68.0546,67.8157,67.8839,98600.0
2010-10-18 09:30:00,79.88,79.88,78.95,79.02,16700.0,68.1655,68.1655,67.3719,67.4317,16700.0
2010-10-18 10:00:00,79.05,79.15,78.6,78.71,23900.0,67.4573,67.5426,67.0732,67.1671,23900.0
2010-10-18 10:30:00,78.72,78.8,78.57,78.76,9400.0,67.1756,67.2439,67.0476,67.2098,9400.0
2010-10-18 11:00:00,78.79,78.79,78.45,78.62,5600.0,67.2354,67.2354,66.9452,67.0903,5600.0
2010-10-18 11:30:00,78.65,78.7,78.48,78.56,6100.0,67.1159,67.1586,66.9708,67.0391,6100.0
2010-10-18 12:00:00,78.68,78.92,78.67,78.72,18100.0,67.1415,67.3463,67.133,67.1756,18100.0
2010-10-18 12:30:00,78.69,78.84,78.62,78.68,4900.0,67.15,67.2781,67.0903,67.1415,4900.0
2010-10-18 13:00:00,78.67,78.68,78.48,78.51,17300.0,67.133,67.1415,66.9708,66.9964,17300.0
2010-10-18 13:30:00,78.44,78.49,78.37,78.44,5500.0,66.9367,66.9794,66.877,66.9367,5500.0
2010-10-18 14:00:00,78.45,78.54,78.39,78.52,16400.0,66.9452,67.022,66.894,67.005,16400.0
2010-10-18 14:30:00,78.46,78.54,78.4,78.53,21500.0,66.9538,67.022,66.9026,67.0135,21500.0
2010-10-18 15:00:00,78.55,78.9,78.53,78.66,40300.0,67.0306,67.3293,67.0135,67.1244,40300.0
2010-10-18 15:30:00,78.62,78.85,78.62,78.72,62500.0,67.0903,67.2866,67.0903,67.1756,62500.0
2010-10-19 09:30:00,77.08,77.82,77.0,77.5,47800.0,65.7762,66.4076,65.7079,66.1346,47800.0
2010-10-19 10:00:00,77.48,78.63,77.48,78.58,34400.0,66.1175,67.0988,66.1175,67.0562,34400.0
2010-10-19 10:30:00,78.58,78.98,78.51,78.75,26300.0,67.0562,67.3975,66.9964,67.2012,26300.0
2010-10-19 11:00:00,78.73,78.73,78.5,78.63,50200.0,67.1842,67.1842,66.9879,67.0988,50200.0
2010-10-19 11:30:00,78.68,79.16,78.68,78.91,21300.0,67.1415,67.5511,67.1415,67.3378,21300.0
2010-10-19 12:00:00,78.88,78.93,78.43,78.46,19400.0,67.3122,67.3549,66.9282,66.9538,19400.0
2010-10-19 12:30:00,78.47,78.54,78.36,78.46,8600.0,66.9623,67.022,66.8684,66.9538,8600.0
2010-10-19 13:00:00,78.49,78.49,78.05,78.05,23200.0,66.9794,66.9794,66.6039,66.6039,23200.0
2010-10-19 13:30:00,78.0,78.05,77.61,77.67,19200.0,66.5612,66.6039,66.2284,66.2796,19200.0
2010-10-19 14:00:00,77.79,77.83,77.38,77.56,79700.0,66.382,66.4162,66.0322,66.1858,79700.0
2010-10-19 14:30:00,77.64,77.92,77.62,77.72,48800.0,66.254,66.493,66.237,66.3223,48800.0
2010-10-19 15:00:00,77.68,77.84,77.35,77.5,58900.0,66.2882,66.4247,66.0066,66.1346,58900.0
2010-10-19 15:30:00,77.52,77.86,77.42,77.84,97900.0,66.1516,66.4418,66.0663,66.4247,97900.0
2010-10-20 09:30:00,77.93,78.37,77.53,78.13,39100.0,66.5015,66.877,66.1602,66.6722,39100.0
2010-10-20 10:00:00,78.12,78.32,78.01,78.2,22300.0,66.6636,66.8343,66.5698,66.7319,22300.0
2010-10-20 10:30:00,78.16,78.64,78.16,78.6,14300.0,66.6978,67.1074,66.6978,67.0732,14300.0
2010-10-20 11:00:00,78.6,78.83,78.38,78.83,21400.0,67.0732,67.2695,66.8855,67.2695,21400.0
2010-10-20 11:30:00,78.81,78.89,78.58,78.66,26900.0,67.2525,67.3207,67.0562,67.1244,26900.0
2010-10-20 12:00:00,78.65,78.86,78.63,78.75,18800.0,67.1159,67.2951,67.0988,67.2012,18800.0
2010-10-20 12:30:00,78.69,78.79,78.51,78.6,15000.0,67.15,67.2354,66.9964,67.0732,15000.0
2010-10-20 13:00:00,78.6,78.8,78.51,78.59,11600.0,67.0732,67.2439,66.9964,67.0647,11600.0
2010-10-20 13:30:00,78.59,78.73,78.5,78.6,15600.0,67.0647,67.1842,66.9879,67.0732,15600.0
2010-10-20 14:00:00,78.58,78.78,78.47,78.71,34000.0,67.0562,67.2269,66.9623,67.1671,34000.0
2010-10-20 14:30:00,78.73,78.76,78.5,78.59,20600.0,67.1842,67.2098,66.9879,67.0647,20600.0
2010-10-20 15:00:00,78.62,78.66,78.49,78.61,19400.0,67.0903,67.1244,66.9794,67.0818,19400.0
2010-10-20 15:30:00,78.6,78.65,78.43,78.54,65000.0,67.0732,67.1159,66.9282,67.022,65000.0
2010-10-21 09:30:00,79.07,79.13,78.8,79.01,24700.0,67.4743,67.5255,67.2439,67.4231,24700.0
2010-10-21 10:00:00,78.99,79.35,78.83,79.01,31700.0,67.4061,67.7133,67.2695,67.4231,31700.0
2010-10-21 10:30:00,79.08,79.26,78.97,79.05,27600.0,67.4829,67.6365,67.389,67.4573,27600.0
2010-10-21 11:00:00,79.02,79.08,78.5,78.65,18500.0,67.4317,67.4829,66.9879,67.1159,18500.0
2010-10-21 11:30:00,78.61,78.68,78.36,78.5,30000.0,67.0818,67.1415,66.8684,66.9879,30000.0
2010-10-21 12:00:00,78.5,78.58,78.37,78.58,18900.0,66.9879,67.0562,66.877,67.0562,18900.0
2010-10-21 12:30:00,78.6,78.64,78.45,78.57,20200.0,67.0732,67.1074,66.9452,67.0476,20200.0
2010-10-21 13:00:00,78.51,78.77,78.51,78.65,10700.0,66.9964,67.2183,66.9964,67.1159,10700.0
2010-10-21 13:30:00,78.65,78.72,77.98,78.08,21000.0,67.1159,67.1756,66.5442,66.6295,21000.0
2010-10-21 14:00:00,78.04,78.46,77.98,78.46,19600.0,66.5954,66.9538,66.5442,66.9538,19600.0
2010-10-21 14:30:00,78.45,78.55,78.28,78.47,11400.0,66.9452,67.0306,66.8002,66.9623,11400.0
2010-10-21 15:00:00,78.42,78.9,78.37,78.77,14700.0,66.9196,67.3293,66.877,67.2183,14700.0
2010-10-21 15:30:00,78.74,78.94,78.58,78.87,76300.0,67.1927,67.3634,67.0562,67.3037,76300.0
2010-10-22 09:30:00,78.89,79.16,78.69,78.69,14800.0,67.3207,67.5511,67.15,67.15,14800.0
2010-10-22 10:00:00,78.65,79.0,78.61,78.73,18700.0,67.1159,67.4146,67.0818,67.1842,18700.0
2010-10-22 10:30:00,78.73,78.73,78.41,78.51,7200.0,67.1842,67.1842,66.9111,66.9964,7200.0
2010-10-22 11:00:00,78.47,78.47,78.25,78.26,7900.0,66.9623,66.9623,66.7746,66.7831,7900.0
2010-10-22 11:30:00,78.3,78.59,78.28,78.59,8300.0,66.8172,67.0647,66.8002,67.0647,8300.0
2010-10-22 12:00:00,78.58,79.02,78.58,78.95,17700.0,67.0562,67.4317,67.0562,67.3719,17700.0
2010-10-22 12:30:00,78.99,79.06,78.87,78.87,5400.0,67.4061,67.4658,67.3037,67.3037,5400.0
2010-10-22 13:00:00,78.93,78.96,78.86,78.92,3700.0,67.3549,67.3805,67.2951,67.3463,3700.0
2010-10-22 13:30:00,78.93,78.93,78.83,78.84,3100.0,67.3549,67.3549,67.2695,67.2781,3100.0
2010-10-22 14:00:00,78.79,79.06,78.78,79.01,5400.0,67.2354,67.4658,67.2269,67.4231,5400.0
2010-10-22 14:30:00,79.06,79.06,78.89,78.9,15900.0,67.4658,67.4658,67.3207,67.3293,15900.0
2010-10-22 15:00:00,78.92,79.02,78.85,78.93,15200.0,67.3463,67.4317,67.2866,67.3549,15200.0
2010-10-22 15:30:00,78.92,79.07,78.86,78.89,76900.0,67.3463,67.4743,67.2951,67.3207,76900.0
2010-10-25 09:30:00,79.91,80.4,79.62,80.36,25200.0,68.1911,68.6093,67.9437,68.5751,25200.0
2010-10-25 10:00:00,80.34,80.81,80.24,80.66,33100.0,68.5581,68.9591,68.4727,68.8311,33100.0
2010-10-25 10:30:00,80.66,80.67,80.24,80.46,31300.0,68.8311,68.8397,68.4727,68.6605,31300.0
2010-10-25 11:00:00,80.41,80.56,80.27,80.54,7700.0,68.6178,68.7458,68.4983,68.7287,7700.0
2010-10-25 11:30:00,80.54,80.58,80.38,80.49,16400.0,68.7287,68.7629,68.5922,68.6861,16400.0
2010-10-25 12:00:00,80.49,80.64,80.28,80.3,23700.0,68.6861,68.8141,68.5069,68.5239,23700.0
2010-10-25 12:30:00,80.32,80.55,80.2,80.45,10600.0,68.541,68.7373,68.4386,68.6519,10600.0
2010-10-25 13:00:00,80.49,80.66,80.4,80.59,21200.0,68.6861,68.8311,68.6093,68.7714,21200.0
2010-10-25 13:30:00,80.63,80.7,80.39,80.41,12100.0,68.8055,68.8653,68.6007,68.6178,12100.0
2010-10-25 14:00:00,80.49,80.53,80.31,80.41,12900.0,68.6861,68.7202,68.5325,68.6178,12900.0
2010-10-25 14:30:00,80.4,80.45,80.21,80.39,32300.0,68.6093,68.6519,68.4471,68.6007,32300.0
2010-10-25 15:00:00,80.39,80.51,80.31,80.49,39200.0,68.6007,68.7031,68.5325,68.6861,39200.0
2010-10-25 15:30:00,80.49,80.49,79.79,79.94,76400.0,68.6861,68.6861,68.0887,68.2167,76400.0
2010-10-26 09:30:00,79.64,80.26,79.46,80.22,31000.0,67.9607,68.4898,67.8071,68.4557,31000.0
2010-10-26 10:00:00,80.26,80.98,80.18,80.86,61900.0,68.4898,69.1042,68.4215,69.0018,61900.0
2010-10-26 10:30:00,80.86,81.13,80.49,81.13,52700.0,69.0018,69.2322,68.6861,69.2322,52700.0
2010-10-26 11:00:00,81.14,81.62,81.01,81.51,40300.0,69.2408,69.6504,69.1298,69.5565,40300.0
2010-10-26 11:30:00,81.51,81.7,81.47,81.65,28000.0,69.5565,69.7186,69.5224,69.676,28000.0
2010-10-26 12:00:00,81.67,81.71,81.25,81.28,15600.0,69.693,69.7272,69.3346,69.3602,15600.0
2010-10-26 12:30:00,81.28,81.33,81.08,81.08,12000.0,69.3602,69.4029,69.1896,69.1896,12000.0
2010-10-26 13:00:00,81.11,81.33,81.05,81.07,9900.0,69.2152,69.4029,69.164,69.181,9900.0
2010-10-26 13:30:00,81.04,81.22,80.94,80.98,8700.0,69.1554,69.309,69.0701,69.1042,8700.0
2010-10-26 14:00:00,80.96,81.07,80.82,80.97,14700.0,69.0872,69.181,68.9677,69.0957,14700.0
2010-10-26 14:30:00,80.96,81.19,80.9,80.98,25100.0,69.0872,69.2834,69.036,69.1042,25100.0
2010-10-26 15:00:00,80.97,81.04,80.69,80.7,32400.0,69.0957,69.1554,68.8567,68.8653,32400.0
2010-10-26 15:30:00,80.69,80.75,80.34,80.42,72300.0,68.8567,68.9079,68.5581,68.6263,72300.0
2010-10-27 09:30:00,80.18,80.18,79.47,79.83,30300.0,68.4215,68.4215,67.8157,68.1229,30300.0
2010-10-27 10:00:00,79.87,80.01,78.75,78.91,38400.0,68.157,68.2765,67.2012,67.3378,38400.0
2010-10-27 10:30:00,78.87,79.05,78.67,78.67,25200.0,67.3037,67.4573,67.133,67.133,25200.0
2010-10-27 11:00:00,78.59,78.82,78.43,78.46,21400.0,67.0647,67.261,66.9282,66.9538,21400.0
2010-10-27 11:30:00,78.47,78.83,78.47,78.63,13600.0,66.9623,67.2695,66.9623,67.0988,13600.0
2010-10-27 12:00:00,78.69,78.8,78.61,78.67,14100.0,67.15,67.2439,67.0818,67.133,14100.0
2010-10-27 12:30:00,78.72,78.79,78.5,78.55,11500.0,67.1756,67.2354,66.9879,67.0306,11500.0
2010-10-27 13:00:00,78.57,78.81,78.47,78.76,18900.0,67.0476,67.2525,66.9623,67.2098,18900.0
2010-10-27 13:30:00,78.78,79.31,78.69,79.31,15400.0,67.2269,67.6791,67.15,67.6791,15400.0
2010-10-27 14:00:00,79.25,79.43,79.21,79.39,10200.0,67.6279,67.7815,67.5938,67.7474,10200.0
2010-10-27 14:30:00,79.39,79.65,79.3,79.59,9700.0,67.7474,67.9693,67.6706,67.9181,9700.0
2010-10-27 15:00:00,79.55,79.77,79.46,79.7,13000.0,67.8839,68.0717,67.8071,68.0119,13000.0
2010-10-27 15:30:00,79.7,80.25,79.65,80.17,93000.0,68.0119,68.4813,67.9693,68.413,93000.0
2010-10-28 09:30:00,81.36,81.36,80.19,80.29,16300.0,69.4285,69.4285,68.4301,68.5154,16300.0
2010-10-28 10:00:00,80.25,80.34,79.62,79.73,17800.0,68.4813,68.5581,67.9437,68.0375,17800.0
2010-10-28 10:30:00,79.72,79.93,79.64,79.93,33600.0,68.029,68.2082,67.9607,68.2082,33600.0
2010-10-28 11:00:00,79.91,80.26,79.83,80.17,18800.0,68.1911,68.4898,68.1229,68.413,18800.0
2010-10-28 11:30:00,80.09,80.09,79.78,79.78,7900.0,68.3447,68.3447,68.0802,68.0802,7900.0
2010-10-28 12:00:00,79.63,79.75,79.42,79.47,16200.0,67.9522,68.0546,67.773,67.8157,16200.0
2010-10-28 12:30:00,79.49,79.77,79.46,79.67,11100.0,67.8327,68.0717,67.8071,67.9863,11100.0
2010-10-28 13:00:00,79.65,80.13,79.6,79.81,9000.0,67.9693,68.3789,67.9266,68.1058,9000.0
2010-10-28 13:30:00,79.86,79.9,79.57,79.64,23400.0,68.1485,68.1826,67.901,67.9607,23400.0
2010-10-28 14:00:00,79.65,79.9,79.61,79.73,14300.0,67.9693,68.1826,67.9351,68.0375,14300.0
2010-10-28 14:30:00,79.68,79.84,79.58,79.81,13000.0,67.9949,68.1314,67.9095,68.1058,13000.0
2010-10-28 15:00:00,79.79,79.94,79.6,79.72,21400.0,68.0887,68.2167,67.9266,68.029,21400.0
2010-10-28 15:30:00,79.7,80.02,79.69,79.85,24000.0,68.0119,68.285,68.0034,68.1399,24000.0
2010-10-29 09:30:00,79.84,80.0,79.13,79.3,16300.0,68.1314,68.2679,67.5255,67.6706,16300.0
2010-10-29 10:00:00,79.29,79.75,79.25,79.65,18100.0,67.6621,68.0546,67.6279,67.9693,18100.0
2010-10-29 10:30:00,79.68,79.82,79.59,79.79,25400.0,67.9949,68.1143,67.9181,68.0887,25400.0
2010-10-29 11:00:00,79.8,79.82,79.61,79.72,27100.0,68.0973,68.1143,67.9351,68.029,27100.0
2010-10-29 11:30:00,79.71,79.79,79.64,79.74,43700.0,68.0205,68.0887,67.9607,68.0461,43700.0
2010-10-29 12:00:00,79.74,79.92,79.7,79.89,40400.0,68.0461,68.1997,68.0119,68.1741,40400.0
2010-10-29 12:30:00,79.97,80.28,79.96,80.25,10800.0,68.2423,68.5069,68.2338,68.4813,10800.0
2010-10-29 13:00:00,80.25,80.54,80.23,80.54,11500.0,68.4813,68.7287,68.4642,68.7287,11500.0
2010-10-29 13:30:00,80.53,80.76,80.44,80.76,10900.0,68.7202,68.9165,68.6434,68.9165,10900.0
2010-10-29 14:00:00,80.75,80.87,80.52,80.52,11900.0,68.9079,69.0104,68.7117,68.7117,11900.0
2010-10-29 14:30:00,80.48,80.6,80.41,80.47,12200.0,68.6775,68.7799,68.6178,68.669,12200.0
2010-10-29 15:00:00,80.47,80.58,80.39,80.53,20000.0,68.669,68.7629,68.6007,68.7202,20000.0
2010-10-29 15:30:00,80.56,80.81,80.43,80.47,46400.0,68.7458,68.9591,68.6349,68.669,46400.0
2010-11-01 09:30:00,81.47,81.47,80.7,80.74,47800.0,69.5224,69.5224,68.8653,68.8994,47800.0
2010-11-01 10:00:00,80.78,81.21,80.72,81.15,25500.0,68.9335,69.3005,68.8823,69.2493,25500.0
2010-11-01 10:30:00,81.1,81.19,80.94,80.96,20100.0,69.2066,69.2834,69.0701,69.0872,20100.0
2010-11-01 11:00:00,80.92,80.92,80.47,80.51,18400.0,69.053,69.053,68.669,68.7031,18400.0
2010-11-01 11:30:00,80.48,80.48,80.16,80.16,21900.0,68.6775,68.6775,68.4045,68.4045,21900.0
2010-11-01 12:00:00,80.17,80.21,80.04,80.19,15600.0,68.413,68.4471,68.3021,68.4301,15600.0
2010-11-01 12:30:00,80.15,80.21,79.82,79.83,34100.0,68.3959,68.4471,68.1143,68.1229,34100.0
2010-11-01 13:00:00,79.88,79.95,79.66,79.77,19400.0,68.1655,68.2253,67.9778,68.0717,19400.0
2010-11-01 13:30:00,79.77,80.03,79.74,79.99,14100.0,68.0717,68.2935,68.0461,68.2594,14100.0
2010-11-01 14:00:00,80.01,80.29,79.98,80.29,26200.0,68.2765,68.5154,68.2509,68.5154,26200.0
2010-11-01 14:30:00,80.29,80.37,80.06,80.2,33800.0,68.5154,68.5837,68.3191,68.4386,33800.0
2010-11-01 15:00:00,80.19,80.21,79.76,79.87,34700.0,68.4301,68.4471,68.0631,68.157,34700.0
2010-11-01 15:30:00,79.87,80.39,79.85,80.21,84100.0,68.157,68.6007,68.1399,68.4471,84100.0
2010-11-02 09:30:00,79.54,84.9,79.54,82.52,90800.0,67.8754,72.4493,67.8754,70.4184,90800.0
2010-11-02 10:00:00,82.5,82.92,82.1,82.33,46100.0,70.4013,70.7597,70.06,70.2562,46100.0
2010-11-02 10:30:00,82.3,82.76,82.11,82.64,38200.0,70.2306,70.6232,70.0685,70.5208,38200.0
2010-11-02 11:00:00,82.67,83.3,82.67,82.83,32700.0,70.5464,71.084,70.5464,70.6829,32700.0
2010-11-02 11:30:00,82.83,83.1,82.77,83.02,28500.0,70.6829,70.9133,70.6317,70.8451,28500.0
2010-11-02 12:00:00,83.07,83.89,83.01,83.72,80100.0,70.8877,71.5875,70.8365,71.4424,80100.0
2010-11-02 12:30:00,83.73,83.73,83.43,83.63,28700.0,71.4509,71.4509,71.1949,71.3656,28700.0
2010-11-02 13:00:00,83.64,83.74,83.54,83.58,48000.0,71.3741,71.4595,71.2888,71.3229,48000.0
2010-11-02 13:30:00,83.59,83.89,83.46,83.68,25000.0,71.3315,71.5875,71.2205,71.4083,25000.0
2010-11-02 14:00:00,83.67,83.74,82.85,83.01,65000.0,71.3997,71.4595,70.7,70.8365,65000.0
2010-11-02 14:30:00,83.02,83.1,82.78,82.81,55700.0,70.8451,70.9133,70.6402,70.6658,55700.0
2010-11-02 15:00:00,82.81,83.11,82.68,83.0,60100.0,70.6658,70.9219,70.5549,70.828,60100.0
2010-11-02 15:30:00,83.0,83.24,82.62,82.7,204400.0,70.828,71.0328,70.5037,70.572,204400.0
2010-11-03 09:30:00,82.42,82.8,81.77,81.89,36900.0,70.333,70.6573,69.7784,69.8808,36900.0
2010-11-03 10:00:00,81.94,82.04,81.52,81.6,54200.0,69.9234,70.0088,69.565,69.6333,54200.0
2010-11-03 10:30:00,81.59,81.75,81.18,81.31,37100.0,69.6248,69.7613,69.2749,69.3858,37100.0
2010-11-03 11:00:00,81.32,81.57,81.18,81.38,25500.0,69.3944,69.6077,69.2749,69.4456,25500.0
2010-11-03 11:30:00,81.4,81.65,81.34,81.37,25200.0,69.4626,69.676,69.4114,69.437,25200.0
2010-11-03 12:00:00,81.38,81.4,81.22,81.39,24400.0,69.4456,69.4626,69.309,69.4541,24400.0
2010-11-03 12:30:00,81.37,81.46,81.33,81.39,36200.0,69.437,69.5138,69.4029,69.4541,36200.0
2010-11-03 13:00:00,81.41,81.61,81.4,81.59,36100.0,69.4712,69.6418,69.4626,69.6248,36100.0
2010-11-03 13:30:00,81.59,81.71,81.55,81.64,31100.0,69.6248,69.7272,69.5906,69.6674,31100.0
2010-11-03 14:00:00,81.65,82.0,81.31,81.42,49200.0,69.676,69.9746,69.3858,69.4797,49200.0
2010-11-03 14:30:00,81.33,82.07,81.16,81.92,51600.0,69.4029,70.0344,69.2578,69.9064,51600.0
2010-11-03 15:00:00,81.97,82.31,81.91,82.12,35400.0,69.949,70.2392,69.8978,70.077,35400.0
2010-11-03 15:30:00,82.13,82.31,81.77,82.28,63500.0,70.0856,70.2392,69.7784,70.2136,63500.0
2010-11-04 09:30:00,83.73,84.23,83.14,84.21,35100.0,71.4509,71.8776,70.9475,71.8605,35100.0
2010-11-04 10:00:00,84.21,84.67,84.13,84.67,80500.0,71.8605,72.2531,71.7923,72.2531,80500.0
2010-11-04 10:30:00,84.65,84.77,84.41,84.67,21000.0,72.236,72.3384,72.0312,72.2531,21000.0
2010-11-04 11:00:00,84.65,85.01,84.65,84.91,23500.0,72.236,72.5432,72.236,72.4579,23500.0
2010-11-04 11:30:00,84.91,85.16,84.91,85.16,14700.0,72.4579,72.6712,72.4579,72.6712,14700.0
2010-11-04 12:00:00,85.17,85.48,85.16,85.38,19900.0,72.6798,72.9443,72.6712,72.859,19900.0
2010-11-04 12:30:00,85.39,85.75,85.39,85.72,17300.0,72.8675,73.1747,72.8675,73.1491,17300.0
2010-11-04 13:00:00,85.77,85.83,85.69,85.72,16700.0,73.1918,73.243,73.1235,73.1491,16700.0
2010-11-04 13:30:00,85.75,85.87,85.72,85.76,20700.0,73.1747,73.2771,73.1491,73.1832,20700.0
2010-11-04 14:00:00,85.74,85.75,85.52,85.54,26300.0,73.1662,73.1747,72.9784,72.9955,26300.0
2010-11-04 14:30:00,85.58,85.73,85.5,85.52,22500.0,73.0296,73.1576,72.9614,72.9784,22500.0
2010-11-04 15:00:00,85.56,85.84,85.56,85.77,67000.0,73.0126,73.2515,73.0126,73.1918,67000.0
2010-11-04 15:30:00,85.8,85.86,85.61,85.69,91000.0,73.2174,73.2686,73.0552,73.1235,91000.0
2010-11-05 09:30:00,85.63,86.5,85.41,86.5,21600.0,73.0723,73.8147,72.8846,73.8147,21600.0
2010-11-05 10:00:00,86.47,87.77,86.47,87.73,40000.0,73.7891,74.8985,73.7891,74.8643,40000.0
2010-11-05 10:30:00,87.68,88.31,87.68,88.16,35900.0,74.8217,75.3593,74.8217,75.2313,35900.0
2010-11-05 11:00:00,88.09,88.19,87.77,87.9,24000.0,75.1715,75.2569,74.8985,75.0094,24000.0
2010-11-05 11:30:00,87.9,88.02,87.14,87.14,22400.0,75.0094,75.1118,74.3608,74.3608,22400.0
2010-11-05 12:00:00,87.12,87.37,87.0,87.05,24300.0,74.3438,74.5571,74.2414,74.284,24300.0
2010-11-05 12:30:00,87.01,87.24,86.95,87.04,45600.0,74.2499,74.4462,74.1987,74.2755,45600.0
2010-11-05 13:00:00,87.09,87.2,87.01,87.04,8400.0,74.3182,74.4121,74.2499,74.2755,8400.0
2010-11-05 13:30:00,87.04,87.09,86.95,87.03,13500.0,74.2755,74.3182,74.1987,74.267,13500.0
2010-11-05 14:00:00,87.05,87.14,86.86,86.97,17500.0,74.284,74.3608,74.1219,74.2158,17500.0
2010-11-05 14:30:00,87.02,87.08,86.71,86.76,12900.0,74.2584,74.3096,73.9939,74.0366,12900.0
2010-11-05 15:00:00,86.78,86.88,86.75,86.87,21400.0,74.0536,74.139,74.028,74.1304,21400.0
2010-11-05 15:30:00,86.88,87.28,86.84,86.97,120500.0,74.139,74.4803,74.1048,74.2158,120500.0
2010-11-08 09:30:00,86.93,87.22,86.45,87.0,42800.0,74.1816,74.4291,73.772,74.2414,42800.0
2010-11-08 10:00:00,87.08,88.05,86.96,87.98,48900.0,74.3096,75.1374,74.2072,75.0777,48900.0
2010-11-08 10:30:00,87.96,88.14,87.8,87.88,25000.0,75.0606,75.2142,74.9241,74.9923,25000.0
2010-11-08 11:00:00,87.89,88.27,87.61,88.16,35500.0,75.0009,75.3251,74.7619,75.2313,35500.0
2010-11-08 11:30:00,88.23,88.8,88.23,88.77,23100.0,75.291,75.7774,75.291,75.7518,23100.0
2010-11-08 12:00:00,88.72,88.96,88.68,88.94,19100.0,75.7091,75.9139,75.675,75.8969,19100.0
2010-11-08 12:30:00,89.0,89.11,88.89,89.03,13400.0,75.9481,76.0419,75.8542,75.9737,13400.0
2010-11-08 13:00:00,89.03,89.13,88.94,89.12,25400.0,75.9737,76.059,75.8969,76.0505,25400.0
2010-11-08 13:30:00,89.05,89.21,89.03,89.15,24400.0,75.9907,76.1273,75.9737,76.0761,24400.0
2010-11-08 14:00:00,89.08,89.22,89.08,89.17,166400.0,76.0163,76.1358,76.0163,76.0931,166400.0
2010-11-08 14:30:00,89.14,89.2,89.1,89.18,39900.0,76.0675,76.1187,76.0334,76.1017,39900.0
2010-11-08 15:00:00,89.17,89.26,89.15,89.16,35500.0,76.0931,76.1699,76.0761,76.0846,35500.0
2010-11-08 15:30:00,89.2,89.24,89.01,89.07,98400.0,76.1187,76.1529,75.9566,76.0078,98400.0
2010-11-09 09:30:00,89.1,89.13,88.36,88.7,16200.0,76.0334,76.059,75.4019,75.6921,16200.0
2010-11-09 10:00:00,88.81,89.57,88.67,89.51,15600.0,75.7859,76.4345,75.6665,76.3833,15600.0
2010-11-09 10:30:00,89.5,89.5,88.96,89.11,18200.0,76.3748,76.3748,75.9139,76.0419,18200.0
2010-11-09 11:00:00,89.13,89.33,89.04,89.24,32900.0,76.059,76.2297,75.9822,76.1529,32900.0
2010-11-09 11:30:00,89.22,89.29,88.76,88.76,11800.0,76.1358,76.1956,75.7433,75.7433,11800.0
2010-11-09 12:00:00,88.76,89.02,88.71,88.9,34600.0,75.7433,75.9651,75.7006,75.8627,34600.0
2010-11-09 12:30:00,88.96,89.56,88.88,89.5,67400.0,75.9139,76.426,75.8457,76.3748,67400.0
2010-11-09 13:00:00,89.49,89.88,89.46,89.55,21200.0,76.3662,76.699,76.3406,76.4174,21200.0
2010-11-09 13:30:00,89.57,89.59,88.9,89.09,25500.0,76.4345,76.4516,75.8627,76.0249,25500.0
2010-11-09 14:00:00,89.1,89.26,88.97,88.97,28800.0,76.0334,76.1699,75.9225,75.9225,28800.0
2010-11-09 14:30:00,88.97,89.43,88.97,89.17,49700.0,75.9225,76.315,75.9225,76.0931,49700.0
2010-11-09 15:00:00,89.21,89.21,88.71,89.05,48500.0,76.1273,76.1273,75.7006,75.9907,48500.0
2010-11-09 15:30:00,89.05,89.3,88.69,89.15,136100.0,75.9907,76.2041,75.6835,76.0761,136100.0
2010-11-10 09:30:00,89.0,89.06,88.08,88.08,39900.0,75.9481,75.9993,75.163,75.163,39900.0
2010-11-10 10:00:00,88.1,88.1,87.14,87.42,49000.0,75.1801,75.1801,74.3608,74.5998,49000.0
2010-11-10 10:30:00,87.46,87.64,87.22,87.38,31700.0,74.6339,74.7875,74.4291,74.5657,31700.0
2010-11-10 11:00:00,87.39,87.44,86.7,87.05,42500.0,74.5742,74.6169,73.9854,74.284,42500.0
2010-11-10 11:30:00,87.06,87.7,87.0,87.63,32000.0,74.2926,74.8387,74.2414,74.779,32000.0
2010-11-10 12:00:00,87.54,87.62,87.34,87.43,8900.0,74.7022,74.7705,74.5315,74.6083,8900.0
2010-11-10 12:30:00,87.45,87.46,87.24,87.35,17200.0,74.6254,74.6339,74.4462,74.5401,17200.0
2010-11-10 13:00:00,87.34,87.67,87.23,87.55,22500.0,74.5315,74.8131,74.4377,74.7107,22500.0
2010-11-10 13:30:00,87.56,87.93,87.56,87.84,13800.0,74.7193,75.035,74.7193,74.9582,13800.0
2010-11-10 14:00:00,87.88,88.26,87.87,88.13,26200.0,74.9923,75.3166,74.9838,75.2057,26200.0
2010-11-10 14:30:00,88.08,88.3,87.94,88.24,15700.0,75.163,75.3507,75.0435,75.2995,15700.0
2010-11-10 15:00:00,88.2,88.3,88.07,88.24,23300.0,75.2654,75.3507,75.1545,75.2995,23300.0
2010-11-10 15:30:00,88.22,88.65,88.14,88.54,64000.0,75.2825,75.6494,75.2142,75.5555,64000.0
2010-11-11 09:30:00,87.87,87.87,87.47,87.81,16900.0,74.9838,74.9838,74.6425,74.9326,16900.0
2010-11-11 10:00:00,87.79,88.29,87.64,88.2,15300.0,74.9155,75.3422,74.7875,75.2654,15300.0
2010-11-11 10:30:00,88.09,88.23,87.8,88.23,11000.0,75.1715,75.291,74.9241,75.291,11000.0
2010-11-11 11:00:00,88.18,88.29,88.01,88.13,14900.0,75.2483,75.3422,75.1033,75.2057,14900.0
2010-11-11 11:30:00,88.16,88.31,88.15,88.25,14600.0,75.2313,75.3593,75.2227,75.3081,14600.0
2010-11-11 12:00:00,88.23,88.37,88.2,88.33,11200.0,75.291,75.4105,75.2654,75.3763,11200.0
2010-11-11 12:30:00,88.22,88.37,88.18,88.24,14100.0,75.2825,75.4105,75.2483,75.2995,14100.0
2010-11-11 13:00:00,88.29,88.29,87.94,87.94,19900.0,75.3422,75.3422,75.0435,75.0435,19900.0
2010-11-11 13:30:00,87.92,88.14,87.87,88.0,22800.0,75.0265,75.2142,74.9838,75.0947,22800.0
2010-11-11 14:00:00,87.99,88.07,87.83,88.02,34600.0,75.0862,75.1545,74.9497,75.1118,34600.0
2010-11-11 14:30:00,88.01,88.2,87.93,87.95,21700.0,75.1033,75.2654,75.035,75.0521,21700.0
2010-11-11 15:00:00,87.95,88.29,87.92,88.14,26700.0,75.0521,75.3422,75.0265,75.2142,26700.0
2010-11-11 15:30:00,88.11,88.17,87.81,87.94,28200.0,75.1886,75.2398,74.9326,75.0435,28200.0
2010-11-12 09:30:00,87.23,88.37,87.0,88.25,13700.0,74.4377,75.4105,74.2414,75.3081,13700.0
2010-11-12 10:00:00,88.23,88.35,87.69,87.75,20300.0,75.291,75.3934,74.8302,74.8814,20300.0
2010-11-12 10:30:00,87.7,87.81,87.05,87.11,25400.0,74.8387,74.9326,74.284,74.3352,25400.0
2010-11-12 11:00:00,87.06,87.37,87.01,87.36,17100.0,74.2926,74.5571,74.2499,74.5486,17100.0
2010-11-12 11:30:00,87.34,87.34,86.9,87.0,21800.0,74.5315,74.5315,74.156,74.2414,21800.0
2010-11-12 12:00:00,87.0,87.0,86.61,86.61,19700.0,74.2414,74.2414,73.9086,73.9086,19700.0
2010-11-12 12:30:00,86.64,86.75,86.23,86.28,21600.0,73.9342,74.028,73.5843,73.627,21600.0
2010-11-12 13:00:00,86.27,86.32,86.1,86.21,25100.0,73.6184,73.6611,73.4734,73.5672,25100.0
2010-11-12 13:30:00,86.27,86.39,86.0,86.04,20700.0,73.6184,73.7208,73.388,73.4222,20700.0
2010-11-12 14:00:00,86.01,86.26,85.96,86.05,17900.0,73.3966,73.6099,73.3539,73.4307,17900.0
2010-11-12 14:30:00,86.03,86.34,86.0,86.25,19400.0,73.4136,73.6782,73.388,73.6014,19400.0
2010-11-12 15:00:00,86.22,86.48,86.12,86.25,39000.0,73.5758,73.7976,73.4904,73.6014,39000.0
2010-11-12 15:30:00,86.25,86.34,86.06,86.13,67300.0,73.6014,73.6782,73.4392,73.499,67300.0
2010-11-15 09:30:00,86.87,87.12,86.36,86.36,16000.0,74.1304,74.3438,73.6952,73.6952,16000.0
2010-11-15 10:00:00,86.29,86.78,86.29,86.46,16500.0,73.6355,74.0536,73.6355,73.7806,16500.0
2010-11-15 10:30:00,86.5,86.6,86.13,86.46,22000.0,73.8147,73.9,73.499,73.7806,22000.0
2010-11-15 11:00:00,86.54,86.65,86.36,86.62,12900.0,73.8488,73.9427,73.6952,73.9171,12900.0
2010-11-15 11:30:00,86.57,87.14,86.57,87.02,11500.0,73.8744,74.3608,73.8744,74.2584,11500.0
2010-11-15 12:00:00,87.04,87.1,86.31,86.55,22800.0,74.2755,74.3267,73.6526,73.8574,22800.0
2010-11-15 12:30:00,86.49,86.75,86.47,86.72,9600.0,73.8062,74.028,73.7891,74.0024,9600.0
2010-11-15 13:00:00,86.72,86.75,86.52,86.75,5100.0,74.0024,74.028,73.8318,74.028,5100.0
2010-11-15 13:30:00,86.74,86.81,86.61,86.71,10000.0,74.0195,74.0792,73.9086,73.9939,10000.0
2010-11-15 14:00:00,86.56,86.74,86.41,86.46,8600.0,73.8659,74.0195,73.7379,73.7806,8600.0
2010-11-15 14:30:00,86.53,86.6,86.36,86.53,27100.0,73.8403,73.9,73.6952,73.8403,27100.0
2010-11-15 15:00:00,86.45,86.51,85.99,86.01,29600.0,73.772,73.8232,73.3795,73.3966,29600.0
2010-11-15 15:30:00,86.06,86.13,85.58,85.65,61800.0,73.4392,73.499,73.0296,73.0894,61800.0
2010-11-16 09:30:00,85.16,85.97,84.46,85.43,15400.0,72.6712,73.3624,72.0739,72.9016,15400.0
2010-11-16 10:00:00,85.27,85.35,84.98,85.21,43200.0,72.7651,72.8334,72.5176,72.7139,43200.0
2010-11-16 10:30:00,85.18,85.25,84.36,84.51,21100.0,72.6883,72.748,71.9885,72.1165,21100.0
2010-11-16 11:00:00,84.51,84.57,84.08,84.21,36300.0,72.1165,72.1677,71.7496,71.8605,36300.0
2010-11-16 11:30:00,84.22,84.69,84.17,84.57,53400.0,71.8691,72.2701,71.8264,72.1677,53400.0
2010-11-16 12:00:00,84.57,84.68,83.98,84.05,35300.0,72.1677,72.2616,71.6643,71.724,35300.0
2010-11-16 12:30:00,84.05,84.16,83.96,84.16,19100.0,71.724,71.8179,71.6472,71.8179,19100.0
2010-11-16 13:00:00,84.15,84.18,83.98,84.12,30800.0,71.8093,71.8349,71.6643,71.7837,30800.0
2010-11-16 13:30:00,84.1,84.19,83.98,84.18,19900.0,71.7667,71.8435,71.6643,71.8349,19900.0
2010-11-16 14:00:00,84.16,84.21,83.78,83.83,21700.0,71.8179,71.8605,71.4936,71.5363,21700.0
2010-11-16 14:30:00,83.88,83.94,83.67,83.76,26500.0,71.5789,71.6301,71.3997,71.4765,26500.0
2010-11-16 15:00:00,83.8,83.85,83.5,83.71,32800.0,71.5107,71.5533,71.2547,71.4339,32800.0
2010-11-16 15:30:00,83.69,84.09,83.65,84.02,63400.0,71.4168,71.7581,71.3827,71.6984,63400.0
2010-11-17 09:30:00,84.21,84.85,83.67,84.42,11300.0,71.8605,72.4067,71.3997,72.0397,11300.0
2010-11-17 10:00:00,84.49,84.82,84.49,84.5,10800.0,72.0995,72.3811,72.0995,72.108,10800.0
2010-11-17 10:30:00,84.55,84.6,84.26,84.36,11300.0,72.1507,72.1933,71.9032,71.9885,11300.0
2010-11-17 11:00:00,84.42,84.58,84.13,84.58,7300.0,72.0397,72.1763,71.7923,72.1763,7300.0
2010-11-17 11:30:00,84.6,85.01,84.59,84.96,17500.0,72.1933,72.5432,72.1848,72.5005,17500.0
2010-11-17 12:00:00,84.95,85.04,84.94,84.97,14300.0,72.492,72.5688,72.4835,72.5091,14300.0
2010-11-17 12:30:00,84.95,85.32,84.85,85.21,28900.0,72.492,72.8078,72.4067,72.7139,28900.0
2010-11-17 13:00:00,85.18,85.33,85.1,85.29,9400.0,72.6883,72.8163,72.62,72.7822,9400.0
2010-11-17 13:30:00,85.26,85.28,84.85,85.01,14900.0,72.7566,72.7736,72.4067,72.5432,14900.0
2010-11-17 14:00:00,85.01,85.1,84.96,85.03,9600.0,72.5432,72.62,72.5005,72.5603,9600.0
2010-11-17 14:30:00,85.04,85.04,84.85,84.91,10300.0,72.5688,72.5688,72.4067,72.4579,10300.0
2010-11-17 15:00:00,84.9,85.01,84.66,84.66,14900.0,72.4493,72.5432,72.2445,72.2445,14900.0
2010-11-17 15:30:00,84.68,85.02,84.64,84.91,42800.0,72.2616,72.5517,72.2275,72.4579,42800.0
2010-11-18 09:30:00,86.37,86.49,86.21,86.25,19400.0,73.7038,73.8062,73.5672,73.6014,19400.0
2010-11-18 10:00:00,86.27,86.62,86.18,86.46,45600.0,73.6184,73.9171,73.5416,73.7806,45600.0
2010-11-18 10:30:00,86.37,86.48,86.13,86.14,15000.0,73.7038,73.7976,73.499,73.5075,15000.0
2010-11-18 11:00:00,86.08,86.16,85.79,85.89,10800.0,73.4563,73.5246,73.2088,73.2942,10800.0
2010-11-18 11:30:00,85.93,86.01,85.74,85.77,7000.0,73.3283,73.3966,73.1662,73.1918,7000.0
2010-11-18 12:00:00,85.82,86.1,85.82,86.07,4700.0,73.2344,73.4734,73.2344,73.4478,4700.0
2010-11-18 12:30:00,86.01,86.02,85.9,85.92,4700.0,73.3966,73.4051,73.3027,73.3198,4700.0
2010-11-18 13:00:00,85.9,85.9,85.75,85.82,5100.0,73.3027,73.3027,73.1747,73.2344,5100.0
2010-11-18 13:30:00,85.78,85.78,85.61,85.7,8100.0,73.2003,73.2003,73.0552,73.132,8100.0
2010-11-18 14:00:00,85.72,85.73,85.51,85.51,11500.0,73.1491,73.1576,72.9699,72.9699,11500.0
2010-11-18 14:30:00,85.5,85.55,85.44,85.51,15700.0,72.9614,73.004,72.9102,72.9699,15700.0
2010-11-18 15:00:00,85.56,85.63,85.36,85.39,29500.0,73.0126,73.0723,72.8419,72.8675,29500.0
2010-11-18 15:30:00,85.4,85.41,85.06,85.19,36400.0,72.876,72.8846,72.5859,72.6968,36400.0
2010-11-19 09:30:00,84.98,85.22,84.68,84.77,6900.0,72.5176,72.7224,72.2616,72.3384,6900.0
2010-11-19 10:00:00,84.95,85.15,84.93,84.93,6000.0,72.492,72.6627,72.4749,72.4749,6000.0
2010-11-19 10:30:00,84.9,85.42,84.82,85.12,19100.0,72.4493,72.8931,72.3811,72.6371,19100.0
2010-11-19 11:00:00,85.2,85.33,85.18,85.33,4500.0,72.7054,72.8163,72.6883,72.8163,4500.0
2010-11-19 11:30:00,85.38,85.47,85.27,85.31,9200.0,72.859,72.9358,72.7651,72.7992,9200.0
2010-11-19 12:00:00,85.27,85.3,85.03,85.07,5900.0,72.7651,72.7907,72.5603,72.5944,5900.0
2010-11-19 12:30:00,84.91,85.05,84.91,85.05,4200.0,72.4579,72.5773,72.4579,72.5773,4200.0
2010-11-19 13:00:00,85.11,85.18,84.97,84.97,4000.0,72.6286,72.6883,72.5091,72.5091,4000.0
2010-11-19 13:30:00,84.97,85.02,84.93,85.0,6400.0,72.5091,72.5517,72.4749,72.5347,6400.0
2010-11-19 14:00:00,84.97,85.08,84.95,84.98,7400.0,72.5091,72.603,72.492,72.5176,7400.0
2010-11-19 14:30:00,85.0,85.02,84.92,84.95,12100.0,72.5347,72.5517,72.4664,72.492,12100.0
2010-11-19 15:00:00,84.9,85.03,84.9,85.0,10000.0,72.4493,72.5603,72.4493,72.5347,10000.0
2010-11-19 15:30:00,85.0,85.27,84.89,85.04,34000.0,72.5347,72.7651,72.4408,72.5688,34000.0
2010-11-22 09:30:00,84.7,85.26,84.61,85.11,14600.0,72.2787,72.7566,72.2019,72.6286,14600.0
2010-11-22 10:00:00,85.09,85.15,84.78,84.78,7200.0,72.6115,72.6627,72.3469,72.3469,7200.0
2010-11-22 10:30:00,84.69,85.14,84.63,84.91,27600.0,72.2701,72.6542,72.2189,72.4579,27600.0
2010-11-22 11:00:00,84.9,85.14,84.74,85.05,11200.0,72.4493,72.6542,72.3128,72.5773,11200.0
2010-11-22 11:30:00,85.06,85.06,84.86,84.94,7100.0,72.5859,72.5859,72.4152,72.4835,7100.0
2010-11-22 12:00:00,84.96,85.05,84.71,84.72,9100.0,72.5005,72.5773,72.2872,72.2957,9100.0
2010-11-22 12:30:00,84.65,84.8,84.51,84.72,15300.0,72.236,72.364,72.1165,72.2957,15300.0
2010-11-22 13:00:00,84.75,85.02,84.69,84.92,9200.0,72.3213,72.5517,72.2701,72.4664,9200.0
2010-11-22 13:30:00,84.92,85.3,84.92,85.21,11100.0,72.4664,72.7907,72.4664,72.7139,11100.0
2010-11-22 14:00:00,85.16,85.47,85.06,85.36,12900.0,72.6712,72.9358,72.5859,72.8419,12900.0
2010-11-22 14:30:00,85.29,85.65,85.28,85.5,10700.0,72.7822,73.0894,72.7736,72.9614,10700.0
2010-11-22 15:00:00,85.5,85.65,85.44,85.54,12300.0,72.9614,73.0894,72.9102,72.9955,12300.0
2010-11-22 15:30:00,85.53,85.96,85.47,85.78,29400.0,72.987,73.3539,72.9358,73.2003,29400.0
2010-11-23 09:30:00,85.44,85.46,84.35,84.6,23600.0,72.9102,72.9272,71.98,72.1933,23600.0
2010-11-23 10:00:00,84.58,85.0,84.54,85.0,23800.0,72.1763,72.5347,72.1421,72.5347,23800.0
2010-11-23 10:30:00,85.02,85.51,85.02,85.51,8400.0,72.5517,72.9699,72.5517,72.9699,8400.0
2010-11-23 11:00:00,85.52,85.52,84.9,84.9,12500.0,72.9784,72.9784,72.4493,72.4493,12500.0
2010-11-23 11:30:00,84.86,85.68,84.78,85.49,42000.0,72.4152,73.115,72.3469,72.9528,42000.0
2010-11-23 12:00:00,85.49,85.53,85.17,85.44,12800.0,72.9528,72.987,72.6798,72.9102,12800.0
2010-11-23 12:30:00,85.48,85.68,85.35,85.64,8900.0,72.9443,73.115,72.8334,73.0808,8900.0
2010-11-23 13:00:00,85.65,85.65,85.41,85.56,6400.0,73.0894,73.0894,72.8846,73.0126,6400.0
2010-11-23 13:30:00,85.58,85.67,85.44,85.44,12100.0,73.0296,73.1064,72.9102,72.9102,12100.0
2010-11-23 14:00:00,85.47,85.62,85.28,85.37,15700.0,72.9358,73.0638,72.7736,72.8504,15700.0
2010-11-23 14:30:00,85.4,85.72,85.37,85.72,17200.0,72.876,73.1491,72.8504,73.1491,17200.0
2010-11-23 15:00:00,85.72,85.78,85.43,85.62,31400.0,73.1491,73.2003,72.9016,73.0638,31400.0
2010-11-23 15:30:00,85.6,85.67,85.39,85.55,41600.0,73.0467,73.1064,72.8675,73.004,41600.0
2010-11-24 09:30:00,85.95,86.71,85.95,86.69,12700.0,73.3454,73.9939,73.3454,73.9768,12700.0
2010-11-24 10:00:00,86.69,86.9,86.47,86.87,24300.0,73.9768,74.156,73.7891,74.1304,24300.0
2010-11-24 10:30:00,86.93,87.02,86.74,86.88,27500.0,74.1816,74.2584,74.0195,74.139,27500.0
2010-11-24 11:00:00,86.9,87.05,86.81,86.82,13600.0,74.156,74.284,74.0792,74.0878,13600.0
2010-11-24 11:30:00,86.84,86.89,86.73,86.84,6900.0,74.1048,74.1475,74.011,74.1048,6900.0
2010-11-24 12:00:00,86.81,86.87,86.75,86.79,5900.0,74.0792,74.1304,74.028,74.0622,5900.0
2010-11-24 12:30:00,86.77,86.9,86.75,86.9,6400.0,74.0451,74.156,74.028,74.156,6400.0
2010-11-24 13:00:00,86.88,86.91,86.75,86.87,7800.0,74.139,74.1646,74.028,74.1304,7800.0
2010-11-24 13:30:00,86.87,87.05,86.87,87.0,18100.0,74.1304,74.284,74.1304,74.2414,18100.0
2010-11-24 14:00:00,87.0,87.02,86.9,87.0,15300.0,74.2414,74.2584,74.156,74.2414,15300.0
2010-11-24 14:30:00,86.97,87.08,86.97,87.02,13100.0,74.2158,74.3096,74.2158,74.2584,13100.0
2010-11-24 15:00:00,87.05,87.16,87.01,87.07,12300.0,74.284,74.3779,74.2499,74.3011,12300.0
2010-11-24 15:30:00,87.1,87.1,86.84,86.96,34500.0,74.3267,74.3267,74.1048,74.2072,34500.0
2010-11-26 09:30:00,86.41,86.41,85.51,86.03,14400.0,73.7379,73.7379,72.9699,73.4136,14400.0
2010-11-26 10:00:00,86.0,86.18,85.88,85.88,16600.0,73.388,73.5416,73.2856,73.2856,16600.0
2010-11-26 10:30:00,85.86,85.86,85.39,85.42,24100.0,73.2686,73.2686,72.8675,72.8931,24100.0
2010-11-26 11:00:00,85.38,85.41,85.15,85.16,16200.0,72.859,72.8846,72.6627,72.6712,16200.0
2010-11-26 11:30:00,85.2,85.34,84.97,85.05,17900.0,72.7054,72.8248,72.5091,72.5773,17900.0
2010-11-26 12:00:00,85.07,85.18,84.97,85.15,12500.0,72.5944,72.6883,72.5091,72.6627,12500.0
2010-11-26 12:30:00,85.12,85.22,85.08,85.14,18800.0,72.6371,72.7224,72.603,72.6542,18800.0
2010-11-29 09:30:00,84.84,84.84,83.76,84.23,24300.0,72.7385,72.7385,71.8125,72.2155,24300.0
2010-11-29 10:00:00,84.18,84.23,83.86,84.05,13000.0,72.1726,72.2155,71.8983,72.0612,13000.0
2010-11-29 10:30:00,84.11,84.48,84.11,84.3,7600.0,72.1126,72.4298,72.1126,72.2755,7600.0
2010-11-29 11:00:00,84.23,84.39,84.0,84.19,5600.0,72.2155,72.3527,72.0183,72.1812,5600.0
2010-11-29 11:30:00,84.23,84.28,83.79,83.83,7600.0,72.2155,72.2584,71.8383,71.8725,7600.0
2010-11-29 12:00:00,83.85,84.19,83.83,84.17,9700.0,71.8897,72.1812,71.8725,72.1641,9700.0
2010-11-29 12:30:00,84.15,84.39,84.14,84.22,5300.0,72.1469,72.3527,72.1383,72.2069,5300.0
2010-11-29 13:00:00,84.22,84.22,83.96,83.96,4700.0,72.2069,72.2069,71.984,71.984,4700.0
2010-11-29 13:30:00,84.0,84.01,83.9,84.01,4700.0,72.0183,72.0269,71.9326,72.0269,4700.0
2010-11-29 14:00:00,84.01,84.1,83.8,84.1,9300.0,72.0269,72.104,71.8468,72.104,9300.0
2010-11-29 14:30:00,84.19,84.9,84.19,84.87,10300.0,72.1812,72.7899,72.1812,72.7642,10300.0
2010-11-29 15:00:00,84.96,85.09,84.87,85.03,11600.0,72.8414,72.9528,72.7642,72.9014,11600.0
2010-11-29 15:30:00,85.03,85.37,84.99,85.09,23500.0,72.9014,73.1929,72.8671,72.9528,23500.0
2010-11-30 09:30:00,84.13,84.58,84.0,84.47,19800.0,72.1298,72.5156,72.0183,72.4213,19800.0
2010-11-30 10:00:00,84.48,84.89,84.32,84.85,15500.0,72.4298,72.7814,72.2927,72.7471,15500.0
2010-11-30 10:30:00,84.83,84.83,84.18,84.23,12900.0,72.7299,72.7299,72.1726,72.2155,12900.0
2010-11-30 11:00:00,84.23,84.43,84.06,84.17,16800.0,72.2155,72.387,72.0697,72.1641,16800.0
2010-11-30 11:30:00,84.18,84.48,84.04,84.46,15400.0,72.1726,72.4298,72.0526,72.4127,15400.0
2010-11-30 12:00:00,84.42,84.54,84.35,84.54,10100.0,72.3784,72.4813,72.3184,72.4813,10100.0
2010-11-30 12:30:00,84.55,84.77,84.43,84.77,8500.0,72.4898,72.6785,72.387,72.6785,8500.0
2010-11-30 13:00:00,84.72,85.25,84.71,85.25,8100.0,72.6356,73.09,72.627,73.09,8100.0
2010-11-30 13:30:00,85.27,85.27,84.86,84.9,10800.0,73.1071,73.1071,72.7556,72.7899,10800.0
2010-11-30 14:00:00,84.95,85.06,84.48,84.5,18300.0,72.8328,72.9271,72.4298,72.447,18300.0
2010-11-30 14:30:00,84.54,84.81,84.46,84.69,16700.0,72.4813,72.7128,72.4127,72.6099,16700.0
2010-11-30 15:00:00,84.68,84.81,84.55,84.7,20700.0,72.6013,72.7128,72.4898,72.6185,20700.0
2010-11-30 15:30:00,84.73,84.8,84.42,84.53,48700.0,72.6442,72.7042,72.3784,72.4727,48700.0
2010-12-01 09:30:00,85.62,86.8,85.62,86.73,29200.0,73.4072,74.4189,73.4072,74.3589,29200.0
2010-12-01 10:00:00,86.82,87.06,86.74,86.84,21500.0,74.4361,74.6418,74.3675,74.4532,21500.0
2010-12-01 10:30:00,86.81,87.49,86.8,87.45,19100.0,74.4275,75.0105,74.4189,74.9762,19100.0
2010-12-01 11:00:00,87.51,87.79,87.43,87.75,25500.0,75.0276,75.2677,74.959,75.2334,25500.0
2010-12-01 11:30:00,87.75,88.57,87.74,88.51,21000.0,75.2334,75.9364,75.2248,75.885,21000.0
2010-12-01 12:00:00,88.5,88.66,88.36,88.54,21900.0,75.8764,76.0136,75.7564,75.9107,21900.0
2010-12-01 12:30:00,88.53,88.55,87.99,88.07,20700.0,75.9021,75.9193,75.4392,75.5078,20700.0
2010-12-01 13:00:00,88.1,88.11,87.81,87.88,14100.0,75.5335,75.5421,75.2848,75.3449,14100.0
2010-12-01 13:30:00,87.95,88.06,87.77,88.06,7200.0,75.4049,75.4992,75.2506,75.4992,7200.0
2010-12-01 14:00:00,88.04,88.28,87.95,88.14,11900.0,75.482,75.6878,75.4049,75.5678,11900.0
2010-12-01 14:30:00,88.12,88.43,88.12,88.32,22700.0,75.5506,75.8164,75.5506,75.7221,22700.0
2010-12-01 15:00:00,88.38,88.59,88.25,88.52,34800.0,75.7735,75.9536,75.6621,75.8936,34800.0
2010-12-01 15:30:00,88.51,88.65,88.39,88.42,76800.0,75.885,76.005,75.7821,75.8078,76800.0
2010-12-02 09:30:00,88.64,88.66,88.41,88.61,13600.0,75.9965,76.0136,75.7993,75.9707,13600.0
2010-12-02 10:00:00,88.66,89.79,88.59,89.79,26500.0,76.0136,76.9824,75.9536,76.9824,26500.0
2010-12-02 10:30:00,89.83,90.36,89.55,90.29,27300.0,77.0167,77.4711,76.7767,77.4111,27300.0
2010-12-02 11:00:00,90.28,90.9,89.99,90.64,49400.0,77.4025,77.9341,77.1539,77.7112,49400.0
2010-12-02 11:30:00,90.67,90.95,90.47,90.92,21800.0,77.7369,77.977,77.5654,77.9512,21800.0
2010-12-02 12:00:00,90.92,90.98,90.86,90.92,25600.0,77.9512,78.0027,77.8998,77.9512,25600.0
2010-12-02 12:30:00,90.92,90.98,90.86,90.92,32700.0,77.9512,78.0027,77.8998,77.9512,32700.0
2010-12-02 13:00:00,90.9,90.91,90.56,90.64,22200.0,77.9341,77.9427,77.6426,77.7112,22200.0
2010-12-02 13:30:00,90.63,90.84,90.57,90.82,19200.0,77.7026,77.8826,77.6512,77.8655,19200.0
2010-12-02 14:00:00,90.84,91.14,90.8,90.9,20400.0,77.8826,78.1399,77.8484,77.9341,20400.0
2010-12-02 14:30:00,90.91,90.91,90.59,90.59,17600.0,77.9427,77.9427,77.6683,77.6683,17600.0
2010-12-02 15:00:00,90.58,90.69,90.5,90.5,29500.0,77.6597,77.754,77.5911,77.5911,29500.0
2010-12-02 15:30:00,90.5,90.54,90.0,90.25,85200.0,77.5911,77.6254,77.1625,77.3768,85200.0
2010-12-03 09:30:00,89.68,90.37,89.28,89.31,44400.0,76.8881,77.4797,76.5452,76.5709,44400.0
2010-12-03 10:00:00,89.32,89.62,88.9,88.95,41600.0,76.5795,76.8367,76.2194,76.2622,41600.0
2010-12-03 10:30:00,88.97,89.06,88.78,88.92,21600.0,76.2794,76.3565,76.1165,76.2365,21600.0
2010-12-03 11:00:00,88.92,88.94,88.64,88.82,19100.0,76.2365,76.2537,75.9965,76.1508,19100.0
2010-12-03 11:30:00,88.82,88.83,88.51,88.6,8500.0,76.1508,76.1594,75.885,75.9622,8500.0
2010-12-03 12:00:00,88.6,88.95,88.56,88.86,10400.0,75.9622,76.2622,75.9279,76.1851,10400.0
2010-12-03 12:30:00,88.85,89.13,88.85,89.12,20300.0,76.1765,76.4166,76.1765,76.408,20300.0
2010-12-03 13:00:00,89.13,89.23,89.05,89.16,18100.0,76.4166,76.5023,76.348,76.4423,18100.0
2010-12-03 13:30:00,89.19,89.25,89.11,89.24,19500.0,76.468,76.5194,76.3994,76.5109,19500.0
2010-12-03 14:00:00,89.26,89.27,88.97,88.98,17400.0,76.528,76.5366,76.2794,76.288,17400.0
2010-12-03 14:30:00,88.98,89.18,88.98,89.18,13600.0,76.288,76.4594,76.288,76.4594,13600.0
2010-12-03 15:00:00,89.19,89.28,89.1,89.28,31600.0,76.468,76.5452,76.3908,76.5452,31600.0
2010-12-03 15:30:00,89.29,89.64,89.29,89.61,67600.0,76.5537,76.8538,76.5537,76.8281,67600.0
2010-12-06 09:30:00,89.56,89.56,88.85,88.91,9000.0,76.7852,76.7852,76.1765,76.2279,9000.0
2010-12-06 10:00:00,88.99,89.17,88.93,89.13,12600.0,76.2965,76.4509,76.2451,76.4166,12600.0
2010-12-06 10:30:00,89.18,89.21,88.64,88.66,19000.0,76.4594,76.4851,75.9965,76.0136,19000.0
2010-12-06 11:00:00,88.66,88.78,88.54,88.66,16200.0,76.0136,76.1165,75.9107,76.0136,16200.0
2010-12-06 11:30:00,88.64,88.64,88.4,88.46,10900.0,75.9965,75.9965,75.7907,75.8421,10900.0
2010-12-06 12:00:00,88.45,88.63,88.45,88.49,8900.0,75.8336,75.9879,75.8336,75.8678,8900.0
2010-12-06 12:30:00,88.51,88.64,88.49,88.54,9200.0,75.885,75.9965,75.8678,75.9107,9200.0
2010-12-06 13:00:00,88.55,88.73,88.5,88.73,10200.0,75.9193,76.0736,75.8764,76.0736,10200.0
2010-12-06 13:30:00,88.73,88.92,88.7,88.85,7700.0,76.0736,76.2365,76.0479,76.1765,7700.0
2010-12-06 14:00:00,88.89,88.9,88.7,88.81,8700.0,76.2108,76.2194,76.0479,76.1422,8700.0
2010-12-06 14:30:00,88.85,89.04,88.85,88.95,7800.0,76.1765,76.3394,76.1765,76.2622,7800.0
2010-12-06 15:00:00,88.97,89.01,88.88,88.93,15400.0,76.2794,76.3137,76.2022,76.2451,15400.0
2010-12-06 15:30:00,88.92,89.16,88.89,88.89,35600.0,76.2365,76.4423,76.2108,76.2108,35600.0
2010-12-07 09:30:00,90.38,90.38,89.66,89.66,28700.0,77.4883,77.4883,76.871,76.871,28700.0
2010-12-07 10:00:00,89.65,89.68,89.44,89.55,44400.0,76.8624,76.8881,76.6823,76.7767,44400.0
2010-12-07 10:30:00,89.52,89.89,89.38,89.86,11000.0,76.7509,77.0682,76.6309,77.0424,11000.0
2010-12-07 11:00:00,89.86,90.2,89.83,90.15,24600.0,77.0424,77.3339,77.0167,77.2911,24600.0
2010-12-07 11:30:00,90.15,90.18,89.84,89.84,19900.0,77.2911,77.3168,77.0253,77.0253,19900.0
2010-12-07 12:00:00,89.85,89.89,89.49,89.62,18300.0,77.0339,77.0682,76.7252,76.8367,18300.0
2010-12-07 12:30:00,89.57,89.73,89.57,89.71,3900.0,76.7938,76.931,76.7938,76.9138,3900.0
2010-12-07 13:00:00,89.73,90.0,89.73,89.93,4600.0,76.931,77.1625,76.931,77.1024,4600.0
2010-12-07 13:30:00,90.0,90.11,89.82,90.11,5700.0,77.1625,77.2568,77.0081,77.2568,5700.0
2010-12-07 14:00:00,90.1,90.11,89.78,89.81,7900.0,77.2482,77.2568,76.9738,76.9996,7900.0
2010-12-07 14:30:00,89.83,89.93,89.25,89.29,24400.0,77.0167,77.1024,76.5194,76.5537,24400.0
2010-12-07 15:00:00,89.29,89.52,89.08,89.25,18100.0,76.5537,76.7509,76.3737,76.5194,18100.0
2010-12-07 15:30:00,89.27,89.29,88.94,88.99,42100.0,76.5366,76.5537,76.2537,76.2965,42100.0
2010-12-08 09:30:00,89.35,89.52,88.69,88.73,30200.0,76.6052,76.7509,76.0393,76.0736,30200.0
2010-12-08 10:00:00,88.74,88.8,88.36,88.48,14200.0,76.0822,76.1336,75.7564,75.8593,14200.0
2010-12-08 10:30:00,88.54,88.54,88.14,88.32,16900.0,75.9107,75.9107,75.5678,75.7221,16900.0
2010-12-08 11:00:00,88.34,88.71,88.32,88.63,5700.0,75.7392,76.0565,75.7221,75.9879,5700.0
2010-12-08 11:30:00,88.61,88.94,88.59,88.87,6900.0,75.9707,76.2537,75.9536,76.1936,6900.0
2010-12-08 12:00:00,88.91,88.98,88.79,88.79,4900.0,76.2279,76.288,76.1251,76.1251,4900.0
2010-12-08 12:30:00,88.81,88.81,88.55,88.55,7500.0,76.1422,76.1422,75.9193,75.9193,7500.0
2010-12-08 13:00:00,88.53,88.75,88.48,88.58,6600.0,75.9021,76.0908,75.8593,75.945,6600.0
2010-12-08 13:30:00,88.56,88.9,88.55,88.78,11200.0,75.9279,76.2194,75.9193,76.1165,11200.0
2010-12-08 14:00:00,88.74,88.87,88.67,88.79,6900.0,76.0822,76.1936,76.0222,76.1251,6900.0
2010-12-08 14:30:00,88.78,88.97,88.74,88.74,8600.0,76.1165,76.2794,76.0822,76.0822,8600.0
2010-12-08 15:00:00,88.71,88.88,88.61,88.69,11200.0,76.0565,76.2022,75.9707,76.0393,11200.0
2010-12-08 15:30:00,88.63,89.02,88.6,88.92,27900.0,75.9879,76.3223,75.9622,76.2365,27900.0
2010-12-09 09:30:00,89.59,89.69,89.13,89.39,8800.0,76.8109,76.8967,76.4166,76.6395,8800.0
2010-12-09 10:00:00,89.44,89.44,88.91,89.01,9500.0,76.6823,76.6823,76.2279,76.3137,9500.0
2010-12-09 10:30:00,89.05,89.21,88.94,89.0,11500.0,76.348,76.4851,76.2537,76.3051,11500.0
2010-12-09 11:00:00,89.07,89.48,89.04,89.45,10900.0,76.3651,76.7166,76.3394,76.6909,10900.0
2010-12-09 11:30:00,89.46,89.55,89.26,89.41,12100.0,76.6995,76.7767,76.528,76.6566,12100.0
2010-12-09 12:00:00,89.43,89.51,89.2,89.21,16800.0,76.6738,76.7424,76.4766,76.4851,16800.0
2010-12-09 12:30:00,89.21,89.27,89.09,89.27,7800.0,76.4851,76.5366,76.3823,76.5366,7800.0
2010-12-09 13:00:00,89.28,89.66,89.28,89.66,31900.0,76.5452,76.871,76.5452,76.871,31900.0
2010-12-09 13:30:00,89.69,89.78,89.62,89.65,13800.0,76.8967,76.9738,76.8367,76.8624,13800.0
2010-12-09 14:00:00,89.65,89.67,89.43,89.6,27200.0,76.8624,76.8795,76.6738,76.8195,27200.0
2010-12-09 14:30:00,89.61,89.73,89.52,89.68,15800.0,76.8281,76.931,76.7509,76.8881,15800.0
2010-12-09 15:00:00,89.68,89.85,89.61,89.63,21500.0,76.8881,77.0339,76.8281,76.8452,21500.0
2010-12-09 15:30:00,89.66,89.69,89.47,89.54,37400.0,76.871,76.8967,76.7081,76.7681,37400.0
2010-12-10 09:30:00,89.91,90.18,89.6,89.97,9100.0,77.0853,77.3168,76.8195,77.1367,9100.0
2010-12-10 10:00:00,90.06,90.12,89.65,89.79,11500.0,77.2139,77.2653,76.8624,76.9824,11500.0
2010-12-10 10:30:00,89.79,90.22,89.79,90.21,10500.0,76.9824,77.3511,76.9824,77.3425,10500.0
2010-12-10 11:00:00,90.19,90.41,90.19,90.37,11800.0,77.3254,77.514,77.3254,77.4797,11800.0
2010-12-10 11:30:00,90.37,90.42,90.22,90.41,9600.0,77.4797,77.5226,77.3511,77.514,9600.0
2010-12-10 12:00:00,90.46,90.6,90.39,90.55,9600.0,77.5569,77.6769,77.4968,77.634,9600.0
2010-12-10 12:30:00,90.6,90.66,90.54,90.57,9400.0,77.6769,77.7283,77.6254,77.6512,9400.0
2010-12-10 13:00:00,90.6,90.68,90.52,90.63,11900.0,77.6769,77.7455,77.6083,77.7026,11900.0
2010-12-10 13:30:00,90.63,90.95,90.61,90.93,5800.0,77.7026,77.977,77.6855,77.9598,5800.0
2010-12-10 14:00:00,90.93,90.93,90.59,90.74,14300.0,77.9598,77.9598,77.6683,77.7969,14300.0
2010-12-10 14:30:00,90.73,90.95,90.7,90.95,5300.0,77.7883,77.977,77.7626,77.977,5300.0
2010-12-10 15:00:00,90.93,90.94,90.51,90.68,16200.0,77.9598,77.9684,77.5997,77.7455,16200.0
2010-12-10 15:30:00,90.67,90.78,90.46,90.48,46800.0,77.7369,77.8312,77.5569,77.574,46800.0
2010-12-13 09:30:00,90.65,91.59,90.65,91.31,21200.0,77.7197,78.5257,77.7197,78.2856,21200.0
2010-12-13 10:00:00,91.38,91.6,91.28,91.35,21800.0,78.3456,78.5342,78.2599,78.3199,21800.0
2010-12-13 10:30:00,91.31,92.0,91.31,92.0,28500.0,78.2856,78.8772,78.2856,78.8772,28500.0
2010-12-13 11:00:00,91.98,92.03,91.83,91.84,15000.0,78.86,78.9029,78.7314,78.74,15000.0
2010-12-13 11:30:00,91.84,91.88,91.66,91.81,17300.0,78.74,78.7743,78.5857,78.7143,17300.0
2010-12-13 12:00:00,91.78,92.0,91.68,91.81,19300.0,78.6886,78.8772,78.6028,78.7143,19300.0
2010-12-13 12:30:00,91.81,91.85,91.56,91.58,16300.0,78.7143,78.7486,78.4999,78.5171,16300.0
2010-12-13 13:00:00,91.56,91.64,91.5,91.6,12900.0,78.4999,78.5685,78.4485,78.5342,12900.0
2010-12-13 13:30:00,91.62,91.67,91.52,91.67,18100.0,78.5514,78.5943,78.4657,78.5943,18100.0
2010-12-13 14:00:00,91.67,91.98,91.64,91.95,20100.0,78.5943,78.86,78.5685,78.8343,20100.0
2010-12-13 14:30:00,91.96,92.15,91.96,92.1,18100.0,78.8429,79.0058,78.8429,78.9629,18100.0
2010-12-13 15:00:00,92.11,92.23,92.01,92.07,36000.0,78.9715,79.0744,78.8858,78.9372,36000.0
2010-12-13 15:30:00,92.03,92.05,91.54,91.78,54500.0,78.9029,78.9201,78.4828,78.6886,54500.0
2010-12-14 09:30:00,91.67,92.62,91.67,92.51,28100.0,78.5943,79.4087,78.5943,79.3144,28100.0
2010-12-14 10:00:00,92.52,92.98,92.47,92.95,22900.0,79.323,79.7174,79.2801,79.6917,22900.0
2010-12-14 10:30:00,92.95,93.18,92.89,92.89,21400.0,79.6917,79.8889,79.6402,79.6402,21400.0
2010-12-14 11:00:00,92.89,93.02,92.89,93.02,16300.0,79.6402,79.7517,79.6402,79.7517,16300.0
2010-12-14 11:30:00,93.02,93.27,92.99,93.25,38200.0,79.7517,79.966,79.726,79.9489,38200.0
2010-12-14 12:00:00,93.25,93.61,93.23,93.23,28700.0,79.9489,80.2575,79.9317,79.9317,28700.0
2010-12-14 12:30:00,93.22,93.48,93.05,93.05,14200.0,79.9232,80.1461,79.7774,79.7774,14200.0
2010-12-14 13:00:00,93.04,93.1,92.9,93.07,21000.0,79.7688,79.8203,79.6488,79.7946,21000.0
2010-12-14 13:30:00,93.06,93.35,93.06,93.12,9300.0,79.786,80.0346,79.786,79.8374,9300.0
2010-12-14 14:00:00,93.16,93.24,93.01,93.09,23700.0,79.8717,79.9403,79.7431,79.8117,23700.0
2010-12-14 14:30:00,93.09,93.57,93.09,93.53,46000.0,79.8117,80.2232,79.8117,80.1889,46000.0
2010-12-14 15:00:00,93.53,93.55,93.37,93.5,103400.0,80.1889,80.2061,80.0518,80.1632,103400.0
2010-12-14 15:30:00,93.51,93.59,93.32,93.55,140500.0,80.1718,80.2404,80.0089,80.2061,140500.0
2010-12-15 09:30:00,93.42,94.42,93.3,94.42,40600.0,80.0946,80.952,79.9918,80.952,40600.0
2010-12-15 10:00:00,94.42,94.59,94.28,94.56,21900.0,80.952,81.0978,80.832,81.072,21900.0
2010-12-15 10:30:00,94.55,94.82,94.36,94.53,38100.0,81.0635,81.2949,80.9006,81.0463,38100.0
2010-12-15 11:00:00,94.51,94.66,94.15,94.27,44400.0,81.0292,81.1578,80.7205,80.8234,44400.0
2010-12-15 11:30:00,94.29,94.4,94.14,94.23,19000.0,80.8405,80.9349,80.7119,80.7891,19000.0
2010-12-15 12:00:00,94.22,94.27,94.1,94.18,13200.0,80.7805,80.8234,80.6776,80.7462,13200.0
2010-12-15 12:30:00,94.19,94.24,93.61,93.85,23900.0,80.7548,80.7977,80.2575,80.4633,23900.0
2010-12-15 13:00:00,93.86,93.98,93.81,93.98,22900.0,80.4719,80.5748,80.429,80.5748,22900.0
2010-12-15 13:30:00,94.03,94.14,94.0,94.08,22600.0,80.6176,80.7119,80.5919,80.6605,22600.0
2010-12-15 14:00:00,94.09,94.09,93.43,93.43,31700.0,80.6691,80.6691,80.1032,80.1032,31700.0
2010-12-15 14:30:00,93.42,93.45,93.18,93.41,32400.0,80.0946,80.1204,79.8889,80.0861,32400.0
2010-12-15 15:00:00,93.39,93.74,93.35,93.59,94500.0,80.0689,80.369,80.0346,80.2404,94500.0
2010-12-15 15:30:00,93.58,93.92,93.35,93.58,109500.0,80.2318,80.5233,80.0346,80.2318,109500.0
2010-12-16 09:30:00,93.82,94.29,93.42,93.67,15500.0,80.4376,80.8405,80.0946,80.309,15500.0
2010-12-16 10:00:00,93.76,94.32,93.51,94.25,16000.0,80.3861,80.8663,80.1718,80.8062,16000.0
2010-12-16 10:30:00,94.19,94.34,94.06,94.19,12800.0,80.7548,80.8834,80.6433,80.7548,12800.0
2010-12-16 11:00:00,94.3,94.99,94.3,94.87,13200.0,80.8491,81.4407,80.8491,81.3378,13200.0
2010-12-16 11:30:00,94.92,94.94,94.8,94.8,14800.0,81.3807,81.3978,81.2778,81.2778,14800.0
2010-12-16 12:00:00,94.78,94.82,94.42,94.51,13800.0,81.2606,81.2949,80.952,81.0292,13800.0
2010-12-16 12:30:00,94.48,94.92,94.48,94.91,23900.0,81.0034,81.3807,81.0034,81.3721,23900.0
2010-12-16 13:00:00,94.91,94.94,94.72,94.76,10200.0,81.3721,81.3978,81.2092,81.2435,10200.0
2010-12-16 13:30:00,94.72,94.72,94.47,94.52,29800.0,81.2092,81.2092,80.9949,81.0377,29800.0
2010-12-16 14:00:00,94.52,94.71,94.43,94.58,14500.0,81.0377,81.2006,80.9606,81.0892,14500.0
2010-12-16 14:30:00,94.53,94.62,94.42,94.57,16200.0,81.0463,81.1235,80.952,81.0806,16200.0
2010-12-16 15:00:00,94.57,94.68,94.57,94.65,15300.0,81.0806,81.1749,81.0806,81.1492,15300.0
2010-12-16 15:30:00,94.67,94.86,94.65,94.85,44500.0,81.1663,81.3292,81.1492,81.3207,44500.0
2010-12-17 09:30:00,94.89,95.0,94.38,94.81,48000.0,81.355,81.4493,80.9177,81.2864,48000.0
2010-12-17 10:00:00,94.81,94.81,94.35,94.37,26800.0,81.2864,81.2864,80.892,80.9091,26800.0
2010-12-17 10:30:00,94.37,94.43,94.12,94.18,33300.0,80.9091,80.9606,80.6948,80.7462,33300.0
2010-12-17 11:00:00,94.16,94.19,94.12,94.15,17600.0,80.7291,80.7548,80.6948,80.7205,17600.0
2010-12-17 11:30:00,94.15,94.19,93.94,93.97,17100.0,80.7205,80.7548,80.5405,80.5662,17100.0
2010-12-17 12:00:00,93.97,94.2,93.97,94.05,25800.0,80.5662,80.7634,80.5662,80.6348,25800.0
2010-12-17 12:30:00,94.06,94.21,94.06,94.2,18600.0,80.6433,80.772,80.6433,80.7634,18600.0
2010-12-17 13:00:00,94.19,94.2,94.07,94.07,16700.0,80.7548,80.7634,80.6519,80.6519,16700.0
2010-12-17 13:30:00,94.08,94.2,94.02,94.15,9600.0,80.6605,80.7634,80.6091,80.7205,9600.0
2010-12-17 14:00:00,94.16,94.17,93.98,94.0,11800.0,80.7291,80.7377,80.5748,80.5919,11800.0
2010-12-17 14:30:00,93.98,94.04,93.83,94.02,12800.0,80.5748,80.6262,80.4462,80.6091,12800.0
2010-12-17 15:00:00,94.05,94.15,93.89,93.95,18500.0,80.6348,80.7205,80.4976,80.549,18500.0
2010-12-17 15:30:00,93.99,93.99,93.73,93.74,51200.0,80.5833,80.5833,80.3604,80.369,51200.0
2010-12-20 09:30:00,93.79,94.0,93.75,93.81,15600.0,80.4119,80.5919,80.3776,80.429,15600.0
2010-12-20 10:00:00,93.86,93.95,93.56,93.64,12200.0,80.4719,80.549,80.2147,80.2833,12200.0
2010-12-20 10:30:00,93.64,93.74,93.49,93.71,10500.0,80.2833,80.369,80.1547,80.3433,10500.0
2010-12-20 11:00:00,93.64,93.7,93.37,93.41,30800.0,80.2833,80.3347,80.0518,80.0861,30800.0
2010-12-20 11:30:00,93.42,93.48,93.38,93.41,21200.0,80.0946,80.1461,80.0603,80.0861,21200.0
2010-12-20 12:00:00,93.42,93.43,93.35,93.39,16500.0,80.0946,80.1032,80.0346,80.0689,16500.0
2010-12-20 12:30:00,93.39,93.42,93.26,93.42,12600.0,80.0689,80.0946,79.9575,80.0946,12600.0
2010-12-20 13:00:00,93.41,93.42,93.24,93.24,11400.0,80.0861,80.0946,79.9403,79.9403,11400.0
2010-12-20 13:30:00,93.23,93.31,93.05,93.07,13100.0,79.9317,80.0003,79.7774,79.7946,13100.0
2010-12-20 14:00:00,93.05,93.25,93.03,93.08,24300.0,79.7774,79.9489,79.7603,79.8031,24300.0
2010-12-20 14:30:00,93.08,93.1,92.92,92.94,31700.0,79.8031,79.8203,79.666,79.6831,31700.0
2010-12-20 15:00:00,92.96,93.0,92.84,92.91,34600.0,79.7003,79.7345,79.5974,79.6574,34600.0
2010-12-20 15:30:00,92.92,93.19,92.91,93.05,122000.0,79.666,79.8974,79.6574,79.7774,122000.0
2010-12-21 09:30:00,93.35,94.18,93.35,93.75,44200.0,80.0346,80.7462,80.0346,80.3776,44200.0
2010-12-21 10:00:00,93.74,93.88,93.65,93.85,16100.0,80.369,80.489,80.2918,80.4633,16100.0
2010-12-21 10:30:00,93.82,94.02,93.82,93.9,20500.0,80.4376,80.6091,80.4376,80.5062,20500.0
2010-12-21 11:00:00,93.89,94.1,93.88,94.1,13700.0,80.4976,80.6776,80.489,80.6776,13700.0
2010-12-21 11:30:00,94.1,94.14,93.96,94.0,27600.0,80.6776,80.7119,80.5576,80.5919,27600.0
2010-12-21 12:00:00,94.01,94.01,93.82,94.0,13500.0,80.6005,80.6005,80.4376,80.5919,13500.0
2010-12-21 12:30:00,94.0,94.11,93.89,94.02,17400.0,80.5919,80.6862,80.4976,80.6091,17400.0
2010-12-21 13:00:00,94.05,94.09,93.98,94.07,12200.0,80.6348,80.6691,80.5748,80.6519,12200.0
2010-12-21 13:30:00,94.08,94.17,94.07,94.16,15200.0,80.6605,80.7377,80.6519,80.7291,15200.0
2010-12-21 14:00:00,94.17,94.31,94.16,94.21,15000.0,80.7377,80.8577,80.7291,80.772,15000.0
2010-12-21 14:30:00,94.22,94.22,94.12,94.13,15400.0,80.7805,80.7805,80.6948,80.7034,15400.0
2010-12-21 15:00:00,94.14,94.51,94.1,94.5,14700.0,80.7119,81.0292,80.6776,81.0206,14700.0
2010-12-21 15:30:00,94.49,94.49,93.79,93.95,47600.0,81.012,81.012,80.4119,80.549,47600.0
2010-12-22 09:30:00,94.08,94.37,93.8,94.04,14300.0,80.6605,80.9091,80.4204,80.6262,14300.0
2010-12-22 10:00:00,94.02,94.24,93.91,94.18,25700.0,80.6091,80.7977,80.5147,80.7462,25700.0
2010-12-22 10:30:00,94.17,94.24,93.89,94.0,12500.0,80.7377,80.7977,80.4976,80.5919,12500.0
2010-12-22 11:00:00,93.98,93.98,93.57,93.61,14100.0,80.5748,80.5748,80.2232,80.2575,14100.0
2010-12-22 11:30:00,93.62,93.65,93.51,93.51,11200.0,80.2661,80.2918,80.1718,80.1718,11200.0
2010-12-22 12:00:00,93.51,93.51,93.32,93.43,22200.0,80.1718,80.1718,80.0089,80.1032,22200.0
2010-12-22 12:30:00,93.42,93.49,93.33,93.49,8700.0,80.0946,80.1547,80.0175,80.1547,8700.0
2010-12-22 13:00:00,93.49,93.64,93.49,93.63,4400.0,80.1547,80.2833,80.1547,80.2747,4400.0
2010-12-22 13:30:00,93.67,93.67,93.37,93.43,11600.0,80.309,80.309,80.0518,80.1032,11600.0
2010-12-22 14:00:00,93.44,93.67,93.44,93.67,11000.0,80.1118,80.309,80.1118,80.309,11000.0
2010-12-22 14:30:00,93.71,93.85,93.71,93.8,9400.0,80.3433,80.4633,80.3433,80.4204,9400.0
2010-12-22 15:00:00,93.8,94.0,93.8,93.93,15700.0,80.4204,80.5919,80.4204,80.5319,15700.0
2010-12-22 15:30:00,93.95,93.95,93.68,93.81,35100.0,80.549,80.549,80.3176,80.429,35100.0
2010-12-23 09:30:00,93.76,93.9,93.5,93.53,19300.0,80.3861,80.5062,80.1632,80.1889,19300.0
2010-12-23 10:00:00,93.51,93.53,93.35,93.42,13600.0,80.1718,80.1889,80.0346,80.0946,13600.0
2010-12-23 10:30:00,93.41,93.63,93.21,93.21,10900.0,80.0861,80.2747,79.9146,79.9146,10900.0
2010-12-23 11:00:00,93.16,93.22,92.99,93.15,4000.0,79.8717,79.9232,79.726,79.8632,4000.0
2010-12-23 11:30:00,93.23,93.3,92.98,92.98,8200.0,79.9317,79.9918,79.7174,79.7174,8200.0
2010-12-23 12:00:00,92.97,93.01,92.77,92.81,11300.0,79.7088,79.7431,79.5374,79.5716,11300.0
2010-12-23 12:30:00,92.8,92.82,92.58,92.58,9100.0,79.5631,79.5802,79.3745,79.3745,9100.0
2010-12-23 13:00:00,92.62,92.68,92.59,92.61,11100.0,79.4087,79.4602,79.383,79.4002,11100.0
2010-12-23 13:30:00,92.6,92.63,92.47,92.53,9500.0,79.3916,79.4173,79.2801,79.3316,9500.0
2010-12-23 14:00:00,92.54,92.68,92.5,92.5,18900.0,79.3402,79.4602,79.3059,79.3059,18900.0
2010-12-23 14:30:00,92.53,92.63,92.5,92.62,8200.0,79.3316,79.4173,79.3059,79.4087,8200.0
2010-12-23 15:00:00,92.63,92.63,92.55,92.62,18400.0,79.4173,79.4173,79.3487,79.4087,18400.0
2010-12-23 15:30:00,92.63,92.72,92.51,92.71,37400.0,79.4173,79.4945,79.3144,79.4859,37400.0
2010-12-27 09:30:00,92.46,92.7,92.18,92.29,8100.0,79.2716,79.4773,79.0315,79.1258,8100.0
2010-12-27 10:00:00,92.25,92.44,92.23,92.44,4400.0,79.0915,79.2544,79.0744,79.2544,4400.0
2010-12-27 10:30:00,92.41,92.6,92.3,92.6,4100.0,79.2287,79.3916,79.1344,79.3916,4100.0
2010-12-27 11:00:00,92.55,92.75,92.55,92.69,3200.0,79.3487,79.5202,79.3487,79.4688,3200.0
2010-12-27 11:30:00,92.66,92.84,92.64,92.8,7700.0,79.443,79.5974,79.4259,79.5631,7700.0
2010-12-27 12:00:00,92.81,92.93,92.81,92.89,2000.0,79.5716,79.6745,79.5716,79.6402,2000.0
2010-12-27 12:30:00,92.87,92.92,92.79,92.85,3200.0,79.6231,79.666,79.5545,79.6059,3200.0
2010-12-27 13:00:00,92.86,93.1,92.78,93.06,5200.0,79.6145,79.8203,79.5459,79.786,5200.0
2010-12-27 13:30:00,93.09,93.11,93.03,93.11,5000.0,79.8117,79.8289,79.7603,79.8289,5000.0
2010-12-27 14:00:00,93.13,93.13,93.06,93.11,2500.0,79.846,79.846,79.786,79.8289,2500.0
2010-12-27 14:30:00,93.12,93.27,93.1,93.24,9700.0,79.8374,79.966,79.8203,79.9403,9700.0
2010-12-27 15:00:00,93.22,93.56,93.22,93.54,16200.0,79.9232,80.2147,79.9232,80.1975,16200.0
2010-12-27 15:30:00,93.54,93.71,93.3,93.46,59900.0,80.1975,80.3433,79.9918,80.1289,59900.0
2010-12-28 09:30:00,93.49,93.57,93.08,93.41,9300.0,80.1547,80.2232,79.8031,80.0861,9300.0
2010-12-28 10:00:00,93.29,93.36,92.78,93.18,7500.0,79.9832,80.0432,79.5459,79.8889,7500.0
2010-12-28 10:30:00,93.2,93.21,92.91,93.1,8900.0,79.906,79.9146,79.6574,79.8203,8900.0
2010-12-28 11:00:00,93.03,93.19,92.95,93.17,7700.0,79.7603,79.8974,79.6917,79.8803,7700.0
2010-12-28 11:30:00,93.17,93.29,93.07,93.28,8000.0,79.8803,79.9832,79.7946,79.9746,8000.0
2010-12-28 12:00:00,93.28,93.43,93.23,93.43,5200.0,79.9746,80.1032,79.9317,80.1032,5200.0
2010-12-28 12:30:00,93.41,93.57,93.19,93.21,8000.0,80.0861,80.2232,79.8974,79.9146,8000.0
2010-12-28 13:00:00,93.23,93.34,93.18,93.2,3900.0,79.9317,80.026,79.8889,79.906,3900.0
2010-12-28 13:30:00,93.2,93.31,93.14,93.26,9300.0,79.906,80.0003,79.8546,79.9575,9300.0
2010-12-28 14:00:00,93.31,93.49,93.31,93.49,3900.0,80.0003,80.1547,80.0003,80.1547,3900.0
2010-12-28 14:30:00,93.46,93.46,92.86,93.0,57700.0,80.1289,80.1289,79.6145,79.7345,57700.0
2010-12-28 15:00:00,93.0,93.1,92.98,93.02,11800.0,79.7345,79.8203,79.7174,79.7517,11800.0
2010-12-28 15:30:00,93.02,93.17,92.97,93.1,20700.0,79.7517,79.8803,79.7088,79.8203,20700.0
2010-12-29 09:30:00,93.23,94.04,93.23,93.98,11200.0,79.9317,80.6262,79.9317,80.5748,11200.0
2010-12-29 10:00:00,93.98,94.02,93.92,93.99,8300.0,80.5748,80.6091,80.5233,80.5833,8300.0
2010-12-29 10:30:00,93.99,94.04,93.88,93.88,13400.0,80.5833,80.6262,80.489,80.489,13400.0
2010-12-29 11:00:00,93.86,93.89,93.75,93.79,5900.0,80.4719,80.4976,80.3776,80.4119,5900.0
2010-12-29 11:30:00,93.81,94.0,93.79,93.97,8000.0,80.429,80.5919,80.4119,80.5662,8000.0
2010-12-29 12:00:00,93.98,94.0,93.91,93.97,4900.0,80.5748,80.5919,80.5147,80.5662,4900.0
2010-12-29 12:30:00,93.97,94.0,93.92,93.92,3000.0,80.5662,80.5919,80.5233,80.5233,3000.0
2010-12-29 13:00:00,93.97,94.0,93.93,93.95,9900.0,80.5662,80.5919,80.5319,80.549,9900.0
2010-12-29 13:30:00,93.93,94.0,93.93,94.0,8500.0,80.5319,80.5919,80.5319,80.5919,8500.0
2010-12-29 14:00:00,94.0,94.0,93.94,93.99,10100.0,80.5919,80.5919,80.5405,80.5833,10100.0
2010-12-29 14:30:00,93.99,94.0,93.91,93.93,9800.0,80.5833,80.5919,80.5147,80.5319,9800.0
2010-12-29 15:00:00,93.92,94.0,93.92,93.99,12300.0,80.5233,80.5919,80.5233,80.5833,12300.0
2010-12-29 15:30:00,93.99,94.0,93.93,93.98,76100.0,80.5833,80.5919,80.5319,80.5748,76100.0
2010-12-30 09:30:00,93.62,94.37,93.62,93.99,24800.0,80.2661,80.9091,80.2661,80.5833,24800.0
2010-12-30 10:00:00,93.96,94.32,93.93,94.19,13300.0,80.5576,80.8663,80.5319,80.7548,13300.0
2010-12-30 10:30:00,94.18,94.18,94.0,94.0,10300.0,80.7462,80.7462,80.5919,80.5919,10300.0
2010-12-30 11:00:00,94.01,94.01,93.61,93.64,6600.0,80.6005,80.6005,80.2575,80.2833,6600.0
2010-12-30 11:30:00,93.6,93.61,93.32,93.5,12100.0,80.249,80.2575,80.0089,80.1632,12100.0
2010-12-30 12:00:00,93.5,93.6,93.49,93.49,7400.0,80.1632,80.249,80.1547,80.1547,7400.0
2010-12-30 12:30:00,93.5,93.61,93.45,93.6,12200.0,80.1632,80.2575,80.1204,80.249,12200.0
2010-12-30 13:00:00,93.6,93.61,93.5,93.51,7500.0,80.249,80.2575,80.1632,80.1718,7500.0
2010-12-30 13:30:00,93.52,93.52,93.37,93.45,6700.0,80.1804,80.1804,80.0518,80.1204,6700.0
2010-12-30 14:00:00,93.47,93.48,93.34,93.35,49500.0,80.1375,80.1461,80.026,80.0346,49500.0
2010-12-30 14:30:00,93.34,93.38,93.1,93.1,12000.0,80.026,80.0603,79.8203,79.8203,12000.0
2010-12-30 15:00:00,93.13,93.25,93.0,93.25,20100.0,79.846,79.9489,79.7345,79.9489,20100.0
2010-12-30 15:30:00,93.25,93.26,92.88,92.95,44800.0,79.9489,79.9575,79.6317,79.6917,44800.0
2010-12-31 09:30:00,93.01,93.42,93.01,93.26,13400.0,79.7431,80.0946,79.7431,79.9575,13400.0
2010-12-31 10:00:00,93.26,93.46,93.21,93.46,13000.0,79.9575,80.1289,79.9146,80.1289,13000.0
2010-12-31 10:30:00,93.49,94.0,93.49,93.97,10900.0,80.1547,80.5919,80.1547,80.5662,10900.0
2010-12-31 11:00:00,93.99,94.0,93.84,93.93,13000.0,80.5833,80.5919,80.4547,80.5319,13000.0
2010-12-31 11:30:00,93.93,93.99,93.92,93.93,4500.0,80.5319,80.5833,80.5233,80.5319,4500.0
2010-12-31 12:00:00,93.97,93.97,93.75,93.79,4900.0,80.5662,80.5662,80.3776,80.4119,4900.0
2010-12-31 12:30:00,93.81,93.82,93.64,93.71,4200.0,80.429,80.4376,80.2833,80.3433,4200.0
2010-12-31 13:00:00,93.71,93.78,93.66,93.75,8000.0,80.3433,80.4033,80.3004,80.3776,8000.0
2010-12-31 13:30:00,93.79,93.84,93.76,93.8,34700.0,80.4119,80.4547,80.3861,80.4204,34700.0
2010-12-31 14:00:00,93.82,93.83,93.7,93.78,5400.0,80.4376,80.4462,80.3347,80.4033,5400.0
2010-12-31 14:30:00,93.8,93.89,93.57,93.61,17500.0,80.4204,80.4976,80.2232,80.2575,17500.0
2010-12-31 15:00:00,93.58,93.58,93.14,93.16,18100.0,80.2318,80.2318,79.8546,79.8717,18100.0
2010-12-31 15:30:00,93.15,93.15,92.19,92.26,62800.0,79.8632,79.8632,79.0401,79.1001,62800.0
2011-01-03 09:30:00,92.97,93.22,92.67,93.19,14000.0,79.7088,79.9232,79.4516,79.8974,14000.0
2011-01-03 10:00:00,93.19,93.64,93.04,93.49,25100.0,79.8974,80.2833,79.7688,80.1547,25100.0
2011-01-03 10:30:00,93.52,93.91,93.42,93.89,21900.0,80.1804,80.5147,80.0946,80.4976,21900.0
2011-01-03 11:00:00,93.86,93.9,93.61,93.73,24400.0,80.4719,80.5062,80.2575,80.3604,24400.0
2011-01-03 11:30:00,93.69,93.69,93.17,93.23,20500.0,80.3261,80.3261,79.8803,79.9317,20500.0
2011-01-03 12:00:00,93.23,93.32,93.21,93.26,13600.0,79.9317,80.0089,79.9146,79.9575,13600.0
2011-01-03 12:30:00,93.26,93.28,92.7,92.74,11300.0,79.9575,79.9746,79.4773,79.5116,11300.0
2011-01-03 13:00:00,92.73,92.94,92.73,92.89,24500.0,79.5031,79.6831,79.5031,79.6402,24500.0
2011-01-03 13:30:00,92.89,92.96,92.89,92.94,17700.0,79.6402,79.7003,79.6402,79.6831,17700.0
2011-01-03 14:00:00,92.94,93.04,92.83,92.96,18700.0,79.6831,79.7688,79.5888,79.7003,18700.0
2011-01-03 14:30:00,92.95,93.08,92.89,93.06,17300.0,79.6917,79.8031,79.6402,79.786,17300.0
2011-01-03 15:00:00,93.06,93.14,92.91,93.09,37400.0,79.786,79.8546,79.6574,79.8117,37400.0
2011-01-03 15:30:00,93.08,93.2,92.84,92.99,80400.0,79.8031,79.906,79.5974,79.726,80400.0
2011-01-04 09:30:00,90.41,90.41,87.28,89.42,206500.0,77.514,77.514,74.8304,76.6652,206500.0
2011-01-04 10:00:00,89.46,89.64,88.38,88.57,74400.0,76.6995,76.8538,75.7735,75.9364,74400.0
2011-01-04 10:30:00,88.57,88.57,87.17,87.19,107200.0,75.9364,75.9364,74.7361,74.7533,107200.0
2011-01-04 11:00:00,87.22,87.36,86.7,86.91,54500.0,74.779,74.899,74.3332,74.5132,54500.0
2011-01-04 11:30:00,86.9,87.39,86.85,87.09,33200.0,74.5046,74.9248,74.4618,74.6675,33200.0
2011-01-04 12:00:00,87.08,87.21,86.8,86.96,52400.0,74.659,74.7704,74.4189,74.5561,52400.0
2011-01-04 12:30:00,86.92,86.97,86.66,86.79,23500.0,74.5218,74.5647,74.2989,74.4103,23500.0
2011-01-04 13:00:00,86.8,87.32,86.74,87.32,31600.0,74.4189,74.8647,74.3675,74.8647,31600.0
2011-01-04 13:30:00,87.33,87.33,87.15,87.21,18500.0,74.8733,74.8733,74.719,74.7704,18500.0
2011-01-04 14:00:00,87.2,87.37,87.07,87.33,35200.0,74.7619,74.9076,74.6504,74.8733,35200.0
2011-01-04 14:30:00,87.32,87.32,86.25,86.25,69300.0,74.8647,74.8647,73.9474,73.9474,69300.0
2011-01-04 15:00:00,86.27,86.49,85.95,86.27,69600.0,73.9645,74.1531,73.6902,73.9645,69600.0
2011-01-04 15:30:00,86.28,87.13,86.11,86.96,170200.0,73.9731,74.7018,73.8273,74.5561,170200.0
2011-01-05 09:30:00,86.48,86.48,85.09,85.29,78100.0,74.1446,74.1446,72.9528,73.1243,78100.0
2011-01-05 10:00:00,85.32,85.87,84.64,85.0,105500.0,73.15,73.6216,72.567,72.8757,105500.0
2011-01-05 10:30:00,84.99,85.43,84.81,85.29,67500.0,72.8671,73.2443,72.7128,73.1243,67500.0
2011-01-05 11:00:00,85.28,85.53,84.94,85.43,130500.0,73.1157,73.3301,72.8242,73.2443,130500.0
2011-01-05 11:30:00,85.37,85.49,85.17,85.35,80100.0,73.1929,73.2958,73.0214,73.1757,80100.0
2011-01-05 12:00:00,85.36,85.49,85.13,85.25,22200.0,73.1843,73.2958,72.9871,73.09,22200.0
2011-01-05 12:30:00,85.27,85.33,85.13,85.24,28300.0,73.1071,73.1586,72.9871,73.0814,28300.0
2011-01-05 13:00:00,85.22,85.3,85.12,85.25,25500.0,73.0643,73.1329,72.9785,73.09,25500.0
2011-01-05 13:30:00,85.23,85.29,85.14,85.16,32200.0,73.0729,73.1243,72.9957,73.0128,32200.0
2011-01-05 14:00:00,85.18,85.32,84.99,85.01,35400.0,73.03,73.15,72.8671,72.8842,35400.0
2011-01-05 14:30:00,85.0,85.03,84.75,84.77,102500.0,72.8757,72.9014,72.6613,72.6785,102500.0
2011-01-05 15:00:00,84.77,85.07,84.69,84.95,105800.0,72.6785,72.9357,72.6099,72.8328,105800.0
2011-01-05 15:30:00,84.93,85.0,84.58,84.7,149200.0,72.8156,72.8757,72.5156,72.6185,149200.0
2011-01-06 09:30:00,84.5,84.6,83.39,83.69,66000.0,72.447,72.5327,71.4953,71.7525,66000.0
2011-01-06 10:00:00,83.7,83.82,82.96,83.26,81900.0,71.7611,71.864,71.1266,71.3839,81900.0
2011-01-06 10:30:00,83.26,83.26,82.2,82.27,92600.0,71.3839,71.3839,70.4751,70.5351,92600.0
2011-01-06 11:00:00,82.25,82.67,81.8,82.55,116000.0,70.5179,70.878,70.1321,70.7751,116000.0
2011-01-06 11:30:00,82.55,83.0,82.43,82.98,124600.0,70.7751,71.1609,70.6722,71.1438,124600.0
2011-01-06 12:00:00,82.98,83.18,82.89,83.03,58500.0,71.1438,71.3153,71.0666,71.1867,58500.0
2011-01-06 12:30:00,82.98,83.13,82.85,83.09,39700.0,71.1438,71.2724,71.0323,71.2381,39700.0
2011-01-06 13:00:00,83.08,83.08,82.73,82.75,58800.0,71.2295,71.2295,70.9295,70.9466,58800.0
2011-01-06 13:30:00,82.75,82.81,82.38,82.8,86700.0,70.9466,70.998,70.6294,70.9895,86700.0
2011-01-06 14:00:00,82.8,82.82,82.47,82.6,81700.0,70.9895,71.0066,70.7065,70.818,81700.0
2011-01-06 14:30:00,82.58,82.6,82.08,82.35,107400.0,70.8008,70.818,70.3722,70.6037,107400.0
2011-01-06 15:00:00,82.35,82.73,82.33,82.65,81800.0,70.6037,70.9295,70.5865,70.8609,81800.0
2011-01-06 15:30:00,82.64,83.05,82.61,82.81,143800.0,70.8523,71.2038,70.8266,70.998,143800.0
2011-01-07 09:30:00,83.1,83.91,82.87,83.46,39200.0,71.2467,71.9411,71.0495,71.5553,39200.0
2011-01-07 10:00:00,83.35,84.04,83.31,83.77,51500.0,71.461,72.0526,71.4267,71.8211,51500.0
2011-01-07 10:30:00,83.79,84.04,83.36,83.36,36100.0,71.8383,72.0526,71.4696,71.4696,36100.0
2011-01-07 11:00:00,83.36,83.62,82.88,82.89,60300.0,71.4696,71.6925,71.0581,71.0666,60300.0
2011-01-07 11:30:00,82.81,82.81,82.32,82.7,29400.0,70.998,70.998,70.5779,70.9037,29400.0
2011-01-07 12:00:00,82.64,82.65,82.22,82.22,24900.0,70.8523,70.8609,70.4922,70.4922,24900.0
2011-01-07 12:30:00,82.17,82.67,81.98,82.67,40000.0,70.4493,70.878,70.2864,70.878,40000.0
2011-01-07 13:00:00,82.62,82.87,82.53,82.58,20900.0,70.8351,71.0495,70.758,70.8008,20900.0
2011-01-07 13:30:00,82.6,82.65,81.87,81.92,35600.0,70.818,70.8609,70.1921,70.235,35600.0
2011-01-07 14:00:00,81.9,82.1,81.75,81.91,77800.0,70.2178,70.3893,70.0892,70.2264,77800.0
2011-01-07 14:30:00,81.9,82.36,81.6,81.65,90500.0,70.2178,70.6122,69.9606,70.0035,90500.0
2011-01-07 15:00:00,81.69,81.72,81.25,81.4,109700.0,70.0378,70.0635,69.6606,69.7892,109700.0
2011-01-07 15:30:00,81.42,81.79,81.3,81.56,237600.0,69.8063,70.1235,69.7034,69.9263,237600.0
2011-01-10 09:30:00,81.47,81.47,80.38,80.43,60200.0,69.8492,69.8492,68.9147,68.9575,60200.0
2011-01-10 10:00:00,80.54,81.7,80.46,81.55,57900.0,69.0518,70.0464,68.9832,69.9178,57900.0
2011-01-10 10:30:00,81.6,82.21,81.55,82.0,83300.0,69.9606,70.4836,69.9178,70.3036,83300.0
2011-01-10 11:00:00,82.0,82.69,81.91,82.68,45200.0,70.3036,70.8952,70.2264,70.8866,45200.0
2011-01-10 11:30:00,82.66,82.78,82.25,82.65,26200.0,70.8694,70.9723,70.5179,70.8609,26200.0
2011-01-10 12:00:00,82.6,82.88,82.33,82.51,33000.0,70.818,71.0581,70.5865,70.7408,33000.0
2011-01-10 12:30:00,82.47,82.64,82.21,82.5,17500.0,70.7065,70.8523,70.4836,70.7323,17500.0
2011-01-10 13:00:00,82.5,82.75,82.46,82.75,15000.0,70.7323,70.9466,70.698,70.9466,15000.0
2011-01-10 13:30:00,82.75,83.07,82.73,82.96,35500.0,70.9466,71.221,70.9295,71.1266,35500.0
2011-01-10 14:00:00,82.94,82.94,82.55,82.76,20400.0,71.1095,71.1095,70.7751,70.9552,20400.0
2011-01-10 14:30:00,82.75,82.97,82.64,82.95,18300.0,70.9466,71.1352,70.8523,71.1181,18300.0
2011-01-10 15:00:00,82.95,83.3,82.85,83.24,37700.0,71.1181,71.4181,71.0323,71.3667,37700.0
2011-01-10 15:30:00,83.26,83.29,82.62,82.66,67900.0,71.3839,71.4096,70.8351,70.8694,67900.0
2011-01-11 09:30:00,82.8,83.07,82.41,82.49,19000.0,70.9895,71.221,70.6551,70.7237,19000.0
2011-01-11 10:00:00,82.47,83.39,82.47,83.24,35800.0,70.7065,71.4953,70.7065,71.3667,35800.0
2011-01-11 10:30:00,83.16,83.5,83.07,83.33,6900.0,71.2981,71.5896,71.221,71.4439,6900.0
2011-01-11 11:00:00,83.42,83.51,83.36,83.44,6600.0,71.521,71.5982,71.4696,71.5382,6600.0
2011-01-11 11:30:00,83.44,83.54,83.33,83.47,5800.0,71.5382,71.6239,71.4439,71.5639,5800.0
2011-01-11 12:00:00,83.44,83.44,83.33,83.35,4500.0,71.5382,71.5382,71.4439,71.461,4500.0
2011-01-11 12:30:00,83.36,83.53,83.36,83.39,7100.0,71.4696,71.6153,71.4696,71.4953,7100.0
2011-01-11 13:00:00,83.38,83.45,82.97,83.3,20000.0,71.4867,71.5468,71.1352,71.4181,20000.0
2011-01-11 13:30:00,83.27,83.27,82.85,82.89,12300.0,71.3924,71.3924,71.0323,71.0666,12300.0
2011-01-11 14:00:00,82.9,83.16,82.68,83.12,26500.0,71.0752,71.2981,70.8866,71.2638,26500.0
2011-01-11 14:30:00,83.12,83.13,82.92,83.12,9300.0,71.2638,71.2724,71.0924,71.2638,9300.0
2011-01-11 15:00:00,83.12,83.16,83.0,83.05,15700.0,71.2638,71.2981,71.1609,71.2038,15700.0
2011-01-11 15:30:00,83.05,83.13,82.89,82.92,40100.0,71.2038,71.2724,71.0666,71.0924,40100.0
2011-01-12 09:30:00,82.93,83.56,82.93,83.5,24300.0,71.1009,71.6411,71.1009,71.5896,24300.0
2011-01-12 10:00:00,83.49,83.88,83.44,83.8,13000.0,71.581,71.9154,71.5382,71.8468,13000.0
2011-01-12 10:30:00,83.79,83.89,83.66,83.8,15700.0,71.8383,71.924,71.7268,71.8468,15700.0
2011-01-12 11:00:00,83.77,84.49,83.76,84.39,60800.0,71.8211,72.4384,71.8125,72.3527,60800.0
2011-01-12 11:30:00,84.39,84.41,83.95,83.97,34700.0,72.3527,72.3698,71.9754,71.9926,34700.0
2011-01-12 12:00:00,83.97,84.2,83.95,84.03,12100.0,71.9926,72.1898,71.9754,72.044,12100.0
2011-01-12 12:30:00,84.07,84.07,83.66,83.71,37000.0,72.0783,72.0783,71.7268,71.7697,37000.0
2011-01-12 13:00:00,83.71,83.93,83.6,83.75,35900.0,71.7697,71.9583,71.6754,71.804,35900.0
2011-01-12 13:30:00,83.77,83.86,83.7,83.76,9400.0,71.8211,71.8983,71.7611,71.8125,9400.0
2011-01-12 14:00:00,83.71,83.76,83.46,83.55,23300.0,71.7697,71.8125,71.5553,71.6325,23300.0
2011-01-12 14:30:00,83.51,83.57,83.37,83.48,20500.0,71.5982,71.6496,71.4782,71.5725,20500.0
2011-01-12 15:00:00,83.5,83.6,83.37,83.39,46200.0,71.5896,71.6754,71.4782,71.4953,46200.0
2011-01-12 15:30:00,83.4,83.72,83.38,83.6,77300.0,71.5039,71.7782,71.4867,71.6754,77300.0
2011-01-13 09:30:00,83.38,83.68,83.21,83.68,8100.0,71.4867,71.7439,71.341,71.7439,8100.0
2011-01-13 10:00:00,83.56,83.56,83.18,83.42,8100.0,71.6411,71.6411,71.3153,71.521,8100.0
2011-01-13 10:30:00,83.42,83.42,83.15,83.17,9800.0,71.521,71.521,71.2895,71.3067,9800.0
2011-01-13 11:00:00,83.14,83.14,82.91,82.99,19800.0,71.281,71.281,71.0838,71.1524,19800.0
2011-01-13 11:30:00,83.0,83.26,82.95,83.03,22800.0,71.1609,71.3839,71.1181,71.1867,22800.0
2011-01-13 12:00:00,83.02,83.22,82.95,82.99,23700.0,71.1781,71.3496,71.1181,71.1524,23700.0
2011-01-13 12:30:00,83.01,83.23,82.99,83.11,19200.0,71.1695,71.3581,71.1524,71.2552,19200.0
2011-01-13 13:00:00,83.1,83.39,82.95,83.39,11700.0,71.2467,71.4953,71.1181,71.4953,11700.0
2011-01-13 13:30:00,83.4,83.47,83.3,83.33,34200.0,71.5039,71.5639,71.4181,71.4439,34200.0
2011-01-13 14:00:00,83.38,83.44,83.12,83.21,14800.0,71.4867,71.5382,71.2638,71.341,14800.0
2011-01-13 14:30:00,83.18,83.25,83.06,83.13,16100.0,71.3153,71.3753,71.2124,71.2724,16100.0
2011-01-13 15:00:00,83.15,83.39,83.0,83.04,19200.0,71.2895,71.4953,71.1609,71.1952,19200.0
2011-01-13 15:30:00,83.05,83.24,82.9,83.08,91300.0,71.2038,71.3667,71.0752,71.2295,91300.0
2011-01-14 09:30:00,82.87,83.14,82.47,82.95,14600.0,71.0495,71.281,70.7065,71.1181,14600.0
2011-01-14 10:00:00,82.94,83.44,82.94,83.15,19000.0,71.1095,71.5382,71.1095,71.2895,19000.0
2011-01-14 10:30:00,83.1,83.42,83.03,83.31,18100.0,71.2467,71.521,71.1867,71.4267,18100.0
2011-01-14 11:00:00,83.27,83.59,83.27,83.35,8800.0,71.3924,71.6668,71.3924,71.461,8800.0
2011-01-14 11:30:00,83.35,83.45,83.16,83.42,48600.0,71.461,71.5468,71.2981,71.521,48600.0
2011-01-14 12:00:00,83.43,83.53,83.36,83.42,23000.0,71.5296,71.6153,71.4696,71.521,23000.0
2011-01-14 12:30:00,83.43,83.51,83.38,83.44,138000.0,71.5296,71.5982,71.4867,71.5382,138000.0
2011-01-14 13:00:00,83.45,83.9,83.41,83.85,13900.0,71.5468,71.9326,71.5125,71.8897,13900.0
2011-01-14 13:30:00,83.9,84.1,83.9,83.97,63300.0,71.9326,72.104,71.9326,71.9926,63300.0
2011-01-14 14:00:00,83.97,83.97,83.81,83.85,33100.0,71.9926,71.9926,71.8554,71.8897,33100.0
2011-01-14 14:30:00,83.86,83.91,83.58,83.6,34100.0,71.8983,71.9411,71.6582,71.6754,34100.0
2011-01-14 15:00:00,83.61,83.79,83.58,83.74,66700.0,71.6839,71.8383,71.6582,71.7954,66700.0
2011-01-14 15:30:00,83.75,84.03,83.72,83.86,43800.0,71.804,72.044,71.7782,71.8983,43800.0
2011-01-18 09:30:00,83.88,84.1,83.45,83.71,30800.0,71.9154,72.104,71.5468,71.7697,30800.0
2011-01-18 10:00:00,83.69,83.8,83.35,83.37,31200.0,71.7525,71.8468,71.461,71.4782,31200.0
2011-01-18 10:30:00,83.35,83.37,83.04,83.21,25600.0,71.461,71.4782,71.1952,71.341,25600.0
2011-01-18 11:00:00,83.22,83.37,83.09,83.35,12900.0,71.3496,71.4782,71.2381,71.461,12900.0
2011-01-18 11:30:00,83.35,83.53,83.34,83.46,23900.0,71.461,71.6153,71.4524,71.5553,23900.0
2011-01-18 12:00:00,83.47,83.54,83.46,83.48,17800.0,71.5639,71.6239,71.5553,71.5725,17800.0
2011-01-18 12:30:00,83.48,83.55,83.48,83.51,15100.0,71.5725,71.6325,71.5725,71.5982,15100.0
2011-01-18 13:00:00,83.5,83.55,83.47,83.55,13200.0,71.5896,71.6325,71.5639,71.6325,13200.0
2011-01-18 13:30:00,83.57,83.65,83.51,83.61,19300.0,71.6496,71.7182,71.5982,71.6839,19300.0
2011-01-18 14:00:00,83.6,83.7,83.57,83.66,8500.0,71.6754,71.7611,71.6496,71.7268,8500.0
2011-01-18 14:30:00,83.67,83.7,83.48,83.55,10400.0,71.7354,71.7611,71.5725,71.6325,10400.0
2011-01-18 15:00:00,83.58,83.65,83.49,83.58,20000.0,71.6582,71.7182,71.581,71.6582,20000.0
2011-01-18 15:30:00,83.58,84.11,83.56,83.9,107000.0,71.6582,72.1126,71.6411,71.9326,107000.0
2011-01-19 09:30:00,83.79,84.04,83.42,83.63,32400.0,71.8383,72.0526,71.521,71.7011,32400.0
2011-01-19 10:00:00,83.67,84.05,83.59,84.0,161600.0,71.7354,72.0612,71.6668,72.0183,161600.0
2011-01-19 10:30:00,84.0,84.13,83.98,84.01,93900.0,72.0183,72.1298,72.0012,72.0269,93900.0
2011-01-19 11:00:00,84.04,84.1,83.97,84.04,18200.0,72.0526,72.104,71.9926,72.0526,18200.0
2011-01-19 11:30:00,84.03,84.09,83.89,84.0,17200.0,72.044,72.0955,71.924,72.0183,17200.0
2011-01-19 12:00:00,84.0,84.07,83.96,84.0,24400.0,72.0183,72.0783,71.984,72.0183,24400.0
2011-01-19 12:30:00,84.0,84.01,83.89,83.94,20900.0,72.0183,72.0269,71.924,71.9669,20900.0
2011-01-19 13:00:00,83.96,84.03,83.85,83.98,24200.0,71.984,72.044,71.8897,72.0012,24200.0
2011-01-19 13:30:00,83.98,84.04,83.88,83.98,27000.0,72.0012,72.0526,71.9154,72.0012,27000.0
2011-01-19 14:00:00,83.97,84.01,83.87,83.91,49200.0,71.9926,72.0269,71.9068,71.9411,49200.0
2011-01-19 14:30:00,83.9,83.98,83.43,83.54,22100.0,71.9326,72.0012,71.5296,71.6239,22100.0
2011-01-19 15:00:00,83.53,83.59,83.15,83.5,30600.0,71.6153,71.6668,71.2895,71.5896,30600.0
2011-01-19 15:30:00,83.5,83.59,83.39,83.56,86000.0,71.5896,71.6668,71.4953,71.6411,86000.0
2011-01-20 09:30:00,83.08,84.62,83.08,84.2,79300.0,71.2295,72.5499,71.2295,72.1898,79300.0
2011-01-20 10:00:00,84.15,84.44,83.8,83.9,61900.0,72.1469,72.3955,71.8468,71.9326,61900.0
2011-01-20 10:30:00,83.88,84.06,83.81,83.81,53700.0,71.9154,72.0697,71.8554,71.8554,53700.0
2011-01-20 11:00:00,83.8,84.04,83.74,83.83,35500.0,71.8468,72.0526,71.7954,71.8725,35500.0
2011-01-20 11:30:00,83.81,83.94,83.63,83.94,37800.0,71.8554,71.9669,71.7011,71.9669,37800.0
2011-01-20 12:00:00,83.94,84.14,83.93,84.0,70400.0,71.9669,72.1383,71.9583,72.0183,70400.0
2011-01-20 12:30:00,84.0,84.12,83.94,83.98,35200.0,72.0183,72.1212,71.9669,72.0012,35200.0
2011-01-20 13:00:00,83.96,83.98,83.64,83.75,16200.0,71.984,72.0012,71.7097,71.804,16200.0
2011-01-20 13:30:00,83.74,83.94,83.71,83.94,9900.0,71.7954,71.9669,71.7697,71.9669,9900.0
2011-01-20 14:00:00,83.99,84.05,83.83,83.91,20000.0,72.0097,72.0612,71.8725,71.9411,20000.0
2011-01-20 14:30:00,83.89,84.0,83.56,83.58,21800.0,71.924,72.0183,71.6411,71.6582,21800.0
2011-01-20 15:00:00,83.58,83.72,83.3,83.36,32600.0,71.6582,71.7782,71.4181,71.4696,32600.0
2011-01-20 15:30:00,83.35,83.47,83.15,83.47,45000.0,71.461,71.5639,71.2895,71.5639,45000.0
2011-01-21 09:30:00,84.07,84.49,83.76,84.07,20700.0,72.0783,72.4384,71.8125,72.0783,20700.0
2011-01-21 10:00:00,84.02,84.08,83.33,83.37,24600.0,72.0354,72.0869,71.4439,71.4782,24600.0
2011-01-21 10:30:00,83.36,83.43,83.18,83.23,16300.0,71.4696,71.5296,71.3153,71.3581,16300.0
2011-01-21 11:00:00,83.26,83.28,82.72,83.15,30600.0,71.3839,71.401,70.9209,71.2895,30600.0
2011-01-21 11:30:00,83.12,83.12,82.6,82.8,9600.0,71.2638,71.2638,70.818,70.9895,9600.0
2011-01-21 12:00:00,82.8,83.1,82.8,82.99,16700.0,70.9895,71.2467,70.9895,71.1524,16700.0
2011-01-21 12:30:00,82.95,83.05,82.78,82.85,30300.0,71.1181,71.2038,70.9723,71.0323,30300.0
2011-01-21 13:00:00,82.83,83.05,82.75,82.98,33900.0,71.0152,71.2038,70.9466,71.1438,33900.0
2011-01-21 13:30:00,82.98,83.01,82.83,82.85,14700.0,71.1438,71.1695,71.0152,71.0323,14700.0
2011-01-21 14:00:00,82.87,83.15,82.87,83.1,57500.0,71.0495,71.2895,71.0495,71.2467,57500.0
2011-01-21 14:30:00,83.1,83.51,83.05,83.39,42200.0,71.2467,71.5982,71.2038,71.4953,42200.0
2011-01-21 15:00:00,83.4,83.61,83.32,83.54,35100.0,71.5039,71.6839,71.4353,71.6239,35100.0
2011-01-21 15:30:00,83.54,83.89,83.42,83.5,76700.0,71.6239,71.924,71.521,71.5896,76700.0
2011-01-24 09:30:00,83.48,84.28,83.48,84.2,37500.0,71.5725,72.2584,71.5725,72.1898,37500.0
2011-01-24 10:00:00,84.2,84.72,84.19,84.64,69500.0,72.1898,72.6356,72.1812,72.567,69500.0
2011-01-24 10:30:00,84.64,84.9,84.44,84.79,77600.0,72.567,72.7899,72.3955,72.6956,77600.0
2011-01-24 11:00:00,84.78,85.46,84.69,85.32,81800.0,72.687,73.27,72.6099,73.15,81800.0
2011-01-24 11:30:00,85.33,85.71,85.33,85.4,59000.0,73.1586,73.4844,73.1586,73.2186,59000.0
2011-01-24 12:00:00,85.41,86.07,85.41,85.98,39300.0,73.2272,73.793,73.2272,73.7159,39300.0
2011-01-24 12:30:00,85.97,86.16,85.71,85.75,37200.0,73.7073,73.8702,73.4844,73.5187,37200.0
2011-01-24 13:00:00,85.8,85.87,85.57,85.74,29100.0,73.5615,73.6216,73.3644,73.5101,29100.0
2011-01-24 13:30:00,85.75,85.96,85.39,85.43,50500.0,73.5187,73.6987,73.21,73.2443,50500.0
2011-01-24 14:00:00,85.44,85.44,85.09,85.21,37500.0,73.2529,73.2529,72.9528,73.0557,37500.0
2011-01-24 14:30:00,85.22,85.25,85.05,85.15,32500.0,73.0643,73.09,72.9185,73.0043,32500.0
2011-01-24 15:00:00,85.14,85.32,84.99,85.01,30600.0,72.9957,73.15,72.8671,72.8842,30600.0
2011-01-24 15:30:00,85.02,85.09,84.76,84.96,76200.0,72.8928,72.9528,72.6699,72.8414,76200.0
2011-01-25 09:30:00,84.31,85.5,84.31,85.42,22100.0,72.2841,73.3043,72.2841,73.2358,22100.0
2011-01-25 10:00:00,85.49,85.62,84.86,85.03,32000.0,73.2958,73.4072,72.7556,72.9014,32000.0
2011-01-25 10:30:00,84.97,85.2,84.66,85.04,25600.0,72.8499,73.0471,72.5842,72.91,25600.0
2011-01-25 11:00:00,85.04,85.08,84.09,84.18,30200.0,72.91,72.9442,72.0955,72.1726,30200.0
2011-01-25 11:30:00,84.15,84.21,83.7,83.8,22300.0,72.1469,72.1983,71.7611,71.8468,22300.0
2011-01-25 12:00:00,83.81,84.16,83.77,83.91,13200.0,71.8554,72.1555,71.8211,71.9411,13200.0
2011-01-25 12:30:00,83.88,83.93,83.56,83.56,30700.0,71.9154,71.9583,71.6411,71.6411,30700.0
2011-01-25 13:00:00,83.62,83.75,83.54,83.67,45300.0,71.6925,71.804,71.6239,71.7354,45300.0
2011-01-25 13:30:00,83.7,83.88,83.61,83.81,21500.0,71.7611,71.9154,71.6839,71.8554,21500.0
2011-01-25 14:00:00,83.82,83.84,83.51,83.65,37500.0,71.864,71.8811,71.5982,71.7182,37500.0
2011-01-25 14:30:00,83.63,83.91,83.6,83.86,17500.0,71.7011,71.9411,71.6754,71.8983,17500.0
2011-01-25 15:00:00,83.87,84.28,83.83,84.25,21600.0,71.9068,72.2584,71.8725,72.2326,21600.0
2011-01-25 15:30:00,84.3,84.54,84.02,84.54,51300.0,72.2755,72.4813,72.0354,72.4813,51300.0
2011-01-26 09:30:00,85.0,85.06,83.97,84.11,22800.0,72.8757,72.9271,71.9926,72.1126,22800.0
2011-01-26 10:00:00,84.17,85.01,84.17,84.98,40500.0,72.1641,72.8842,72.1641,72.8585,40500.0
2011-01-26 10:30:00,84.93,84.94,83.74,83.85,74100.0,72.8156,72.8242,71.7954,71.8897,74100.0
2011-01-26 11:00:00,83.84,84.29,83.48,83.51,38500.0,71.8811,72.2669,71.5725,71.5982,38500.0
2011-01-26 11:30:00,83.49,83.85,83.38,83.77,41100.0,71.581,71.8897,71.4867,71.8211,41100.0
2011-01-26 12:00:00,83.79,84.07,83.77,83.84,14400.0,71.8383,72.0783,71.8211,71.8811,14400.0
2011-01-26 12:30:00,83.83,83.83,83.6,83.7,30100.0,71.8725,71.8725,71.6754,71.7611,30100.0
2011-01-26 13:00:00,83.74,83.81,83.5,83.53,19800.0,71.7954,71.8554,71.5896,71.6153,19800.0
2011-01-26 13:30:00,83.58,83.93,83.58,83.93,11600.0,71.6582,71.9583,71.6582,71.9583,11600.0
2011-01-26 14:00:00,83.93,84.4,83.89,84.14,24000.0,71.9583,72.3612,71.924,72.1383,24000.0
2011-01-26 14:30:00,84.12,84.51,84.04,84.36,37500.0,72.1212,72.4556,72.0526,72.327,37500.0
2011-01-26 15:00:00,84.32,84.53,84.28,84.4,31700.0,72.2927,72.4727,72.2584,72.3612,31700.0
2011-01-26 15:30:00,84.38,84.5,84.24,84.39,48200.0,72.3441,72.447,72.2241,72.3527,48200.0
2011-01-27 09:30:00,84.14,84.81,83.85,84.81,15400.0,72.1383,72.7128,71.8897,72.7128,15400.0
2011-01-27 10:00:00,84.88,85.05,84.19,84.29,16900.0,72.7728,72.9185,72.1812,72.2669,16900.0
2011-01-27 10:30:00,84.32,84.49,84.14,84.22,20700.0,72.2927,72.4384,72.1383,72.2069,20700.0
2011-01-27 11:00:00,84.17,84.17,83.73,83.88,17800.0,72.1641,72.1641,71.7868,71.9154,17800.0
2011-01-27 11:30:00,83.9,84.7,83.88,84.65,31200.0,71.9326,72.6185,71.9154,72.5756,31200.0
2011-01-27 12:00:00,84.6,84.89,84.56,84.83,18000.0,72.5327,72.7814,72.4984,72.7299,18000.0
2011-01-27 12:30:00,84.83,84.99,84.75,84.84,10000.0,72.7299,72.8671,72.6613,72.7385,10000.0
2011-01-27 13:00:00,84.9,84.9,84.65,84.65,8300.0,72.7899,72.7899,72.5756,72.5756,8300.0
2011-01-27 13:30:00,84.68,84.7,84.52,84.58,9300.0,72.6013,72.6185,72.4641,72.5156,9300.0
2011-01-27 14:00:00,84.62,84.62,84.43,84.47,16000.0,72.5499,72.5499,72.387,72.4213,16000.0
2011-01-27 14:30:00,84.46,84.84,84.45,84.84,17200.0,72.4127,72.7385,72.4041,72.7385,17200.0
2011-01-27 15:00:00,84.85,84.85,84.65,84.7,21100.0,72.7471,72.7471,72.5756,72.6185,21100.0
2011-01-27 15:30:00,84.74,84.84,84.54,84.7,57900.0,72.6527,72.7385,72.4813,72.6185,57900.0
2011-01-28 09:30:00,84.7,84.92,84.39,84.63,26900.0,72.6185,72.8071,72.3527,72.5584,26900.0
2011-01-28 10:00:00,84.66,84.66,83.25,83.45,60000.0,72.5842,72.5842,71.3753,71.5468,60000.0
2011-01-28 10:30:00,83.45,83.64,83.18,83.29,39100.0,71.5468,71.7097,71.3153,71.4096,39100.0
2011-01-28 11:00:00,83.21,83.21,82.72,82.86,26800.0,71.341,71.341,70.9209,71.0409,26800.0
2011-01-28 11:30:00,82.8,82.84,82.24,82.29,27000.0,70.9895,71.0238,70.5093,70.5522,27000.0
2011-01-28 12:00:00,82.27,82.56,82.09,82.48,30000.0,70.5351,70.7837,70.3807,70.7151,30000.0
2011-01-28 12:30:00,82.48,82.83,82.43,82.63,12900.0,70.7151,71.0152,70.6722,70.8437,12900.0
2011-01-28 13:00:00,82.61,82.62,81.87,82.01,19200.0,70.8266,70.8351,70.1921,70.3122,19200.0
2011-01-28 13:30:00,81.97,82.23,81.8,82.23,16400.0,70.2779,70.5008,70.1321,70.5008,16400.0
2011-01-28 14:00:00,82.17,82.37,81.95,82.37,28500.0,70.4493,70.6208,70.2607,70.6208,28500.0
2011-01-28 14:30:00,82.38,82.78,82.27,82.58,50100.0,70.6294,70.9723,70.5351,70.8008,50100.0
2011-01-28 15:00:00,82.55,82.56,82.21,82.25,42100.0,70.7751,70.7837,70.4836,70.5179,42100.0
2011-01-28 15:30:00,82.22,82.51,82.04,82.33,96400.0,70.4922,70.7408,70.3379,70.5865,96400.0
2011-01-31 09:30:00,82.51,82.66,82.01,82.06,23800.0,70.7408,70.8694,70.3122,70.355,23800.0
2011-01-31 10:00:00,82.04,82.36,82.0,82.26,37600.0,70.3379,70.6122,70.3036,70.5265,37600.0
2011-01-31 10:30:00,82.27,82.36,82.12,82.27,35600.0,70.5351,70.6122,70.4065,70.5351,35600.0
2011-01-31 11:00:00,82.3,82.64,82.26,82.55,26700.0,70.5608,70.8523,70.5265,70.7751,26700.0
2011-01-31 11:30:00,82.53,82.63,82.4,82.55,9000.0,70.758,70.8437,70.6465,70.7751,9000.0
2011-01-31 12:00:00,82.55,83.18,82.52,83.18,12300.0,70.7751,71.3153,70.7494,71.3153,12300.0
2011-01-31 12:30:00,83.22,83.34,83.05,83.3,16000.0,71.3496,71.4524,71.2038,71.4181,16000.0
2011-01-31 13:00:00,83.29,83.39,83.24,83.36,20900.0,71.4096,71.4953,71.3667,71.4696,20900.0
2011-01-31 13:30:00,83.36,83.63,83.32,83.59,20300.0,71.4696,71.7011,71.4353,71.6668,20300.0
2011-01-31 14:00:00,83.59,83.7,83.1,83.1,25200.0,71.6668,71.7611,71.2467,71.2467,25200.0
2011-01-31 14:30:00,83.12,83.2,82.97,83.09,30300.0,71.2638,71.3324,71.1352,71.2381,30300.0
2011-01-31 15:00:00,83.06,83.41,83.06,83.38,29800.0,71.2124,71.5125,71.2124,71.4867,29800.0
2011-01-31 15:30:00,83.35,83.82,83.34,83.49,124000.0,71.461,71.864,71.4524,71.581,124000.0
2011-02-01 09:30:00,83.67,85.05,83.67,83.82,52000.0,71.7354,72.9185,71.7354,71.864,52000.0
2011-02-01 10:00:00,83.81,83.82,83.12,83.58,33200.0,71.8554,71.864,71.2638,71.6582,33200.0
2011-02-01 10:30:00,83.59,83.74,83.39,83.51,31200.0,71.6668,71.7954,71.4953,71.5982,31200.0
2011-02-01 11:00:00,83.51,83.78,83.37,83.58,29500.0,71.5982,71.8297,71.4782,71.6582,29500.0
2011-02-01 11:30:00,83.62,84.23,83.6,84.03,12300.0,71.6925,72.2155,71.6754,72.044,12300.0
2011-02-01 12:00:00,84.03,84.06,83.92,83.92,31900.0,72.044,72.0697,71.9497,71.9497,31900.0
2011-02-01 12:30:00,83.97,84.03,83.93,84.03,43100.0,71.9926,72.044,71.9583,72.044,43100.0
2011-02-01 13:00:00,84.03,84.14,83.98,84.14,54200.0,72.044,72.1383,72.0012,72.1383,54200.0
2011-02-01 13:30:00,84.13,84.14,83.97,83.99,55200.0,72.1298,72.1383,71.9926,72.0097,55200.0
2011-02-01 14:00:00,83.98,84.1,83.96,84.01,30100.0,72.0012,72.104,71.984,72.0269,30100.0
2011-02-01 14:30:00,84.0,84.15,83.88,84.14,62100.0,72.0183,72.1469,71.9154,72.1383,62100.0
2011-02-01 15:00:00,84.14,84.15,83.92,83.94,49300.0,72.1383,72.1469,71.9497,71.9669,49300.0
2011-02-01 15:30:00,83.94,83.97,83.81,83.83,113500.0,71.9669,71.9926,71.8554,71.8725,113500.0
2011-02-02 09:30:00,83.9,84.85,83.53,84.85,28100.0,71.9326,72.7471,71.6153,72.7471,28100.0
2011-02-02 10:00:00,84.81,85.08,84.3,84.99,19600.0,72.7128,72.9442,72.2755,72.8671,19600.0
2011-02-02 10:30:00,84.94,84.95,84.2,84.28,12900.0,72.8242,72.8328,72.1898,72.2584,12900.0
2011-02-02 11:00:00,84.3,84.3,83.88,83.92,20600.0,72.2755,72.2755,71.9154,71.9497,20600.0
2011-02-02 11:30:00,83.83,84.25,83.82,84.15,9300.0,71.8725,72.2326,71.864,72.1469,9300.0
2011-02-02 12:00:00,84.17,84.17,83.85,83.98,7500.0,72.1641,72.1641,71.8897,72.0012,7500.0
2011-02-02 12:30:00,83.96,83.98,83.56,83.74,11600.0,71.984,72.0012,71.6411,71.7954,11600.0
2011-02-02 13:00:00,83.77,83.77,83.51,83.54,12100.0,71.8211,71.8211,71.5982,71.6239,12100.0
2011-02-02 13:30:00,83.58,83.62,83.42,83.51,8600.0,71.6582,71.6925,71.521,71.5982,8600.0
2011-02-02 14:00:00,83.59,83.92,83.53,83.9,10100.0,71.6668,71.9497,71.6153,71.9326,10100.0
2011-02-02 14:30:00,83.91,84.13,83.82,83.98,14000.0,71.9411,72.1298,71.864,72.0012,14000.0
2011-02-02 15:00:00,83.98,84.01,83.67,83.69,28500.0,72.0012,72.0269,71.7354,71.7525,28500.0
2011-02-02 15:30:00,83.7,84.3,83.51,84.16,73400.0,71.7611,72.2755,71.5982,72.1555,73400.0
2011-02-03 09:30:00,83.95,83.96,82.22,83.18,85300.0,71.9754,71.984,70.4922,71.3153,85300.0
2011-02-03 10:00:00,83.26,83.93,83.18,83.75,126800.0,71.3839,71.9583,71.3153,71.804,126800.0
2011-02-03 10:30:00,83.72,84.34,83.61,84.29,33200.0,71.7782,72.3098,71.6839,72.2669,33200.0
2011-02-03 11:00:00,84.31,85.74,84.01,85.58,93400.0,72.2841,73.5101,72.0269,73.3729,93400.0
2011-02-03 11:30:00,85.6,86.09,85.48,86.0,54800.0,73.3901,73.8102,73.2872,73.733,54800.0
2011-02-03 12:00:00,86.01,86.37,85.95,86.34,38700.0,73.7416,74.0502,73.6902,74.0245,38700.0
2011-02-03 12:30:00,86.34,86.34,85.93,86.05,24400.0,74.0245,74.0245,73.673,73.7759,24400.0
2011-02-03 13:00:00,86.08,86.24,85.86,86.24,26300.0,73.8016,73.9388,73.613,73.9388,26300.0
2011-02-03 13:30:00,86.23,86.35,85.95,86.02,46300.0,73.9302,74.0331,73.6902,73.7502,46300.0
2011-02-03 14:00:00,86.06,86.13,85.91,86.0,33000.0,73.7845,73.8445,73.6559,73.733,33000.0
2011-02-03 14:30:00,86.0,86.15,85.77,85.94,27000.0,73.733,73.8616,73.5358,73.6816,27000.0
2011-02-03 15:00:00,85.96,86.35,85.95,86.35,46400.0,73.6987,74.0331,73.6902,74.0331,46400.0
2011-02-03 15:30:00,86.32,86.6,86.17,86.21,94900.0,74.0074,74.2474,73.8788,73.9131,94900.0
2011-02-04 09:30:00,86.4,86.95,85.93,86.28,22800.0,74.076,74.5475,73.673,73.9731,22800.0
2011-02-04 10:00:00,86.2,86.4,85.86,85.94,32700.0,73.9045,74.076,73.613,73.6816,32700.0
2011-02-04 10:30:00,85.92,85.94,84.99,85.25,34200.0,73.6644,73.6816,72.8671,73.09,34200.0
2011-02-04 11:00:00,85.25,85.4,85.04,85.4,26000.0,73.09,73.2186,72.91,73.2186,26000.0
2011-02-04 11:30:00,85.34,85.77,85.2,85.57,18300.0,73.1672,73.5358,73.0471,73.3644,18300.0
2011-02-04 12:00:00,85.58,85.59,85.43,85.5,10100.0,73.3729,73.3815,73.2443,73.3043,10100.0
2011-02-04 12:30:00,85.46,85.88,85.42,85.88,12800.0,73.27,73.6301,73.2358,73.6301,12800.0
2011-02-04 13:00:00,85.85,86.08,85.81,85.81,9300.0,73.6044,73.8016,73.5701,73.5701,9300.0
2011-02-04 13:30:00,85.8,86.06,85.76,86.03,22700.0,73.5615,73.7845,73.5273,73.7587,22700.0
2011-02-04 14:00:00,86.05,86.26,85.91,86.17,23500.0,73.7759,73.9559,73.6559,73.8788,23500.0
2011-02-04 14:30:00,86.17,86.17,86.0,86.05,16900.0,73.8788,73.8788,73.733,73.7759,16900.0
2011-02-04 15:00:00,86.06,86.14,85.99,86.0,34300.0,73.7845,73.8531,73.7244,73.733,34300.0
2011-02-04 15:30:00,85.99,86.23,85.95,85.99,102300.0,73.7244,73.9302,73.6902,73.7244,102300.0
2011-02-07 09:30:00,86.21,87.48,86.21,87.25,43200.0,73.9131,75.0019,73.9131,74.8047,43200.0
2011-02-07 10:00:00,87.26,88.57,87.23,88.4,58200.0,74.8133,75.9364,74.7876,75.7907,58200.0
2011-02-07 10:30:00,88.44,89.07,88.39,88.41,61500.0,75.825,76.3651,75.7821,75.7993,61500.0
2011-02-07 11:00:00,88.39,88.57,88.03,88.27,37100.0,75.7821,75.9364,75.4735,75.6792,37100.0
2011-02-07 11:30:00,88.2,88.69,88.2,88.55,15500.0,75.6192,76.0393,75.6192,75.9193,15500.0
2011-02-07 12:00:00,88.55,88.55,88.17,88.3,22400.0,75.9193,75.9193,75.5935,75.705,22400.0
2011-02-07 12:30:00,88.31,88.48,88.14,88.29,16800.0,75.7135,75.8593,75.5678,75.6964,16800.0
2011-02-07 13:00:00,88.29,88.37,87.99,88.19,29600.0,75.6964,75.765,75.4392,75.6106,29600.0
2011-02-07 13:30:00,88.17,88.17,87.99,88.07,10500.0,75.5935,75.5935,75.4392,75.5078,10500.0
2011-02-07 14:00:00,88.04,88.14,87.89,87.93,21100.0,75.482,75.5678,75.3534,75.3877,21100.0
2011-02-07 14:30:00,87.91,87.99,87.66,87.85,41100.0,75.3706,75.4392,75.1562,75.3191,41100.0
2011-02-07 15:00:00,87.79,88.14,87.72,87.93,51800.0,75.2677,75.5678,75.2077,75.3877,51800.0
2011-02-07 15:30:00,87.89,88.74,87.89,88.61,118800.0,75.3534,76.0822,75.3534,75.9707,118800.0
2011-02-08 09:30:00,91.41,94.31,91.15,91.75,174700.0,78.3713,80.8577,78.1484,78.6628,174700.0
2011-02-08 10:00:00,91.73,92.54,91.51,92.24,79600.0,78.6457,79.3402,78.4571,79.083,79600.0
2011-02-08 10:30:00,92.21,92.32,91.68,91.68,44600.0,79.0572,79.1515,78.6028,78.6028,44600.0
2011-02-08 11:00:00,91.68,91.75,90.89,90.92,88000.0,78.6028,78.6628,77.9255,77.9512,88000.0
2011-02-08 11:30:00,90.95,92.23,90.95,92.04,42900.0,77.977,79.0744,77.977,78.9115,42900.0
2011-02-08 12:00:00,92.15,92.23,91.77,91.87,12600.0,79.0058,79.0744,78.68,78.7657,12600.0
2011-02-08 12:30:00,91.85,91.89,91.26,91.31,15000.0,78.7486,78.7829,78.2427,78.2856,15000.0
2011-02-08 13:00:00,91.27,91.29,90.49,90.49,24200.0,78.2513,78.2685,77.5826,77.5826,24200.0
2011-02-08 13:30:00,90.51,90.81,90.37,90.74,18600.0,77.5997,77.8569,77.4797,77.7969,18600.0
2011-02-08 14:00:00,90.74,90.78,90.44,90.53,21100.0,77.7969,77.8312,77.5397,77.6169,21100.0
2011-02-08 14:30:00,90.55,90.8,90.46,90.46,20900.0,77.634,77.8484,77.5569,77.5569,20900.0
2011-02-08 15:00:00,90.46,90.75,90.34,90.53,35300.0,77.5569,77.8055,77.454,77.6169,35300.0
2011-02-08 15:30:00,90.52,90.76,90.52,90.63,83500.0,77.6083,77.8141,77.6083,77.7026,83500.0
2011-02-09 09:30:00,88.69,89.29,86.06,87.87,140000.0,76.0393,76.5537,73.7845,75.3363,140000.0
2011-02-09 10:00:00,87.87,88.44,87.72,88.29,43500.0,75.3363,75.825,75.2077,75.6964,43500.0
2011-02-09 10:30:00,88.3,89.03,88.26,88.86,57700.0,75.705,76.3308,75.6707,76.1851,57700.0
2011-02-09 11:00:00,88.89,89.13,88.58,88.69,24600.0,76.2108,76.4166,75.945,76.0393,24600.0
2011-02-09 11:30:00,88.83,89.15,88.72,89.08,15300.0,76.1594,76.4337,76.065,76.3737,15300.0
2011-02-09 12:00:00,89.07,89.13,88.92,88.97,13700.0,76.3651,76.4166,76.2365,76.2794,13700.0
2011-02-09 12:30:00,89.02,89.25,88.79,88.79,9200.0,76.3223,76.5194,76.1251,76.1251,9200.0
2011-02-09 13:00:00,88.81,89.0,88.81,88.95,19100.0,76.1422,76.3051,76.1422,76.2622,19100.0
2011-02-09 13:30:00,88.98,89.0,88.82,88.88,25400.0,76.288,76.3051,76.1508,76.2022,25400.0
2011-02-09 14:00:00,88.89,89.03,88.81,89.0,41000.0,76.2108,76.3308,76.1422,76.3051,41000.0
2011-02-09 14:30:00,88.96,89.11,88.8,88.9,28600.0,76.2708,76.3994,76.1336,76.2194,28600.0
2011-02-09 15:00:00,88.87,89.0,88.43,88.48,59800.0,76.1936,76.3051,75.8164,75.8593,59800.0
2011-02-09 15:30:00,88.48,88.63,87.85,88.15,113700.0,75.8593,75.9879,75.3191,75.5763,113700.0
2011-02-10 09:30:00,87.91,88.52,87.8,88.46,20400.0,75.3706,75.8936,75.2763,75.8421,20400.0
2011-02-10 10:00:00,88.48,88.89,88.26,88.72,15400.0,75.8593,76.2108,75.6707,76.065,15400.0
2011-02-10 10:30:00,88.63,89.21,88.55,88.84,25700.0,75.9879,76.4851,75.9193,76.1679,25700.0
2011-02-10 11:00:00,88.81,89.03,88.79,88.96,13300.0,76.1422,76.3308,76.1251,76.2708,13300.0
2011-02-10 11:30:00,89.02,89.05,88.86,88.87,10400.0,76.3223,76.348,76.1851,76.1936,10400.0
2011-02-10 12:00:00,88.85,88.9,88.58,88.67,6300.0,76.1765,76.2194,75.945,76.0222,6300.0
2011-02-10 12:30:00,88.69,88.8,88.55,88.6,5900.0,76.0393,76.1336,75.9193,75.9622,5900.0
2011-02-10 13:00:00,88.59,88.6,88.41,88.43,5800.0,75.9536,75.9622,75.7993,75.8164,5800.0
2011-02-10 13:30:00,88.47,88.62,88.34,88.52,9200.0,75.8507,75.9793,75.7392,75.8936,9200.0
2011-02-10 14:00:00,88.51,88.76,88.44,88.76,10700.0,75.885,76.0993,75.825,76.0993,10700.0
2011-02-10 14:30:00,88.75,88.8,88.48,88.48,9300.0,76.0908,76.1336,75.8593,75.8593,9300.0
2011-02-10 15:00:00,88.49,88.85,88.45,88.81,17600.0,75.8678,76.1765,75.8336,76.1422,17600.0
2011-02-10 15:30:00,88.81,88.88,88.43,88.67,50600.0,76.1422,76.2022,75.8164,76.0222,50600.0
2011-02-11 09:30:00,88.35,88.44,87.65,87.94,10600.0,75.7478,75.825,75.1477,75.3963,10600.0
2011-02-11 10:00:00,88.03,88.19,87.8,87.85,9800.0,75.4735,75.6106,75.2763,75.3191,9800.0
2011-02-11 10:30:00,87.82,88.29,87.7,88.28,24800.0,75.2934,75.6964,75.1905,75.6878,24800.0
2011-02-11 11:00:00,88.28,88.41,88.02,88.31,46700.0,75.6878,75.7993,75.4649,75.7135,46700.0
2011-02-11 11:30:00,88.41,88.51,87.99,88.49,14500.0,75.7993,75.885,75.4392,75.8678,14500.0
2011-02-11 12:00:00,88.54,88.59,87.92,88.12,13600.0,75.9107,75.9536,75.3792,75.5506,13600.0
2011-02-11 12:30:00,88.08,88.38,88.08,88.38,6300.0,75.5163,75.7735,75.5163,75.7735,6300.0
2011-02-11 13:00:00,88.44,88.84,88.41,88.67,9000.0,75.825,76.1679,75.7993,76.0222,9000.0
2011-02-11 13:30:00,88.67,88.87,88.61,88.86,5300.0,76.0222,76.1936,75.9707,76.1851,5300.0
2011-02-11 14:00:00,88.87,89.24,88.85,89.13,12100.0,76.1936,76.5109,76.1765,76.4166,12100.0
2011-02-11 14:30:00,89.2,89.5,89.19,89.31,9200.0,76.4766,76.7338,76.468,76.5709,9200.0
2011-02-11 15:00:00,89.34,89.46,89.12,89.22,25500.0,76.5966,76.6995,76.408,76.4937,25500.0
2011-02-11 15:30:00,89.22,89.62,89.19,89.54,94100.0,76.4937,76.8367,76.468,76.7681,94100.0
2011-02-14 09:30:00,89.34,89.66,88.84,89.05,24500.0,76.5966,76.871,76.1679,76.348,24500.0
2011-02-14 10:00:00,89.04,90.27,89.04,90.27,21200.0,76.3394,77.394,76.3394,77.394,21200.0
2011-02-14 10:30:00,90.2,90.48,89.64,89.79,52700.0,77.3339,77.574,76.8538,76.9824,52700.0
2011-02-14 11:00:00,89.82,90.79,89.82,90.52,19900.0,77.0081,77.8398,77.0081,77.6083,19900.0
2011-02-14 11:30:00,90.61,90.61,90.26,90.48,18900.0,77.6855,77.6855,77.3854,77.574,18900.0
2011-02-14 12:00:00,90.47,90.74,90.34,90.34,19300.0,77.5654,77.7969,77.454,77.454,19300.0
2011-02-14 12:30:00,90.36,90.57,90.17,90.5,21000.0,77.4711,77.6512,77.3082,77.5911,21000.0
2011-02-14 13:00:00,90.52,90.84,90.43,90.7,27600.0,77.6083,77.8826,77.5311,77.7626,27600.0
2011-02-14 13:30:00,90.71,90.93,90.63,90.63,23900.0,77.7712,77.9598,77.7026,77.7026,23900.0
2011-02-14 14:00:00,90.63,91.0,90.6,90.95,34000.0,77.7026,78.0198,77.6769,77.977,34000.0
2011-02-14 14:30:00,90.99,91.14,90.82,90.84,27700.0,78.0113,78.1399,77.8655,77.8826,27700.0
2011-02-14 15:00:00,90.87,91.0,90.57,90.58,41300.0,77.9084,78.0198,77.6512,77.6597,41300.0
2011-02-14 15:30:00,90.6,90.87,90.52,90.8,137000.0,77.6769,77.9084,77.6083,77.8484,137000.0
2011-02-15 09:30:00,90.97,91.06,90.0,90.59,28400.0,77.9941,78.0713,77.1625,77.6683,28400.0
2011-02-15 10:00:00,90.54,91.42,90.38,91.18,48200.0,77.6254,78.3799,77.4883,78.1742,48200.0
2011-02-15 10:30:00,91.13,91.48,90.92,91.28,10100.0,78.1313,78.4314,77.9512,78.2599,10100.0
2011-02-15 11:00:00,91.26,91.75,91.06,91.2,30500.0,78.2427,78.6628,78.0713,78.1913,30500.0
2011-02-15 11:30:00,91.16,91.16,90.53,90.78,38800.0,78.157,78.157,77.6169,77.8312,38800.0
2011-02-15 12:00:00,90.78,90.81,90.54,90.58,7800.0,77.8312,77.8569,77.6254,77.6597,7800.0
2011-02-15 12:30:00,90.58,90.7,90.3,90.31,26200.0,77.6597,77.7626,77.4197,77.4282,26200.0
2011-02-15 13:00:00,90.31,90.33,89.97,89.98,19000.0,77.4282,77.4454,77.1367,77.1453,19000.0
2011-02-15 13:30:00,89.96,90.05,89.77,89.79,14400.0,77.1282,77.2053,76.9653,76.9824,14400.0
2011-02-15 14:00:00,89.77,89.8,89.52,89.58,15400.0,76.9653,76.991,76.7509,76.8024,15400.0
2011-02-15 14:30:00,89.59,89.71,89.47,89.58,13700.0,76.8109,76.9138,76.7081,76.8024,13700.0
2011-02-15 15:00:00,89.59,89.74,89.52,89.55,23200.0,76.8109,76.9396,76.7509,76.7767,23200.0
2011-02-15 15:30:00,89.55,89.65,89.32,89.53,79400.0,76.7767,76.8624,76.5795,76.7595,79400.0
2011-02-16 09:30:00,89.96,90.89,89.73,90.89,15300.0,77.1282,77.9255,76.931,77.9255,15300.0
2011-02-16 10:00:00,90.9,91.71,90.9,91.49,29500.0,77.9341,78.6286,77.9341,78.4399,29500.0
2011-02-16 10:30:00,91.51,92.25,91.51,92.25,28000.0,78.4571,79.0915,78.4571,79.0915,28000.0
2011-02-16 11:00:00,92.24,92.25,91.83,91.84,72500.0,79.083,79.0915,78.7314,78.74,72500.0
2011-02-16 11:30:00,91.93,91.95,91.66,91.94,19500.0,78.8172,78.8343,78.5857,78.8257,19500.0
2011-02-16 12:00:00,91.95,92.01,91.48,91.9,56200.0,78.8343,78.8858,78.4314,78.7914,56200.0
2011-02-16 12:30:00,91.77,91.89,91.65,91.77,9000.0,78.68,78.7829,78.5771,78.68,9000.0
2011-02-16 13:00:00,91.77,91.92,91.5,91.82,164400.0,78.68,78.8086,78.4485,78.7229,164400.0
2011-02-16 13:30:00,91.85,91.92,91.83,91.89,9000.0,78.7486,78.8086,78.7314,78.7829,9000.0
2011-02-16 14:00:00,91.9,91.9,91.52,91.81,23500.0,78.7914,78.7914,78.4657,78.7143,23500.0
2011-02-16 14:30:00,91.77,91.94,91.73,91.81,19400.0,78.68,78.8257,78.6457,78.7143,19400.0
2011-02-16 15:00:00,91.79,91.84,91.47,91.56,118700.0,78.6971,78.74,78.4228,78.4999,118700.0
2011-02-16 15:30:00,91.59,91.78,91.46,91.65,69500.0,78.5257,78.6886,78.4142,78.5771,69500.0
2011-02-17 09:30:00,91.37,91.71,90.76,91.66,22000.0,78.337,78.6286,77.8141,78.5857,22000.0
2011-02-17 10:00:00,91.76,92.24,91.68,92.15,47200.0,78.6714,79.083,78.6028,79.0058,47200.0
2011-02-17 10:30:00,92.08,92.34,91.74,92.14,46600.0,78.9458,79.1687,78.6543,78.9972,46600.0
2011-02-17 11:00:00,92.19,92.44,92.1,92.27,23300.0,79.0401,79.2544,78.9629,79.1087,23300.0
2011-02-17 11:30:00,92.26,92.33,92.13,92.25,9900.0,79.1001,79.1601,78.9886,79.0915,9900.0
2011-02-17 12:00:00,92.24,92.29,92.03,92.14,15000.0,79.083,79.1258,78.9029,78.9972,15000.0
2011-02-17 12:30:00,92.14,92.45,92.01,92.24,58000.0,78.9972,79.263,78.8858,79.083,58000.0
2011-02-17 13:00:00,92.26,92.4,92.2,92.35,27800.0,79.1001,79.2201,79.0487,79.1773,27800.0
2011-02-17 13:30:00,92.38,92.38,92.17,92.2,4600.0,79.203,79.203,79.0229,79.0487,4600.0
2011-02-17 14:00:00,92.23,92.33,92.2,92.23,9200.0,79.0744,79.1601,79.0487,79.0744,9200.0
2011-02-17 14:30:00,92.26,92.42,92.1,92.12,31500.0,79.1001,79.2373,78.9629,78.9801,31500.0
2011-02-17 15:00:00,92.13,92.17,91.93,91.99,40300.0,78.9886,79.0229,78.8172,78.8686,40300.0
2011-02-17 15:30:00,91.99,92.12,91.85,92.04,138600.0,78.8686,78.9801,78.7486,78.9115,138600.0
2011-02-18 09:30:00,92.23,93.05,92.17,92.22,47600.0,79.0744,79.7774,79.0229,79.0658,47600.0
2011-02-18 10:00:00,92.23,92.28,91.62,91.69,60300.0,79.0744,79.1172,78.5514,78.6114,60300.0
2011-02-18 10:30:00,91.76,91.76,91.22,91.23,16100.0,78.6714,78.6714,78.2084,78.217,16100.0
2011-02-18 11:00:00,91.25,91.38,90.93,91.35,26100.0,78.2342,78.3456,77.9598,78.3199,26100.0
2011-02-18 11:30:00,91.35,91.75,91.32,91.66,22100.0,78.3199,78.6628,78.2942,78.5857,22100.0
2011-02-18 12:00:00,91.71,92.26,91.64,92.15,14300.0,78.6286,79.1001,78.5685,79.0058,14300.0
2011-02-18 12:30:00,92.16,92.37,92.13,92.29,8500.0,79.0144,79.1944,78.9886,79.1258,8500.0
2011-02-18 13:00:00,92.29,92.34,92.16,92.24,7500.0,79.1258,79.1687,79.0144,79.083,7500.0
2011-02-18 13:30:00,92.15,92.15,91.96,92.08,11800.0,79.0058,79.0058,78.8429,78.9458,11800.0
2011-02-18 14:00:00,92.14,92.14,91.51,91.56,12300.0,78.9972,78.9972,78.4571,78.4999,12300.0
2011-02-18 14:30:00,91.58,91.7,91.5,91.69,39900.0,78.5171,78.62,78.4485,78.6114,39900.0
2011-02-18 15:00:00,91.71,91.96,91.7,91.83,24700.0,78.6286,78.8429,78.62,78.7314,24700.0
2011-02-18 15:30:00,91.81,92.15,91.77,92.03,57500.0,78.7143,79.0058,78.68,78.9029,57500.0
2011-02-22 09:30:00,90.91,94.2,90.32,90.83,17100.0,77.9427,80.7634,77.4368,77.8741,17100.0
2011-02-22 10:00:00,90.92,91.06,90.17,90.2,12700.0,77.9512,78.0713,77.3082,77.3339,12700.0
2011-02-22 10:30:00,90.17,90.58,90.11,90.29,11500.0,77.3082,77.6597,77.2568,77.4111,11500.0
2011-02-22 11:00:00,90.29,90.32,89.54,89.8,21600.0,77.4111,77.4368,76.7681,76.991,21600.0
2011-02-22 11:30:00,89.88,89.91,89.29,89.41,14300.0,77.0596,77.0853,76.5537,76.6566,14300.0
2011-02-22 12:00:00,89.42,89.44,89.23,89.35,9100.0,76.6652,76.6823,76.5023,76.6052,9100.0
2011-02-22 12:30:00,89.4,89.4,88.48,88.7,18500.0,76.648,76.648,75.8593,76.0479,18500.0
2011-02-22 13:00:00,88.69,88.9,88.51,88.63,16700.0,76.0393,76.2194,75.885,75.9879,16700.0
2011-02-22 13:30:00,88.68,88.95,88.64,88.81,8300.0,76.0307,76.2622,75.9965,76.1422,8300.0
2011-02-22 14:00:00,88.79,88.82,88.57,88.81,20500.0,76.1251,76.1508,75.9364,76.1422,20500.0
2011-02-22 14:30:00,88.8,88.95,88.69,88.74,12900.0,76.1336,76.2622,76.0393,76.0822,12900.0
2011-02-22 15:00:00,88.76,88.8,88.51,88.58,44300.0,76.0993,76.1336,75.885,75.945,44300.0
2011-02-22 15:30:00,88.57,88.64,88.28,88.4,75000.0,75.9364,75.9965,75.6878,75.7907,75000.0
2011-02-23 09:30:00,88.63,89.07,87.46,87.76,37400.0,75.9879,76.3651,74.9848,75.242,37400.0
2011-02-23 10:00:00,87.83,87.9,87.31,87.73,21400.0,75.302,75.362,74.8562,75.2163,21400.0
2011-02-23 10:30:00,87.77,87.77,87.05,87.2,15900.0,75.2506,75.2506,74.6333,74.7619,15900.0
2011-02-23 11:00:00,87.19,87.29,86.75,86.83,17500.0,74.7533,74.839,74.376,74.4446,17500.0
2011-02-23 11:30:00,86.83,86.83,86.25,86.25,15500.0,74.4446,74.4446,73.9474,73.9474,15500.0
2011-02-23 12:00:00,86.38,86.38,85.46,85.71,28700.0,74.0588,74.0588,73.27,73.4844,28700.0
2011-02-23 12:30:00,85.7,86.05,85.66,85.85,8000.0,73.4758,73.7759,73.4415,73.6044,8000.0
2011-02-23 13:00:00,85.86,85.96,85.5,85.63,18900.0,73.613,73.6987,73.3043,73.4158,18900.0
2011-02-23 13:30:00,85.62,86.08,85.6,86.02,9100.0,73.4072,73.8016,73.3901,73.7502,9100.0
2011-02-23 14:00:00,86.08,86.81,86.05,86.71,12900.0,73.8016,74.4275,73.7759,74.3417,12900.0
2011-02-23 14:30:00,86.69,87.24,86.69,87.24,32100.0,74.3246,74.7961,74.3246,74.7961,32100.0
2011-02-23 15:00:00,87.24,87.33,86.82,87.13,31200.0,74.7961,74.8733,74.4361,74.7018,31200.0
2011-02-23 15:30:00,87.11,87.36,86.68,86.79,58200.0,74.6847,74.899,74.316,74.4103,58200.0
2011-02-24 09:30:00,86.72,88.23,86.72,87.8,22800.0,74.3503,75.6449,74.3503,75.2763,22800.0
2011-02-24 10:00:00,87.78,87.89,87.31,87.6,38000.0,75.2591,75.3534,74.8562,75.1048,38000.0
2011-02-24 10:30:00,87.58,88.3,87.35,88.28,28900.0,75.0877,75.705,74.8905,75.6878,28900.0
2011-02-24 11:00:00,88.28,88.31,87.69,88.21,30500.0,75.6878,75.7135,75.182,75.6278,30500.0
2011-02-24 11:30:00,88.21,88.31,87.04,87.32,19300.0,75.6278,75.7135,74.6247,74.8647,19300.0
2011-02-24 12:00:00,87.33,87.33,86.73,86.74,7600.0,74.8733,74.8733,74.3589,74.3675,7600.0
2011-02-24 12:30:00,86.69,86.81,86.38,86.7,7600.0,74.3246,74.4275,74.0588,74.3332,7600.0
2011-02-24 13:00:00,86.71,86.95,86.51,86.62,8700.0,74.3417,74.5475,74.1703,74.2646,8700.0
2011-02-24 13:30:00,86.53,86.65,85.84,85.85,13100.0,74.1874,74.2903,73.5958,73.6044,13100.0
2011-02-24 14:00:00,85.87,86.81,85.87,86.67,10500.0,73.6216,74.4275,73.6216,74.3075,10500.0
2011-02-24 14:30:00,86.68,86.87,86.54,86.67,18100.0,74.316,74.4789,74.196,74.3075,18100.0
2011-02-24 15:00:00,86.73,87.37,86.6,87.18,15500.0,74.3589,74.9076,74.2474,74.7447,15500.0
2011-02-24 15:30:00,87.26,87.5,86.96,87.05,40100.0,74.8133,75.0191,74.5561,74.6333,40100.0
2011-02-25 09:30:00,87.07,87.56,86.71,86.71,22200.0,74.9894,75.4114,74.6794,74.6794,22200.0
2011-02-25 10:00:00,86.7,87.51,86.7,87.04,21400.0,74.6707,75.3684,74.6707,74.9636,21400.0
2011-02-25 10:30:00,87.05,87.78,87.01,87.18,15000.0,74.9722,75.6009,74.9377,75.0841,15000.0
2011-02-25 11:00:00,87.24,87.54,86.91,87.02,12800.0,75.1358,75.3942,74.8516,74.9463,12800.0
2011-02-25 11:30:00,87.02,87.33,86.77,87.33,12600.0,74.9463,75.2133,74.731,75.2133,12600.0
2011-02-25 12:00:00,87.25,87.89,87.25,87.79,3800.0,75.1444,75.6956,75.1444,75.6095,3800.0
2011-02-25 12:30:00,87.76,87.95,87.74,87.89,6100.0,75.5837,75.7473,75.5664,75.6956,6100.0
2011-02-25 13:00:00,87.88,88.28,87.84,88.21,9000.0,75.687,76.0315,75.6526,75.9712,9000.0
2011-02-25 13:30:00,88.21,88.28,87.99,88.08,16100.0,75.9712,76.0315,75.7818,75.8593,16100.0
2011-02-25 14:00:00,88.14,88.33,87.95,88.01,18900.0,75.911,76.0746,75.7473,75.799,18900.0
2011-02-25 14:30:00,88.05,88.22,87.87,88.01,17000.0,75.8334,75.9799,75.6784,75.799,17000.0
2011-02-25 15:00:00,88.0,88.06,87.73,87.77,19900.0,75.7904,75.8421,75.5578,75.5923,19900.0
2011-02-25 15:30:00,87.77,88.08,87.59,88.05,38800.0,75.5923,75.8593,75.4373,75.8334,38800.0
2011-02-28 09:30:00,88.6,89.03,88.43,88.85,9100.0,76.3071,76.6775,76.1607,76.5224,9100.0
2011-02-28 10:00:00,88.9,89.48,88.83,89.19,19400.0,76.5655,77.065,76.5052,76.8153,19400.0
2011-02-28 10:30:00,89.18,89.3,89.13,89.18,9600.0,76.8067,76.91,76.7636,76.8067,9600.0
2011-02-28 11:00:00,89.21,89.28,89.14,89.15,17800.0,76.8325,76.8928,76.7722,76.7808,17800.0
2011-02-28 11:30:00,89.15,89.36,89.15,89.28,9800.0,76.7808,76.9617,76.7808,76.8928,9800.0
2011-02-28 12:00:00,89.36,89.38,89.27,89.31,4900.0,76.9617,76.9789,76.8842,76.9186,4900.0
2011-02-28 12:30:00,89.3,89.37,89.19,89.28,23300.0,76.91,76.9703,76.8153,76.8928,23300.0
2011-02-28 13:00:00,89.26,89.33,89.19,89.26,32800.0,76.8756,76.9358,76.8153,76.8756,32800.0
2011-02-28 13:30:00,89.32,89.41,89.23,89.25,18100.0,76.9272,77.0047,76.8497,76.8669,18100.0
2011-02-28 14:00:00,89.25,89.53,89.25,89.46,15600.0,76.8669,77.1081,76.8669,77.0478,15600.0
2011-02-28 14:30:00,89.47,89.63,89.16,89.4,25100.0,77.0564,77.1942,76.7894,76.9961,25100.0
2011-02-28 15:00:00,89.45,89.45,89.04,89.08,29300.0,77.0392,77.0392,76.6861,76.7205,29300.0
2011-02-28 15:30:00,89.09,89.17,88.84,88.86,87700.0,76.7291,76.798,76.5138,76.5311,87700.0
2011-03-01 09:30:00,89.46,89.7,88.41,88.41,9500.0,77.0478,77.2545,76.1435,76.1435,9500.0
2011-03-01 10:00:00,88.21,88.43,87.55,87.68,17100.0,75.9712,76.1607,75.4028,75.5148,17100.0
2011-03-01 10:30:00,87.6,87.91,87.4,87.86,14300.0,75.4459,75.7129,75.2736,75.6698,14300.0
2011-03-01 11:00:00,87.91,88.15,87.59,87.59,17000.0,75.7129,75.9196,75.4373,75.4373,17000.0
2011-03-01 11:30:00,87.59,87.74,87.09,87.1,46400.0,75.4373,75.5664,75.0066,75.0152,46400.0
2011-03-01 12:00:00,87.05,87.11,86.53,86.79,18500.0,74.9722,75.0239,74.5243,74.7483,18500.0
2011-03-01 12:30:00,86.78,87.35,86.78,87.09,14200.0,74.7396,75.2306,74.7396,75.0066,14200.0
2011-03-01 13:00:00,87.06,87.3,86.85,86.88,15900.0,74.9808,75.1875,74.7999,74.8258,15900.0
2011-03-01 13:30:00,86.87,87.03,86.61,86.95,19300.0,74.8172,74.955,74.5932,74.8861,19300.0
2011-03-01 14:00:00,86.93,86.95,86.25,86.25,25700.0,74.8688,74.8861,74.2832,74.2832,25700.0
2011-03-01 14:30:00,86.21,86.56,86.0,86.19,23800.0,74.2487,74.5502,74.0679,74.2315,23800.0
2011-03-01 15:00:00,86.19,86.58,86.15,86.39,30700.0,74.2315,74.5674,74.1971,74.4038,30700.0
2011-03-01 15:30:00,86.37,86.61,86.19,86.28,41100.0,74.3865,74.5932,74.2315,74.309,41100.0
2011-03-02 09:30:00,86.26,87.34,86.26,87.0,27600.0,74.2918,75.2219,74.2918,74.9291,27600.0
2011-03-02 10:00:00,86.99,87.09,86.66,86.91,42300.0,74.9205,75.0066,74.6363,74.8516,42300.0
2011-03-02 10:30:00,86.92,87.15,86.72,87.01,24400.0,74.8602,75.0583,74.688,74.9377,24400.0
2011-03-02 11:00:00,87.0,87.38,86.78,86.79,25300.0,74.9291,75.2564,74.7396,74.7483,25300.0
2011-03-02 11:30:00,86.8,87.0,85.77,85.77,43900.0,74.7569,74.9291,73.8698,73.8698,43900.0
2011-03-02 12:00:00,85.78,86.12,85.69,86.11,17800.0,73.8784,74.1712,73.8009,74.1626,17800.0
2011-03-02 12:30:00,86.14,86.5,86.04,86.5,18000.0,74.1884,74.4985,74.1023,74.4985,18000.0
2011-03-02 13:00:00,86.47,86.61,86.19,86.25,16100.0,74.4727,74.5932,74.2315,74.2832,16100.0
2011-03-02 13:30:00,86.2,86.36,85.92,86.08,9700.0,74.2401,74.3779,73.999,74.1368,9700.0
2011-03-02 14:00:00,86.13,86.51,86.05,86.27,16800.0,74.1798,74.5071,74.1109,74.3004,16800.0
2011-03-02 14:30:00,86.27,86.62,86.24,86.48,20200.0,74.3004,74.6018,74.2746,74.4813,20200.0
2011-03-02 15:00:00,86.48,86.8,86.38,86.44,22300.0,74.4813,74.7569,74.3951,74.4468,22300.0
2011-03-02 15:30:00,86.38,86.45,85.9,86.04,64700.0,74.3951,74.4554,73.9817,74.1023,64700.0
2011-03-03 09:30:00,87.19,87.85,86.81,87.18,54800.0,75.0928,75.6612,74.7655,75.0841,54800.0
2011-03-03 10:00:00,87.18,87.19,85.83,85.83,52600.0,75.0841,75.0928,73.9215,73.9215,52600.0
2011-03-03 10:30:00,85.87,86.43,85.77,86.29,21800.0,73.9559,74.4382,73.8698,74.3176,21800.0
2011-03-03 11:00:00,86.36,86.62,86.25,86.39,8700.0,74.3779,74.6018,74.2832,74.4038,8700.0
2011-03-03 11:30:00,86.39,86.67,86.15,86.67,11300.0,74.4038,74.6449,74.1971,74.6449,11300.0
2011-03-03 12:00:00,86.67,86.69,86.4,86.4,11100.0,74.6449,74.6621,74.4124,74.4124,11100.0
2011-03-03 12:30:00,86.47,86.9,86.43,86.63,17100.0,74.4727,74.843,74.4382,74.6105,17100.0
2011-03-03 13:00:00,86.69,86.88,86.64,86.69,11600.0,74.6621,74.8258,74.6191,74.6621,11600.0
2011-03-03 13:30:00,86.67,86.68,86.41,86.41,16500.0,74.6449,74.6535,74.421,74.421,16500.0
2011-03-03 14:00:00,86.46,86.8,86.44,86.59,19800.0,74.464,74.7569,74.4468,74.576,19800.0
2011-03-03 14:30:00,86.61,86.73,86.5,86.68,18700.0,74.5932,74.6966,74.4985,74.6535,18700.0
2011-03-03 15:00:00,86.65,86.72,86.49,86.67,27800.0,74.6277,74.688,74.4899,74.6449,27800.0
2011-03-03 15:30:00,86.69,86.83,86.46,86.8,56100.0,74.6621,74.7827,74.464,74.7569,56100.0
2011-03-04 09:30:00,86.94,87.14,86.41,87.0,11100.0,74.8774,75.0497,74.421,74.9291,11100.0
2011-03-04 10:00:00,87.0,87.04,86.37,86.69,15000.0,74.9291,74.9636,74.3865,74.6621,15000.0
2011-03-04 10:30:00,86.68,87.4,86.68,87.4,39100.0,74.6535,75.2736,74.6535,75.2736,39100.0
2011-03-04 11:00:00,87.4,87.63,87.05,87.12,14400.0,75.2736,75.4717,74.9722,75.0325,14400.0
2011-03-04 11:30:00,87.16,87.24,86.61,86.61,5400.0,75.0669,75.1358,74.5932,74.5932,5400.0
2011-03-04 12:00:00,86.6,86.63,85.91,86.0,12100.0,74.5846,74.6105,73.9904,74.0679,12100.0
2011-03-04 12:30:00,85.99,86.03,85.84,85.89,8500.0,74.0593,74.0937,73.9301,73.9731,8500.0
2011-03-04 13:00:00,85.88,85.92,85.66,85.67,10100.0,73.9645,73.999,73.775,73.7837,10100.0
2011-03-04 13:30:00,85.75,86.03,85.61,85.79,8100.0,73.8526,74.0937,73.732,73.887,8100.0
2011-03-04 14:00:00,85.73,85.73,85.44,85.64,11500.0,73.8353,73.8353,73.5856,73.7578,11500.0
2011-03-04 14:30:00,85.7,85.88,85.64,85.88,5900.0,73.8095,73.9645,73.7578,73.9645,5900.0
2011-03-04 15:00:00,85.92,86.01,85.67,85.78,17100.0,73.999,74.0765,73.7837,73.8784,17100.0
2011-03-04 15:30:00,85.79,86.47,85.65,86.36,56000.0,73.887,74.4727,73.7664,74.3779,56000.0
2011-03-07 09:30:00,86.72,86.95,85.98,86.22,26600.0,74.688,74.8861,74.0506,74.2573,26600.0
2011-03-07 10:00:00,86.2,86.24,85.81,85.91,33300.0,74.2401,74.2746,73.9042,73.9904,33300.0
2011-03-07 10:30:00,85.87,85.93,85.42,85.75,27600.0,73.9559,74.0076,73.5683,73.8526,27600.0
2011-03-07 11:00:00,85.75,85.77,85.54,85.65,27200.0,73.8526,73.8698,73.6717,73.7664,27200.0
2011-03-07 11:30:00,85.65,85.69,85.28,85.49,22000.0,73.7664,73.8009,73.4478,73.6286,22000.0
2011-03-07 12:00:00,85.49,85.61,85.45,85.61,6200.0,73.6286,73.732,73.5942,73.732,6200.0
2011-03-07 12:30:00,85.54,85.6,85.39,85.46,13600.0,73.6717,73.7234,73.5425,73.6028,13600.0
2011-03-07 13:00:00,85.49,85.59,85.12,85.47,12000.0,73.6286,73.7148,73.31,73.6114,12000.0
2011-03-07 13:30:00,85.45,85.65,85.35,85.36,6400.0,73.5942,73.7664,73.5081,73.5167,6400.0
2011-03-07 14:00:00,85.34,85.57,85.15,85.38,14700.0,73.4994,73.6975,73.3358,73.5339,14700.0
2011-03-07 14:30:00,85.29,85.4,85.0,85.11,16600.0,73.4564,73.5511,73.2066,73.3014,16600.0
2011-03-07 15:00:00,85.03,85.45,84.95,85.28,24400.0,73.2325,73.5942,73.1636,73.4478,24400.0
2011-03-07 15:30:00,85.21,85.57,85.08,85.13,33200.0,73.3875,73.6975,73.2755,73.3186,33200.0
2011-03-08 09:30:00,85.53,86.16,85.01,85.83,14200.0,73.6631,74.2057,73.2152,73.9215,14200.0
2011-03-08 10:00:00,85.82,86.92,85.82,86.49,65900.0,73.9128,74.8602,73.9128,74.4899,65900.0
2011-03-08 10:30:00,86.61,86.94,86.37,86.58,34100.0,74.5932,74.8774,74.3865,74.5674,34100.0
2011-03-08 11:00:00,86.59,86.62,86.1,86.46,34700.0,74.576,74.6018,74.154,74.464,34700.0
2011-03-08 11:30:00,86.53,86.81,86.27,86.62,33600.0,74.5243,74.7655,74.3004,74.6018,33600.0
2011-03-08 12:00:00,86.7,86.86,86.58,86.7,10700.0,74.6707,74.8085,74.5674,74.6707,10700.0
2011-03-08 12:30:00,86.73,86.75,86.29,86.37,9000.0,74.6966,74.7138,74.3176,74.3865,9000.0
2011-03-08 13:00:00,86.43,86.6,86.43,86.57,7100.0,74.4382,74.5846,74.4382,74.5588,7100.0
2011-03-08 13:30:00,86.58,86.62,86.36,86.54,8400.0,74.5674,74.6018,74.3779,74.5329,8400.0
2011-03-08 14:00:00,86.53,86.56,86.24,86.32,9200.0,74.5243,74.5502,74.2746,74.3435,9200.0
2011-03-08 14:30:00,86.31,86.54,86.15,86.52,11800.0,74.3349,74.5329,74.1971,74.5157,11800.0
2011-03-08 15:00:00,86.51,86.69,86.32,86.4,29300.0,74.5071,74.6621,74.3435,74.4124,29300.0
2011-03-08 15:30:00,86.39,86.54,86.01,86.15,39600.0,74.4038,74.5329,74.0765,74.1971,39600.0
2011-03-09 09:30:00,85.98,86.3,85.51,85.7,17100.0,74.0506,74.3262,73.6459,73.8095,17100.0
2011-03-09 10:00:00,85.67,85.76,85.17,85.76,11900.0,73.7837,73.8612,73.353,73.8612,11900.0
2011-03-09 10:30:00,85.75,85.75,85.03,85.12,16000.0,73.8526,73.8526,73.2325,73.31,16000.0
2011-03-09 11:00:00,85.07,85.61,84.89,85.46,17100.0,73.2669,73.732,73.1119,73.6028,17100.0
2011-03-09 11:30:00,85.44,86.01,85.18,85.94,13400.0,73.5856,74.0765,73.3616,74.0162,13400.0
2011-03-09 12:00:00,86.03,86.29,85.63,85.65,14000.0,74.0937,74.3176,73.7492,73.7664,14000.0
2011-03-09 12:30:00,85.66,85.77,85.48,85.59,15100.0,73.775,73.8698,73.62,73.7148,15100.0
2011-03-09 13:00:00,85.56,85.9,85.55,85.75,11500.0,73.6889,73.9817,73.6803,73.8526,11500.0
2011-03-09 13:30:00,85.68,85.73,85.29,85.37,12000.0,73.7923,73.8353,73.4564,73.5253,12000.0
2011-03-09 14:00:00,85.48,85.69,85.35,85.35,10400.0,73.62,73.8009,73.5081,73.5081,10400.0
2011-03-09 14:30:00,85.35,85.54,85.18,85.48,14900.0,73.5081,73.6717,73.3616,73.62,14900.0
2011-03-09 15:00:00,85.48,85.76,85.43,85.45,25300.0,73.62,73.8612,73.577,73.5942,25300.0
2011-03-09 15:30:00,85.54,85.8,85.36,85.58,43500.0,73.6717,73.8956,73.5167,73.7061,43500.0
2011-03-10 09:30:00,84.42,84.61,83.64,84.25,24500.0,72.7071,72.8707,72.0353,72.5607,24500.0
2011-03-10 10:00:00,84.05,84.62,83.62,84.44,16500.0,72.3884,72.8793,72.0181,72.7243,16500.0
2011-03-10 10:30:00,84.36,84.56,84.13,84.27,15100.0,72.6554,72.8277,72.4573,72.5779,15100.0
2011-03-10 11:00:00,84.21,84.26,83.94,84.16,15200.0,72.5262,72.5693,72.2937,72.4832,15200.0
2011-03-10 11:30:00,84.12,84.63,84.08,84.63,6600.0,72.4487,72.8879,72.4143,72.8879,6600.0
2011-03-10 12:00:00,84.61,84.67,84.13,84.29,19200.0,72.8707,72.9224,72.4573,72.5951,19200.0
2011-03-10 12:30:00,84.33,84.57,84.25,84.52,7200.0,72.6296,72.8363,72.5607,72.7932,7200.0
2011-03-10 13:00:00,84.49,84.69,84.25,84.33,9500.0,72.7674,72.9396,72.5607,72.6296,9500.0
2011-03-10 13:30:00,84.28,84.36,83.92,84.28,78700.0,72.5865,72.6554,72.2765,72.5865,78700.0
2011-03-10 14:00:00,84.26,84.54,84.17,84.17,10500.0,72.5693,72.8104,72.4918,72.4918,10500.0
2011-03-10 14:30:00,84.16,84.54,84.16,84.27,11700.0,72.4832,72.8104,72.4832,72.5779,11700.0
2011-03-10 15:00:00,84.28,84.4,84.11,84.31,56100.0,72.5865,72.6899,72.4401,72.6123,56100.0
2011-03-10 15:30:00,84.3,84.56,84.19,84.27,51100.0,72.6037,72.8277,72.509,72.5779,51100.0
2011-03-11 09:30:00,83.73,84.49,83.73,84.41,10800.0,72.1128,72.7674,72.1128,72.6985,10800.0
2011-03-11 10:00:00,84.38,84.9,84.13,84.66,7200.0,72.6726,73.1205,72.4573,72.9138,7200.0
2011-03-11 10:30:00,84.64,84.74,84.44,84.74,5200.0,72.8966,72.9827,72.7243,72.9827,5200.0
2011-03-11 11:00:00,84.81,84.99,84.72,84.98,3900.0,73.043,73.198,72.9655,73.1894,3900.0
2011-03-11 11:30:00,84.95,85.42,84.95,85.3,6100.0,73.1636,73.5683,73.1636,73.465,6100.0
2011-03-11 12:00:00,85.33,85.5,85.15,85.22,13200.0,73.4908,73.6372,73.3358,73.3961,13200.0
2011-03-11 12:30:00,85.17,85.3,85.11,85.3,7700.0,73.353,73.465,73.3014,73.465,7700.0
2011-03-11 13:00:00,85.29,85.32,85.08,85.13,16400.0,73.4564,73.4822,73.2755,73.3186,16400.0
2011-03-11 13:30:00,85.15,85.24,85.04,85.13,4200.0,73.3358,73.4133,73.2411,73.3186,4200.0
2011-03-11 14:00:00,85.11,85.36,85.05,85.27,3300.0,73.3014,73.5167,73.2497,73.4392,3300.0
2011-03-11 14:30:00,85.28,85.38,85.13,85.18,8400.0,73.4478,73.5339,73.3186,73.3616,8400.0
2011-03-11 15:00:00,85.2,85.38,85.18,85.24,7700.0,73.3789,73.5339,73.3616,73.4133,7700.0
2011-03-11 15:30:00,85.27,85.38,84.87,84.93,28400.0,73.4392,73.5339,73.0947,73.1463,28400.0
2011-03-14 09:30:00,84.67,85.53,84.38,85.45,21600.0,72.9224,73.6631,72.6726,73.5942,21600.0
2011-03-14 10:00:00,85.46,85.67,85.14,85.42,11800.0,73.6028,73.7837,73.3272,73.5683,11800.0
2011-03-14 10:30:00,85.39,85.39,84.88,84.88,9600.0,73.5425,73.5425,73.1033,73.1033,9600.0
2011-03-14 11:00:00,84.83,84.88,84.41,84.51,10600.0,73.0602,73.1033,72.6985,72.7846,10600.0
2011-03-14 11:30:00,84.43,84.43,83.98,84.06,23100.0,72.7157,72.7157,72.3281,72.397,23100.0
2011-03-14 12:00:00,84.18,84.25,83.83,83.94,6900.0,72.5004,72.5607,72.1989,72.2937,6900.0
2011-03-14 12:30:00,83.91,84.08,83.81,84.07,5500.0,72.2678,72.4143,72.1817,72.4056,5500.0
2011-03-14 13:00:00,84.09,84.26,84.03,84.2,5200.0,72.4229,72.5693,72.3712,72.5176,5200.0
2011-03-14 13:30:00,84.15,84.44,84.05,84.27,5800.0,72.4745,72.7243,72.3884,72.5779,5800.0
2011-03-14 14:00:00,84.29,84.69,84.26,84.56,11600.0,72.5951,72.9396,72.5693,72.8277,11600.0
2011-03-14 14:30:00,84.55,84.55,84.33,84.45,5500.0,72.819,72.819,72.6296,72.7329,5500.0
2011-03-14 15:00:00,84.42,84.79,84.36,84.67,13500.0,72.7071,73.0257,72.6554,72.9224,13500.0
2011-03-14 15:30:00,84.69,85.01,84.61,84.88,27600.0,72.9396,73.2152,72.8707,73.1033,27600.0
2011-03-15 09:30:00,82.27,83.72,82.0,83.3,22600.0,70.8554,72.1042,70.6229,71.7425,22600.0
2011-03-15 10:00:00,83.32,84.6,83.32,84.59,32900.0,71.7597,72.8621,71.7597,72.8535,32900.0
2011-03-15 10:30:00,84.63,85.5,84.56,85.48,42300.0,72.8879,73.6372,72.8277,73.62,42300.0
2011-03-15 11:00:00,85.52,85.71,84.84,85.55,32500.0,73.6545,73.8181,73.0688,73.6803,32500.0
2011-03-15 11:30:00,85.6,85.8,85.34,85.8,18900.0,73.7234,73.8956,73.4994,73.8956,18900.0
2011-03-15 12:00:00,85.78,85.99,85.47,85.75,24100.0,73.8784,74.0593,73.6114,73.8526,24100.0
2011-03-15 12:30:00,85.62,85.93,85.48,85.86,45700.0,73.7406,74.0076,73.62,73.9473,45700.0
2011-03-15 13:00:00,85.9,85.98,85.6,85.69,24700.0,73.9817,74.0506,73.7234,73.8009,24700.0
2011-03-15 13:30:00,85.69,86.03,85.53,85.95,14100.0,73.8009,74.0937,73.6631,74.0248,14100.0
2011-03-15 14:00:00,86.01,86.14,85.43,86.01,36300.0,74.0765,74.1884,73.577,74.0765,36300.0
2011-03-15 14:30:00,86.04,86.24,85.7,85.9,55400.0,74.1023,74.2746,73.8095,73.9817,55400.0
2011-03-15 15:00:00,85.87,86.54,85.82,86.26,31700.0,73.9559,74.5329,73.9128,74.2918,31700.0
2011-03-15 15:30:00,86.26,86.32,85.53,85.65,88900.0,74.2918,74.3435,73.6631,73.7664,88900.0
2011-03-16 09:30:00,85.29,85.46,84.64,85.37,18500.0,73.4564,73.6028,72.8966,73.5253,18500.0
2011-03-16 10:00:00,85.33,85.4,84.73,85.0,10500.0,73.4908,73.5511,72.9741,73.2066,10500.0
2011-03-16 10:30:00,85.01,85.12,84.7,84.71,10800.0,73.2152,73.31,72.9482,72.9568,10800.0
2011-03-16 11:00:00,84.6,84.9,83.81,84.72,36900.0,72.8621,73.1205,72.1817,72.9655,36900.0
2011-03-16 11:30:00,84.75,84.93,84.54,84.71,13600.0,72.9913,73.1463,72.8104,72.9568,13600.0
2011-03-16 12:00:00,84.71,84.72,84.22,84.72,9800.0,72.9568,72.9655,72.5348,72.9655,9800.0
2011-03-16 12:30:00,84.73,84.88,84.45,84.81,9700.0,72.9741,73.1033,72.7329,73.043,9700.0
2011-03-16 13:00:00,84.78,84.96,84.39,84.62,9900.0,73.0171,73.1722,72.6812,72.8793,9900.0
2011-03-16 13:30:00,84.59,84.66,84.04,84.43,17400.0,72.8535,72.9138,72.3798,72.7157,17400.0
2011-03-16 14:00:00,84.42,84.42,83.49,83.96,22700.0,72.7071,72.7071,71.9061,72.3109,22700.0
2011-03-16 14:30:00,83.96,84.82,83.9,84.64,38600.0,72.3109,73.0516,72.2592,72.8966,38600.0
2011-03-16 15:00:00,84.6,84.68,84.12,84.32,33000.0,72.8621,72.931,72.4487,72.621,33000.0
2011-03-16 15:30:00,84.28,84.38,83.8,83.86,60400.0,72.5865,72.6726,72.1731,72.2248,60400.0
2011-03-17 09:30:00,85.47,85.47,84.88,84.88,11100.0,73.6114,73.6114,73.1033,73.1033,11100.0
2011-03-17 10:00:00,84.99,85.47,84.78,85.44,9900.0,73.198,73.6114,73.0171,73.5856,9900.0
2011-03-17 10:30:00,85.39,85.69,84.9,84.95,18800.0,73.5425,73.8009,73.1205,73.1636,18800.0
2011-03-17 11:00:00,85.08,85.3,84.68,84.71,14300.0,73.2755,73.465,72.931,72.9568,14300.0
2011-03-17 11:30:00,84.7,84.72,84.31,84.57,17200.0,72.9482,72.9655,72.6123,72.8363,17200.0
2011-03-17 12:00:00,84.44,84.7,84.44,84.6,6500.0,72.7243,72.9482,72.7243,72.8621,6500.0
2011-03-17 12:30:00,84.59,84.75,84.43,84.65,7200.0,72.8535,72.9913,72.7157,72.9052,7200.0
2011-03-17 13:00:00,84.7,84.72,84.23,84.23,9700.0,72.9482,72.9655,72.5434,72.5434,9700.0
2011-03-17 13:30:00,84.15,84.51,84.07,84.16,6000.0,72.4745,72.7846,72.4056,72.4832,6000.0
2011-03-17 14:00:00,84.27,84.32,84.05,84.18,9300.0,72.5779,72.621,72.3884,72.5004,9300.0
2011-03-17 14:30:00,84.25,84.42,84.14,84.28,11800.0,72.5607,72.7071,72.4659,72.5865,11800.0
2011-03-17 15:00:00,84.33,84.52,84.18,84.26,21700.0,72.6296,72.7932,72.5004,72.5693,21700.0
2011-03-17 15:30:00,84.3,84.67,84.23,84.42,48600.0,72.6037,72.9224,72.5434,72.7071,48600.0
2011-03-18 09:30:00,85.4,85.99,85.08,85.16,40500.0,73.5511,74.0593,73.2755,73.3444,40500.0
2011-03-18 10:00:00,85.26,85.41,84.87,84.94,19400.0,73.4305,73.5597,73.0947,73.1549,19400.0
2011-03-18 10:30:00,85.0,85.02,84.76,84.8,17400.0,73.2066,73.2238,72.9999,73.0344,17400.0
2011-03-18 11:00:00,84.8,84.99,84.21,84.23,22800.0,73.0344,73.198,72.5262,72.5434,22800.0
2011-03-18 11:30:00,84.14,84.54,84.14,84.42,8500.0,72.4659,72.8104,72.4659,72.7071,8500.0
2011-03-18 12:00:00,84.42,84.98,84.42,84.98,9300.0,72.7071,73.1894,72.7071,73.1894,9300.0
2011-03-18 12:30:00,85.0,85.02,84.81,84.89,6900.0,73.2066,73.2238,73.043,73.1119,6900.0
2011-03-18 13:00:00,84.89,85.11,84.89,84.96,11600.0,73.1119,73.3014,73.1119,73.1722,11600.0
2011-03-18 13:30:00,84.99,85.05,84.81,84.89,8100.0,73.198,73.2497,73.043,73.1119,8100.0
2011-03-18 14:00:00,84.89,84.9,84.5,84.73,8400.0,73.1119,73.1205,72.776,72.9741,8400.0
2011-03-18 14:30:00,84.7,84.9,84.48,84.55,14000.0,72.9482,73.1205,72.7588,72.819,14000.0
2011-03-18 15:00:00,84.55,84.84,84.53,84.75,14200.0,72.819,73.0688,72.8018,72.9913,14200.0
2011-03-18 15:30:00,84.76,84.96,84.73,84.82,116900.0,72.9999,73.1722,72.9741,73.0516,116900.0
2011-03-21 09:30:00,86.14,86.31,85.19,85.19,22800.0,74.1884,74.3349,73.3703,73.3703,22800.0
2011-03-21 10:00:00,85.23,85.51,85.12,85.51,17600.0,73.4047,73.6459,73.31,73.6459,17600.0
2011-03-21 10:30:00,85.43,85.53,85.2,85.52,18700.0,73.577,73.6631,73.3789,73.6545,18700.0
2011-03-21 11:00:00,85.59,85.77,85.33,85.41,17600.0,73.7148,73.8698,73.4908,73.5597,17600.0
2011-03-21 11:30:00,85.41,85.53,85.38,85.49,10100.0,73.5597,73.6631,73.5339,73.6286,10100.0
2011-03-21 12:00:00,85.47,85.54,85.39,85.46,12400.0,73.6114,73.6717,73.5425,73.6028,12400.0
2011-03-21 12:30:00,85.46,85.48,85.37,85.42,8200.0,73.6028,73.62,73.5253,73.5683,8200.0
2011-03-21 13:00:00,85.46,85.56,85.06,85.07,10100.0,73.6028,73.6889,73.2583,73.2669,10100.0
2011-03-21 13:30:00,85.08,85.4,85.03,85.36,9200.0,73.2755,73.5511,73.2325,73.5167,9200.0
2011-03-21 14:00:00,85.4,85.51,85.31,85.4,18300.0,73.5511,73.6459,73.4736,73.5511,18300.0
2011-03-21 14:30:00,85.45,85.62,85.35,85.41,15400.0,73.5942,73.7406,73.5081,73.5597,15400.0
2011-03-21 15:00:00,85.42,85.54,85.37,85.42,42000.0,73.5683,73.6717,73.5253,73.5683,42000.0
2011-03-21 15:30:00,85.4,85.65,85.36,85.64,78100.0,73.5511,73.7664,73.5167,73.7578,78100.0
2011-03-22 09:30:00,85.37,85.89,85.11,85.11,21900.0,73.5253,73.9731,73.3014,73.3014,21900.0
2011-03-22 10:00:00,85.18,85.3,84.62,85.07,8400.0,73.3616,73.465,72.8793,73.2669,8400.0
2011-03-22 10:30:00,85.0,85.0,84.26,84.37,13000.0,73.2066,73.2066,72.5693,72.664,13000.0
2011-03-22 11:00:00,84.32,84.5,84.18,84.24,10200.0,72.621,72.776,72.5004,72.5521,10200.0
2011-03-22 11:30:00,84.22,84.25,84.04,84.17,22300.0,72.5348,72.5607,72.3798,72.4918,22300.0
2011-03-22 12:00:00,84.13,84.22,84.06,84.07,13900.0,72.4573,72.5348,72.397,72.4056,13900.0
2011-03-22 12:30:00,84.06,84.22,84.0,84.09,11600.0,72.397,72.5348,72.3454,72.4229,11600.0
2011-03-22 13:00:00,84.09,84.09,83.89,83.93,7300.0,72.4229,72.4229,72.2506,72.2851,7300.0
2011-03-22 13:30:00,83.9,84.08,83.9,84.01,6900.0,72.2592,72.4143,72.2592,72.354,6900.0
2011-03-22 14:00:00,84.01,84.02,83.72,83.81,11600.0,72.354,72.3626,72.1042,72.1817,11600.0
2011-03-22 14:30:00,83.81,84.06,83.77,84.0,12300.0,72.1817,72.397,72.1473,72.3454,12300.0
2011-03-22 15:00:00,83.99,84.41,83.93,84.37,17200.0,72.3367,72.6985,72.2851,72.664,17200.0
2011-03-22 15:30:00,84.35,84.54,84.21,84.21,37500.0,72.6468,72.8104,72.5262,72.5262,37500.0
2011-03-23 09:30:00,84.07,84.72,83.78,84.19,110600.0,72.4056,72.9655,72.1559,72.509,110600.0
2011-03-23 10:00:00,84.08,84.08,83.38,83.76,33700.0,72.4143,72.4143,71.8114,72.1387,33700.0
2011-03-23 10:30:00,83.81,83.91,83.53,83.65,4000.0,72.1817,72.2678,71.9406,72.0439,4000.0
2011-03-23 11:00:00,83.65,83.73,83.37,83.63,11200.0,72.0439,72.1128,71.8028,72.0267,11200.0
2011-03-23 11:30:00,83.65,84.01,83.65,83.87,13200.0,72.0439,72.354,72.0439,72.2334,13200.0
2011-03-23 12:00:00,83.85,84.32,83.81,84.26,13500.0,72.2162,72.621,72.1817,72.5693,13500.0
2011-03-23 12:30:00,84.31,84.42,84.18,84.19,37100.0,72.6123,72.7071,72.5004,72.509,37100.0
2011-03-23 13:00:00,84.17,84.17,83.85,83.85,13800.0,72.4918,72.4918,72.2162,72.2162,13800.0
2011-03-23 13:30:00,83.86,84.07,83.83,84.0,10900.0,72.2248,72.4056,72.1989,72.3454,10900.0
2011-03-23 14:00:00,83.93,84.05,83.91,84.05,36200.0,72.2851,72.3884,72.2678,72.3884,36200.0
2011-03-23 14:30:00,84.1,84.33,84.0,84.26,32100.0,72.4315,72.6296,72.3454,72.5693,32100.0
2011-03-23 15:00:00,84.26,84.43,84.25,84.39,39300.0,72.5693,72.7157,72.5607,72.6812,39300.0
2011-03-23 15:30:00,84.37,84.61,84.28,84.31,71700.0,72.664,72.8707,72.5865,72.6123,71700.0
2011-03-24 09:30:00,84.96,85.55,84.77,84.82,14900.0,73.1722,73.6803,73.0085,73.0516,14900.0
2011-03-24 10:00:00,84.94,85.02,84.58,84.95,11300.0,73.1549,73.2238,72.8449,73.1636,11300.0
2011-03-24 10:30:00,84.95,85.91,84.87,85.87,21100.0,73.1636,73.9904,73.0947,73.9559,21100.0
2011-03-24 11:00:00,85.9,86.3,85.85,86.26,34400.0,73.9817,74.3262,73.9387,74.2918,34400.0
2011-03-24 11:30:00,86.26,86.85,86.24,86.75,43600.0,74.2918,74.7999,74.2746,74.7138,43600.0
2011-03-24 12:00:00,86.84,87.31,86.68,87.3,10700.0,74.7913,75.1961,74.6535,75.1875,10700.0
2011-03-24 12:30:00,87.23,87.23,86.76,86.77,19300.0,75.1272,75.1272,74.7224,74.731,19300.0
2011-03-24 13:00:00,86.74,86.88,86.61,86.79,9600.0,74.7052,74.8258,74.5932,74.7483,9600.0
2011-03-24 13:30:00,86.79,86.99,86.7,86.99,10800.0,74.7483,74.9205,74.6707,74.9205,10800.0
2011-03-24 14:00:00,87.02,87.17,86.95,87.11,18800.0,74.9463,75.0755,74.8861,75.0239,18800.0
2011-03-24 14:30:00,87.1,87.36,87.08,87.26,16900.0,75.0152,75.2392,74.998,75.153,16900.0
2011-03-24 15:00:00,87.23,87.37,87.2,87.26,94900.0,75.1272,75.2478,75.1014,75.153,94900.0
2011-03-24 15:30:00,87.29,87.4,87.15,87.36,87500.0,75.1789,75.2736,75.0583,75.2392,87500.0
2011-03-25 09:30:00,87.7,87.7,87.22,87.32,9100.0,75.532,75.532,75.1186,75.2047,9100.0
2011-03-25 10:00:00,87.34,87.56,87.33,87.51,15200.0,75.2219,75.4114,75.2133,75.3684,15200.0
2011-03-25 10:30:00,87.52,87.73,87.4,87.58,13900.0,75.377,75.5578,75.2736,75.4286,13900.0
2011-03-25 11:00:00,87.68,87.97,87.65,87.95,15700.0,75.5148,75.7645,75.4889,75.7473,15700.0
2011-03-25 11:30:00,87.98,88.13,87.91,88.07,6500.0,75.7732,75.9023,75.7129,75.8507,6500.0
2011-03-25 12:00:00,88.11,88.38,88.08,88.25,11500.0,75.8851,76.1177,75.8593,76.0057,11500.0
2011-03-25 12:30:00,88.21,88.45,88.08,88.41,13300.0,75.9712,76.1779,75.8593,76.1435,13300.0
2011-03-25 13:00:00,88.41,88.44,88.22,88.27,8300.0,76.1435,76.1693,75.9799,76.0229,8300.0
2011-03-25 13:30:00,88.25,88.37,88.17,88.27,12300.0,76.0057,76.109,75.9368,76.0229,12300.0
2011-03-25 14:00:00,88.27,88.69,88.27,88.67,15900.0,76.0229,76.3846,76.0229,76.3674,15900.0
2011-03-25 14:30:00,88.58,88.6,88.26,88.26,16400.0,76.2899,76.3071,76.0143,76.0143,16400.0
2011-03-25 15:00:00,88.25,88.35,88.12,88.13,14500.0,76.0057,76.0918,75.8937,75.9023,14500.0
2011-03-25 15:30:00,88.14,88.29,88.06,88.25,47000.0,75.911,76.0401,75.8421,76.0057,47000.0
2011-03-28 09:30:00,88.6,88.6,88.01,88.04,16000.0,76.3071,76.3071,75.799,75.8248,16000.0
2011-03-28 10:00:00,88.04,88.34,87.95,88.1,15300.0,75.8248,76.0832,75.7473,75.8765,15300.0
2011-03-28 10:30:00,87.99,88.41,87.88,87.95,11100.0,75.7818,76.1435,75.687,75.7473,11100.0
2011-03-28 11:00:00,87.92,88.1,87.68,87.98,18800.0,75.7215,75.8765,75.5148,75.7732,18800.0
2011-03-28 11:30:00,87.98,88.11,87.8,88.11,10100.0,75.7732,75.8851,75.6181,75.8851,10100.0
2011-03-28 12:00:00,88.13,88.23,88.11,88.22,12500.0,75.9023,75.9885,75.8851,75.9799,12500.0
2011-03-28 12:30:00,88.18,88.19,88.0,88.01,6300.0,75.9454,75.954,75.7904,75.799,6300.0
2011-03-28 13:00:00,88.03,88.27,88.0,88.15,5900.0,75.8162,76.0229,75.7904,75.9196,5900.0
2011-03-28 13:30:00,88.19,88.19,87.91,87.99,28600.0,75.954,75.954,75.7129,75.7818,28600.0
2011-03-28 14:00:00,87.98,88.15,87.9,88.15,7700.0,75.7732,75.9196,75.7043,75.9196,7700.0
2011-03-28 14:30:00,88.14,88.49,88.13,88.25,14000.0,75.911,76.2124,75.9023,76.0057,14000.0
2011-03-28 15:00:00,88.22,88.36,88.03,88.07,10700.0,75.9799,76.1004,75.8162,75.8507,10700.0
2011-03-28 15:30:00,88.1,88.13,87.75,87.85,31900.0,75.8765,75.9023,75.5751,75.6612,31900.0
2011-03-29 09:30:00,87.54,87.86,87.13,87.35,19500.0,75.3942,75.6698,75.0411,75.2306,19500.0
2011-03-29 10:00:00,87.37,87.62,87.37,87.5,30300.0,75.2478,75.4631,75.2478,75.3597,30300.0
2011-03-29 10:30:00,87.61,88.37,87.61,88.06,30100.0,75.4545,76.109,75.4545,75.8421,30100.0
2011-03-29 11:00:00,88.08,88.79,88.08,88.76,9200.0,75.8593,76.4708,75.8593,76.4449,9200.0
2011-03-29 11:30:00,88.71,89.03,88.67,88.88,20200.0,76.4019,76.6775,76.3674,76.5483,20200.0
2011-03-29 12:00:00,88.88,88.88,88.27,88.27,9600.0,76.5483,76.5483,76.0229,76.0229,9600.0
2011-03-29 12:30:00,88.29,88.29,88.0,88.04,9000.0,76.0401,76.0401,75.7904,75.8248,9000.0
2011-03-29 13:00:00,88.04,88.09,88.0,88.0,5900.0,75.8248,75.8679,75.7904,75.7904,5900.0
2011-03-29 13:30:00,88.0,88.12,87.98,88.0,8200.0,75.7904,75.8937,75.7732,75.7904,8200.0
2011-03-29 14:00:00,88.03,88.07,87.98,87.98,17100.0,75.8162,75.8507,75.7732,75.7732,17100.0
2011-03-29 14:30:00,87.98,88.25,87.98,88.17,12500.0,75.7732,76.0057,75.7732,75.9368,12500.0
2011-03-29 15:00:00,88.16,88.25,88.1,88.2,14600.0,75.9282,76.0057,75.8765,75.9626,14600.0
2011-03-29 15:30:00,88.25,88.44,88.14,88.24,28400.0,76.0057,76.1693,75.911,75.9971,28400.0
2011-03-30 09:30:00,88.73,88.76,88.27,88.59,8500.0,76.4191,76.4449,76.0229,76.2985,8500.0
2011-03-30 10:00:00,88.68,88.75,88.13,88.13,4800.0,76.376,76.4363,75.9023,75.9023,4800.0
2011-03-30 10:30:00,88.14,88.8,88.06,88.75,11300.0,75.911,76.4794,75.8421,76.4363,11300.0
2011-03-30 11:00:00,88.75,89.06,88.62,89.06,25600.0,76.4363,76.7033,76.3244,76.7033,25600.0
2011-03-30 11:30:00,89.06,89.36,89.03,89.35,10700.0,76.7033,76.9617,76.6775,76.9531,10700.0
2011-03-30 12:00:00,89.4,89.8,89.4,89.73,12400.0,76.9961,77.3406,76.9961,77.2803,12400.0
2011-03-30 12:30:00,89.67,89.76,89.64,89.73,3600.0,77.2287,77.3062,77.2028,77.2803,3600.0
2011-03-30 13:00:00,89.69,89.75,89.61,89.71,6500.0,77.2459,77.2976,77.177,77.2631,6500.0
2011-03-30 13:30:00,89.76,89.82,89.55,89.61,6500.0,77.3062,77.3579,77.1253,77.177,6500.0
2011-03-30 14:00:00,89.58,89.66,89.44,89.56,8400.0,77.1512,77.2201,77.0306,77.1339,8400.0
2011-03-30 14:30:00,89.58,89.68,89.38,89.48,5600.0,77.1512,77.2373,76.9789,77.065,5600.0
2011-03-30 15:00:00,89.44,89.51,89.37,89.4,12900.0,77.0306,77.0909,76.9703,76.9961,12900.0
2011-03-30 15:30:00,89.38,89.54,89.31,89.37,27600.0,76.9789,77.1167,76.9186,76.9703,27600.0
2011-03-31 09:30:00,89.08,89.28,88.72,88.9,7500.0,76.7205,76.8928,76.4105,76.5655,7500.0
2011-03-31 10:00:00,88.91,89.14,88.72,89.14,5100.0,76.5741,76.7722,76.4105,76.7722,5100.0
2011-03-31 10:30:00,89.14,89.43,89.14,89.43,7900.0,76.7722,77.022,76.7722,77.022,7900.0
2011-03-31 11:00:00,89.43,89.7,89.32,89.52,9800.0,77.022,77.2545,76.9272,77.0995,9800.0
2011-03-31 11:30:00,89.52,89.75,89.42,89.69,5500.0,77.0995,77.2976,77.0134,77.2459,5500.0
2011-03-31 12:00:00,89.71,89.76,89.53,89.64,4800.0,77.2631,77.3062,77.1081,77.2028,4800.0
2011-03-31 12:30:00,89.63,89.77,89.47,89.76,6800.0,77.1942,77.3148,77.0564,77.3062,6800.0
2011-03-31 13:00:00,89.76,89.77,89.7,89.72,4100.0,77.3062,77.3148,77.2545,77.2717,4100.0
2011-03-31 13:30:00,89.73,90.01,89.72,89.96,13400.0,77.2803,77.5215,77.2717,77.4784,13400.0
2011-03-31 14:00:00,89.96,90.02,89.88,89.89,8300.0,77.4784,77.5301,77.4095,77.4181,8300.0
2011-03-31 14:30:00,89.85,89.98,89.8,89.86,11700.0,77.3837,77.4957,77.3406,77.3923,11700.0
2011-03-31 15:00:00,89.87,89.88,89.67,89.67,7000.0,77.4009,77.4095,77.2287,77.2287,7000.0
2011-03-31 15:30:00,89.7,89.84,89.55,89.67,34500.0,77.2545,77.3751,77.1253,77.2287,34500.0
2011-04-01 09:30:00,90.38,90.76,90.19,90.57,19300.0,77.8402,78.1674,77.6765,78.0038,19300.0
2011-04-01 10:00:00,90.52,90.69,90.47,90.51,96900.0,77.9607,78.1071,77.9177,77.9521,96900.0
2011-04-01 10:30:00,90.51,90.69,90.49,90.65,28500.0,77.9521,78.1071,77.9349,78.0727,28500.0
2011-04-01 11:00:00,90.65,90.71,90.48,90.61,30500.0,78.0727,78.1244,77.9263,78.0382,30500.0
2011-04-01 11:30:00,90.67,91.25,90.65,91.13,34300.0,78.0899,78.5895,78.0727,78.4861,34300.0
2011-04-01 12:00:00,91.18,91.37,91.01,91.37,11300.0,78.5292,78.6928,78.3828,78.6928,11300.0
2011-04-01 12:30:00,91.26,91.43,91.26,91.36,9700.0,78.5981,78.7445,78.5981,78.6842,9700.0
2011-04-01 13:00:00,91.37,91.5,91.25,91.4,25900.0,78.6928,78.8048,78.5895,78.7186,25900.0
2011-04-01 13:30:00,91.39,91.61,91.37,91.39,40300.0,78.71,78.8995,78.6928,78.71,40300.0
2011-04-01 14:00:00,91.4,91.45,91.14,91.15,25200.0,78.7186,78.7617,78.4947,78.5033,25200.0
2011-04-01 14:30:00,91.16,91.16,90.95,90.98,44000.0,78.5119,78.5119,78.3311,78.3569,44000.0
2011-04-01 15:00:00,90.96,90.96,90.57,90.75,74100.0,78.3397,78.3397,78.0038,78.1588,74100.0
2011-04-01 15:30:00,90.78,91.19,90.78,91.12,41000.0,78.1847,78.5378,78.1847,78.4775,41000.0
2011-04-04 09:30:00,91.17,91.17,90.35,90.35,8700.0,78.5206,78.5206,77.8143,77.8143,8700.0
2011-04-04 10:00:00,90.38,90.85,90.38,90.74,11100.0,77.8402,78.245,77.8402,78.1502,11100.0
2011-04-04 10:30:00,90.66,91.12,90.59,91.02,9600.0,78.0813,78.4775,78.021,78.3914,9600.0
2011-04-04 11:00:00,91.03,91.09,90.76,90.79,6400.0,78.4,78.4517,78.1674,78.1933,6400.0
2011-04-04 11:30:00,90.84,90.95,90.75,90.93,7100.0,78.2363,78.3311,78.1588,78.3139,7100.0
2011-04-04 12:00:00,90.88,90.96,90.75,90.92,7100.0,78.2708,78.3397,78.1588,78.3052,7100.0
2011-04-04 12:30:00,90.92,90.92,90.65,90.69,9100.0,78.3052,78.3052,78.0727,78.1071,9100.0
2011-04-04 13:00:00,90.71,90.72,90.32,90.34,8400.0,78.1244,78.133,77.7885,77.8057,8400.0
2011-04-04 13:30:00,90.3,90.3,89.43,89.45,34500.0,77.7713,77.7713,77.022,77.0392,34500.0
2011-04-04 14:00:00,89.48,89.48,88.73,89.07,47300.0,77.065,77.065,76.4191,76.7119,47300.0
2011-04-04 14:30:00,89.05,89.35,89.0,89.13,15200.0,76.6947,76.9531,76.6516,76.7636,15200.0
2011-04-04 15:00:00,89.15,89.42,89.04,89.35,24200.0,76.7808,77.0134,76.6861,76.9531,24200.0
2011-04-04 15:30:00,89.3,89.53,89.08,89.32,60700.0,76.91,77.1081,76.7205,76.9272,60700.0
2011-04-05 09:30:00,89.73,89.73,89.06,89.34,19400.0,77.2803,77.2803,76.7033,76.9445,19400.0
2011-04-05 10:00:00,89.26,89.8,89.01,89.79,18100.0,76.8756,77.3406,76.6602,77.332,18100.0
2011-04-05 10:30:00,89.79,90.19,89.79,90.01,10500.0,77.332,77.6765,77.332,77.5215,10500.0
2011-04-05 11:00:00,90.01,90.08,89.7,90.0,7100.0,77.5215,77.5818,77.2545,77.5129,7100.0
2011-04-05 11:30:00,90.09,90.38,89.99,90.37,10300.0,77.5904,77.8402,77.5043,77.8315,10300.0
2011-04-05 12:00:00,90.31,90.47,90.21,90.28,5000.0,77.7799,77.9177,77.6937,77.754,5000.0
2011-04-05 12:30:00,90.33,90.44,90.25,90.32,7600.0,77.7971,77.8918,77.7282,77.7885,7600.0
2011-04-05 13:00:00,90.37,90.43,90.2,90.2,5300.0,77.8315,77.8832,77.6851,77.6851,5300.0
2011-04-05 13:30:00,90.22,90.39,90.2,90.35,5300.0,77.7024,77.8488,77.6851,77.8143,5300.0
2011-04-05 14:00:00,90.32,90.4,90.26,90.38,12600.0,77.7885,77.8574,77.7368,77.8402,12600.0
2011-04-05 14:30:00,90.38,90.49,90.34,90.41,9800.0,77.8402,77.9349,77.8057,77.866,9800.0
2011-04-05 15:00:00,90.38,90.45,90.16,90.37,19500.0,77.8402,77.9004,77.6507,77.8315,19500.0
2011-04-05 15:30:00,90.32,90.54,90.32,90.45,59000.0,77.7885,77.978,77.7885,77.9004,59000.0
2011-04-06 09:30:00,90.99,91.43,90.9,91.08,13000.0,78.3655,78.7445,78.288,78.443,13000.0
2011-04-06 10:00:00,91.08,91.29,91.03,91.26,12400.0,78.443,78.6239,78.4,78.5981,12400.0
2011-04-06 10:30:00,91.26,91.4,91.09,91.18,12500.0,78.5981,78.7186,78.4517,78.5292,12500.0
2011-04-06 11:00:00,91.2,91.2,90.72,90.87,13400.0,78.5464,78.5464,78.133,78.2622,13400.0
2011-04-06 11:30:00,90.86,90.89,90.52,90.68,10100.0,78.2536,78.2794,77.9607,78.0985,10100.0
2011-04-06 12:00:00,90.57,91.03,90.57,91.01,4100.0,78.0038,78.4,78.0038,78.3828,4100.0
2011-04-06 12:30:00,91.05,91.13,90.94,91.06,10300.0,78.4172,78.4861,78.3225,78.4258,10300.0
2011-04-06 13:00:00,91.01,91.28,90.94,91.28,10600.0,78.3828,78.6153,78.3225,78.6153,10600.0
2011-04-06 13:30:00,91.28,91.33,91.17,91.21,7300.0,78.6153,78.6584,78.5206,78.555,7300.0
2011-04-06 14:00:00,91.22,91.48,91.11,91.34,11900.0,78.5636,78.7875,78.4689,78.667,11900.0
2011-04-06 14:30:00,91.38,91.52,91.34,91.4,11800.0,78.7014,78.822,78.667,78.7186,11800.0
2011-04-06 15:00:00,91.37,91.37,91.04,91.07,20600.0,78.6928,78.6928,78.4086,78.4344,20600.0
2011-04-06 15:30:00,91.07,91.27,91.07,91.24,35000.0,78.4344,78.6067,78.4344,78.5808,35000.0
2011-04-07 09:30:00,91.02,92.32,90.83,91.93,38000.0,78.3914,79.511,78.2277,79.1751,38000.0
2011-04-07 10:00:00,92.01,92.09,91.83,91.83,11500.0,79.244,79.3129,79.089,79.089,11500.0
2011-04-07 10:30:00,91.77,91.83,91.27,91.7,34200.0,79.0373,79.089,78.6067,78.977,34200.0
2011-04-07 11:00:00,91.63,91.89,91.29,91.31,12700.0,78.9167,79.1407,78.6239,78.6411,12700.0
2011-04-07 11:30:00,91.25,91.43,90.96,91.43,18600.0,78.5895,78.7445,78.3397,78.7445,18600.0
2011-04-07 12:00:00,91.41,91.51,91.29,91.29,18700.0,78.7273,78.8134,78.6239,78.6239,18700.0
2011-04-07 12:30:00,91.34,91.66,91.34,91.5,4200.0,78.667,78.9426,78.667,78.8048,4200.0
2011-04-07 13:00:00,91.49,91.6,91.13,91.13,18900.0,78.7962,78.8909,78.4861,78.4861,18900.0
2011-04-07 13:30:00,91.06,91.25,90.92,90.93,13900.0,78.4258,78.5895,78.3052,78.3139,13900.0
2011-04-07 14:00:00,90.97,91.09,90.83,90.83,8000.0,78.3483,78.4517,78.2277,78.2277,8000.0
2011-04-07 14:30:00,90.8,91.36,90.8,91.36,18000.0,78.2019,78.6842,78.2019,78.6842,18000.0
2011-04-07 15:00:00,91.27,91.28,90.95,90.99,13900.0,78.6067,78.6153,78.3311,78.3655,13900.0
2011-04-07 15:30:00,90.94,91.21,90.83,90.93,32900.0,78.3225,78.555,78.2277,78.3139,32900.0
2011-04-08 09:30:00,91.58,91.8,91.33,91.51,7900.0,78.8737,79.0631,78.6584,78.8134,7900.0
2011-04-08 10:00:00,91.42,91.56,91.17,91.2,23600.0,78.7359,78.8564,78.5206,78.5464,23600.0
2011-04-08 10:30:00,91.16,91.3,90.94,90.94,31400.0,78.5119,78.6325,78.3225,78.3225,31400.0
2011-04-08 11:00:00,90.94,90.97,90.66,90.66,15400.0,78.3225,78.3483,78.0813,78.0813,15400.0
2011-04-08 11:30:00,90.66,91.02,90.66,90.91,18700.0,78.0813,78.3914,78.0813,78.2966,18700.0
2011-04-08 12:00:00,90.95,91.06,90.95,91.0,8800.0,78.3311,78.4258,78.3311,78.3741,8800.0
2011-04-08 12:30:00,90.97,91.01,90.72,90.74,8500.0,78.3483,78.3828,78.133,78.1502,8500.0
2011-04-08 13:00:00,90.73,90.84,90.63,90.73,8600.0,78.1416,78.2363,78.0555,78.1416,8600.0
2011-04-08 13:30:00,90.69,90.87,90.62,90.84,13300.0,78.1071,78.2622,78.0469,78.2363,13300.0
2011-04-08 14:00:00,90.76,90.77,90.42,90.42,40500.0,78.1674,78.1761,77.8746,77.8746,40500.0
2011-04-08 14:30:00,90.38,90.39,89.65,89.76,34500.0,77.8402,77.8488,77.2114,77.3062,34500.0
2011-04-08 15:00:00,89.77,90.27,89.77,90.06,60400.0,77.3148,77.7454,77.3148,77.5646,60400.0
2011-04-08 15:30:00,90.08,90.14,89.92,90.06,33000.0,77.5818,77.6335,77.444,77.5646,33000.0
2011-04-11 09:30:00,90.02,90.02,89.15,89.27,32700.0,77.5301,77.5301,76.7808,76.8842,32700.0
2011-04-11 10:00:00,89.37,89.39,89.09,89.15,9700.0,76.9703,76.9875,76.7291,76.7808,9700.0
2011-04-11 10:30:00,89.22,89.32,89.14,89.15,14600.0,76.8411,76.9272,76.7722,76.7808,14600.0
2011-04-11 11:00:00,89.14,89.42,88.98,89.09,9000.0,76.7722,77.0134,76.6344,76.7291,9000.0
2011-04-11 11:30:00,89.03,89.08,88.73,88.76,5600.0,76.6775,76.7205,76.4191,76.4449,5600.0
2011-04-11 12:00:00,88.73,88.74,88.49,88.57,13400.0,76.4191,76.4277,76.2124,76.2813,13400.0
2011-04-11 12:30:00,88.5,88.55,88.18,88.18,5700.0,76.221,76.2641,75.9454,75.9454,5700.0
2011-04-11 13:00:00,88.2,88.45,88.17,88.39,5300.0,75.9626,76.1779,75.9368,76.1263,5300.0
2011-04-11 13:30:00,88.43,88.55,88.32,88.46,8200.0,76.1607,76.2641,76.066,76.1866,8200.0
2011-04-11 14:00:00,88.51,88.61,88.38,88.51,7000.0,76.2296,76.3157,76.1177,76.2296,7000.0
2011-04-11 14:30:00,88.55,88.66,88.15,88.3,12800.0,76.2641,76.3588,75.9196,76.0488,12800.0
2011-04-11 15:00:00,88.35,88.35,88.19,88.23,13200.0,76.0918,76.0918,75.954,75.9885,13200.0
2011-04-11 15:30:00,88.2,88.59,88.0,88.46,99200.0,75.9626,76.2985,75.7904,76.1866,99200.0
2011-04-12 09:30:00,87.7,88.73,87.7,88.44,23600.0,75.532,76.4191,75.532,76.1693,23600.0
2011-04-12 10:00:00,88.5,88.89,88.24,88.5,55200.0,76.221,76.5569,75.9971,76.221,55200.0
2011-04-12 10:30:00,88.44,88.52,87.83,87.95,29400.0,76.1693,76.2382,75.644,75.7473,29400.0
2011-04-12 11:00:00,87.95,88.1,87.58,87.98,50800.0,75.7473,75.8765,75.4286,75.7732,50800.0
2011-04-12 11:30:00,87.96,88.11,87.8,87.81,10600.0,75.7559,75.8851,75.6181,75.6267,10600.0
2011-04-12 12:00:00,87.74,87.91,87.7,87.75,11500.0,75.5664,75.7129,75.532,75.5751,11500.0
2011-04-12 12:30:00,87.82,88.11,87.73,88.08,11400.0,75.6354,75.8851,75.5578,75.8593,11400.0
2011-04-12 13:00:00,87.98,88.14,87.65,87.79,6400.0,75.7732,75.911,75.4889,75.6095,6400.0
2011-04-12 13:30:00,87.89,88.0,87.74,88.0,17400.0,75.6956,75.7904,75.5664,75.7904,17400.0
2011-04-12 14:00:00,87.99,88.46,87.99,88.28,19000.0,75.7818,76.1866,75.7818,76.0315,19000.0
2011-04-12 14:30:00,88.35,88.54,88.06,88.13,22200.0,76.0918,76.2555,75.8421,75.9023,22200.0
2011-04-12 15:00:00,88.17,88.19,87.84,87.88,30800.0,75.9368,75.954,75.6526,75.687,30800.0
2011-04-12 15:30:00,87.87,88.15,87.82,88.11,30200.0,75.6784,75.9196,75.6354,75.8851,30200.0
2011-04-13 09:30:00,88.71,88.91,87.87,88.0,19200.0,76.4019,76.5741,75.6784,75.7904,19200.0
2011-04-13 10:00:00,88.0,88.29,87.82,88.14,24800.0,75.7904,76.0401,75.6354,75.911,24800.0
2011-04-13 10:30:00,88.12,88.18,87.99,88.03,18700.0,75.8937,75.9454,75.7818,75.8162,18700.0
2011-04-13 11:00:00,88.03,88.04,87.88,87.88,37900.0,75.8162,75.8248,75.687,75.687,37900.0
2011-04-13 11:30:00,87.88,88.03,87.65,87.65,19500.0,75.687,75.8162,75.4889,75.4889,19500.0
2011-04-13 12:00:00,87.65,87.87,87.64,87.69,19600.0,75.4889,75.6784,75.4803,75.5234,19600.0
2011-04-13 12:30:00,87.67,87.89,87.6,87.82,32000.0,75.5062,75.6956,75.4459,75.6354,32000.0
2011-04-13 13:00:00,87.84,88.18,87.84,88.04,20300.0,75.6526,75.9454,75.6526,75.8248,20300.0
2011-04-13 13:30:00,88.09,88.18,88.0,88.02,20400.0,75.8679,75.9454,75.7904,75.8076,20400.0
2011-04-13 14:00:00,88.05,88.3,88.05,88.2,16500.0,75.8334,76.0488,75.8334,75.9626,16500.0
2011-04-13 14:30:00,88.2,88.6,88.09,88.59,19800.0,75.9626,76.3071,75.8679,76.2985,19800.0
2011-04-13 15:00:00,88.64,88.91,88.55,88.78,45100.0,76.3416,76.5741,76.2641,76.4622,45100.0
2011-04-13 15:30:00,88.77,88.79,88.55,88.71,33500.0,76.4535,76.4708,76.2641,76.4019,33500.0
2011-04-14 09:30:00,88.09,88.37,87.62,87.81,38000.0,75.8679,76.109,75.4631,75.6267,38000.0
2011-04-14 10:00:00,87.8,88.5,87.8,88.32,16500.0,75.6181,76.221,75.6181,76.066,16500.0
2011-04-14 10:30:00,88.42,88.52,88.19,88.2,8600.0,76.1521,76.2382,75.954,75.9626,8600.0
2011-04-14 11:00:00,88.17,88.19,87.82,87.84,15100.0,75.9368,75.954,75.6354,75.6526,15100.0
2011-04-14 11:30:00,87.94,87.96,87.76,87.93,12400.0,75.7387,75.7559,75.5837,75.7301,12400.0
2011-04-14 12:00:00,87.91,88.15,87.91,88.15,5200.0,75.7129,75.9196,75.7129,75.9196,5200.0
2011-04-14 12:30:00,88.2,88.47,88.2,88.37,9500.0,75.9626,76.1952,75.9626,76.109,9500.0
2011-04-14 13:00:00,88.36,88.38,88.19,88.2,13400.0,76.1004,76.1177,75.954,75.9626,13400.0
2011-04-14 13:30:00,88.22,88.24,88.05,88.1,7300.0,75.9799,75.9971,75.8334,75.8765,7300.0
2011-04-14 14:00:00,88.1,88.29,88.08,88.15,11800.0,75.8765,76.0401,75.8593,75.9196,11800.0
2011-04-14 14:30:00,88.17,88.34,88.12,88.17,14900.0,75.9368,76.0832,75.8937,75.9368,14900.0
2011-04-14 15:00:00,88.18,88.62,88.12,88.51,28300.0,75.9454,76.3244,75.8937,76.2296,28300.0
2011-04-14 15:30:00,88.52,88.85,88.4,88.65,48300.0,76.2382,76.5224,76.1349,76.3502,48300.0
2011-04-15 09:30:00,88.77,88.86,88.21,88.34,14300.0,76.4535,76.5311,75.9712,76.0832,14300.0
2011-04-15 10:00:00,88.45,89.04,88.45,88.68,10100.0,76.1779,76.6861,76.1779,76.376,10100.0
2011-04-15 10:30:00,88.69,89.13,88.57,89.06,6600.0,76.3846,76.7636,76.2813,76.7033,6600.0
2011-04-15 11:00:00,89.1,89.3,89.0,89.28,11100.0,76.7378,76.91,76.6516,76.8928,11100.0
2011-04-15 11:30:00,89.41,89.59,89.4,89.59,3600.0,77.0047,77.1598,76.9961,77.1598,3600.0
2011-04-15 12:00:00,89.57,89.72,89.52,89.58,5100.0,77.1425,77.2717,77.0995,77.1512,5100.0
2011-04-15 12:30:00,89.56,89.62,89.45,89.6,11800.0,77.1339,77.1856,77.0392,77.1684,11800.0
2011-04-15 13:00:00,89.57,89.62,89.37,89.37,4800.0,77.1425,77.1856,76.9703,76.9703,4800.0
2011-04-15 13:30:00,89.37,89.37,89.28,89.28,5500.0,76.9703,76.9703,76.8928,76.8928,5500.0
2011-04-15 14:00:00,89.3,89.39,89.25,89.35,4500.0,76.91,76.9875,76.8669,76.9531,4500.0
2011-04-15 14:30:00,89.36,89.51,89.36,89.46,3900.0,76.9617,77.0909,76.9617,77.0478,3900.0
2011-04-15 15:00:00,89.45,89.46,89.02,89.11,15000.0,77.0392,77.0478,76.6689,76.7464,15000.0
2011-04-15 15:30:00,89.13,89.18,88.9,89.01,26000.0,76.7636,76.8067,76.5655,76.6602,26000.0
2011-04-18 09:30:00,87.61,87.8,87.18,87.27,39500.0,75.4545,75.6181,75.0841,75.1617,39500.0
2011-04-18 10:00:00,87.24,87.38,87.03,87.26,48200.0,75.1358,75.2564,74.955,75.153,48200.0
2011-04-18 10:30:00,87.25,87.42,87.01,87.17,29700.0,75.1444,75.2908,74.9377,75.0755,29700.0
2011-04-18 11:00:00,87.11,87.26,86.75,86.96,36300.0,75.0239,75.153,74.7138,74.8947,36300.0
2011-04-18 11:30:00,86.92,87.04,86.85,86.9,10700.0,74.8602,74.9636,74.7999,74.843,10700.0
2011-04-18 12:00:00,86.94,87.0,86.78,87.0,10400.0,74.8774,74.9291,74.7396,74.9291,10400.0
2011-04-18 12:30:00,86.91,87.03,86.81,86.88,14300.0,74.8516,74.955,74.7655,74.8258,14300.0
2011-04-18 13:00:00,86.93,87.0,86.68,86.68,31800.0,74.8688,74.9291,74.6535,74.6535,31800.0
2011-04-18 13:30:00,86.72,86.82,86.61,86.75,22800.0,74.688,74.7741,74.5932,74.7138,22800.0
2011-04-18 14:00:00,86.78,86.84,86.72,86.82,23500.0,74.7396,74.7913,74.688,74.7741,23500.0
2011-04-18 14:30:00,86.82,86.99,86.73,86.73,59100.0,74.7741,74.9205,74.6966,74.6966,59100.0
2011-04-18 15:00:00,86.77,86.8,86.43,86.57,55200.0,74.731,74.7569,74.4382,74.5588,55200.0
2011-04-18 15:30:00,86.6,86.61,86.35,86.52,89900.0,74.5846,74.5932,74.3693,74.5157,89900.0
2011-04-19 09:30:00,86.88,87.09,86.2,86.53,23000.0,74.8258,75.0066,74.2401,74.5243,23000.0
2011-04-19 10:00:00,86.53,86.63,86.18,86.25,23900.0,74.5243,74.6105,74.2229,74.2832,23900.0
2011-04-19 10:30:00,86.16,86.28,85.87,85.87,19700.0,74.2057,74.309,73.9559,73.9559,19700.0
2011-04-19 11:00:00,85.9,86.01,85.77,85.85,14300.0,73.9817,74.0765,73.8698,73.9387,14300.0
2011-04-19 11:30:00,85.86,86.15,85.83,85.98,16000.0,73.9473,74.1971,73.9215,74.0506,16000.0
2011-04-19 12:00:00,86.0,86.27,85.8,85.8,24600.0,74.0679,74.3004,73.8956,73.8956,24600.0
2011-04-19 12:30:00,85.83,85.88,85.64,85.71,20200.0,73.9215,73.9645,73.7578,73.8181,20200.0
2011-04-19 13:00:00,85.73,86.07,85.73,86.04,14400.0,73.8353,74.1282,73.8353,74.1023,14400.0
2011-04-19 13:30:00,86.04,86.27,85.99,86.21,9900.0,74.1023,74.3004,74.0593,74.2487,9900.0
2011-04-19 14:00:00,86.22,86.22,86.0,86.03,12500.0,74.2573,74.2573,74.0679,74.0937,12500.0
2011-04-19 14:30:00,86.02,86.19,86.0,86.12,12400.0,74.0851,74.2315,74.0679,74.1712,12400.0
2011-04-19 15:00:00,86.06,86.49,86.06,86.32,18900.0,74.1195,74.4899,74.1195,74.3435,18900.0
2011-04-19 15:30:00,86.32,86.56,86.23,86.46,31300.0,74.3435,74.5502,74.266,74.464,31300.0
2011-04-20 09:30:00,87.79,87.91,87.3,87.39,11600.0,75.6095,75.7129,75.1875,75.265,11600.0
2011-04-20 10:00:00,87.47,88.21,87.47,88.1,14300.0,75.3339,75.9712,75.3339,75.8765,14300.0
2011-04-20 10:30:00,88.24,88.33,87.95,87.95,8500.0,75.9971,76.0746,75.7473,75.7473,8500.0
2011-04-20 11:00:00,88.01,88.06,87.46,87.48,8100.0,75.799,75.8421,75.3253,75.3425,8100.0
2011-04-20 11:30:00,87.57,87.82,87.45,87.64,8800.0,75.42,75.6354,75.3167,75.4803,8800.0
2011-04-20 12:00:00,87.64,87.64,87.17,87.2,9700.0,75.4803,75.4803,75.0755,75.1014,9700.0
2011-04-20 12:30:00,87.19,87.33,87.12,87.16,13700.0,75.0928,75.2133,75.0325,75.0669,13700.0
2011-04-20 13:00:00,87.16,87.42,87.09,87.4,51000.0,75.0669,75.2908,75.0066,75.2736,51000.0
2011-04-20 13:30:00,87.4,87.51,87.36,87.41,10400.0,75.2736,75.3684,75.2392,75.2822,10400.0
2011-04-20 14:00:00,87.41,87.56,87.27,87.5,19100.0,75.2822,75.4114,75.1617,75.3597,19100.0
2011-04-20 14:30:00,87.53,87.7,87.5,87.66,21800.0,75.3856,75.532,75.3597,75.4975,21800.0
2011-04-20 15:00:00,87.68,87.83,87.57,87.79,25500.0,75.5148,75.644,75.42,75.6095,25500.0
2011-04-20 15:30:00,87.81,88.0,87.75,87.99,39100.0,75.6267,75.7904,75.5751,75.7818,39100.0
2011-04-21 09:30:00,88.65,89.12,88.57,89.05,14600.0,76.3502,76.755,76.2813,76.6947,14600.0
2011-04-21 10:00:00,88.83,89.26,88.79,89.21,35100.0,76.5052,76.8756,76.4708,76.8325,35100.0
2011-04-21 10:30:00,89.21,89.68,89.21,89.39,38000.0,76.8325,77.2373,76.8325,76.9875,38000.0
2011-04-21 11:00:00,89.42,89.85,89.42,89.85,15800.0,77.0134,77.3837,77.0134,77.3837,15800.0
2011-04-21 11:30:00,89.82,89.96,89.73,89.83,13500.0,77.3579,77.4784,77.2803,77.3665,13500.0
2011-04-21 12:00:00,89.84,89.84,89.74,89.79,19700.0,77.3751,77.3751,77.289,77.332,19700.0
2011-04-21 12:30:00,89.78,89.92,89.68,89.85,24800.0,77.3234,77.444,77.2373,77.3837,24800.0
2011-04-21 13:00:00,89.85,89.86,89.72,89.82,9700.0,77.3837,77.3923,77.2717,77.3579,9700.0
2011-04-21 13:30:00,89.82,89.9,89.73,89.81,11600.0,77.3579,77.4268,77.2803,77.3492,11600.0
2011-04-21 14:00:00,89.81,89.93,89.74,89.79,14100.0,77.3492,77.4526,77.289,77.332,14100.0
2011-04-21 14:30:00,89.79,89.95,89.72,89.9,28800.0,77.332,77.4698,77.2717,77.4268,28800.0
2011-04-21 15:00:00,89.93,90.0,89.82,89.88,34400.0,77.4526,77.5129,77.3579,77.4095,34400.0
2011-04-21 15:30:00,89.92,90.35,89.87,90.23,38500.0,77.444,77.8143,77.4009,77.711,38500.0
2011-04-25 09:30:00,90.24,90.3,89.79,90.17,31900.0,77.7196,77.7713,77.332,77.6593,31900.0
2011-04-25 10:00:00,90.28,90.49,89.91,90.22,29800.0,77.754,77.9349,77.4354,77.7024,29800.0
2011-04-25 10:30:00,90.19,90.3,89.97,90.0,60100.0,77.6765,77.7713,77.487,77.5129,60100.0
2011-04-25 11:00:00,90.07,90.29,90.01,90.28,29400.0,77.5732,77.7626,77.5215,77.754,29400.0
2011-04-25 11:30:00,90.3,90.75,90.3,90.71,12000.0,77.7713,78.1588,77.7713,78.1244,12000.0
2011-04-25 12:00:00,90.67,90.95,90.61,90.86,17800.0,78.0899,78.3311,78.0382,78.2536,17800.0
2011-04-25 12:30:00,90.82,90.89,90.68,90.81,31700.0,78.2191,78.2794,78.0985,78.2105,31700.0
2011-04-25 13:00:00,90.81,90.9,90.74,90.88,11400.0,78.2105,78.288,78.1502,78.2708,11400.0
2011-04-25 13:30:00,90.9,90.97,90.85,90.91,21100.0,78.288,78.3483,78.245,78.2966,21100.0
2011-04-25 14:00:00,90.91,91.0,90.86,90.94,33500.0,78.2966,78.3741,78.2536,78.3225,33500.0
2011-04-25 14:30:00,90.94,91.05,90.86,90.95,10100.0,78.3225,78.4172,78.2536,78.3311,10100.0
2011-04-25 15:00:00,90.95,90.96,90.78,90.93,24900.0,78.3311,78.3397,78.1847,78.3139,24900.0
2011-04-25 15:30:00,90.95,91.02,90.85,90.97,28000.0,78.3311,78.3914,78.245,78.3483,28000.0
2011-04-26 09:30:00,91.73,92.05,91.45,91.72,48300.0,79.0029,79.2785,78.7617,78.9942,48300.0
2011-04-26 10:00:00,91.6,91.91,91.49,91.91,22600.0,78.8909,79.1579,78.7962,79.1579,22600.0
2011-04-26 10:30:00,91.89,92.02,91.73,91.79,32600.0,79.1407,79.2526,79.0029,79.0545,32600.0
2011-04-26 11:00:00,91.8,91.8,91.54,91.71,9300.0,79.0631,79.0631,78.8392,78.9856,9300.0
2011-04-26 11:30:00,91.67,91.86,91.67,91.81,6700.0,78.9512,79.1148,78.9512,79.0718,6700.0
2011-04-26 12:00:00,91.81,91.88,91.69,91.75,8100.0,79.0718,79.132,78.9684,79.0201,8100.0
2011-04-26 12:30:00,91.73,92.02,91.7,91.87,61400.0,79.0029,79.2526,78.977,79.1234,61400.0
2011-04-26 13:00:00,91.85,91.85,91.74,91.8,21500.0,79.1062,79.1062,79.0115,79.0631,21500.0
2011-04-26 13:30:00,91.79,91.8,91.74,91.74,17200.0,79.0545,79.0631,79.0115,79.0115,17200.0
2011-04-26 14:00:00,91.75,91.8,91.72,91.76,38200.0,79.0201,79.0631,78.9942,79.0287,38200.0
2011-04-26 14:30:00,91.77,91.8,91.66,91.71,20200.0,79.0373,79.0631,78.9426,78.9856,20200.0
2011-04-26 15:00:00,91.71,91.85,91.66,91.71,36200.0,78.9856,79.1062,78.9426,78.9856,36200.0
2011-04-26 15:30:00,91.7,91.73,91.51,91.68,33600.0,78.977,79.0029,78.8134,78.9598,33600.0
2011-04-27 09:30:00,91.67,92.22,91.53,91.86,16500.0,78.9512,79.4249,78.8306,79.1148,16500.0
2011-04-27 10:00:00,91.84,91.94,91.51,91.68,31600.0,79.0976,79.1837,78.8134,78.9598,31600.0
2011-04-27 10:30:00,91.69,91.79,91.58,91.66,71200.0,78.9684,79.0545,78.8737,78.9426,71200.0
2011-04-27 11:00:00,91.66,91.8,91.5,91.61,31900.0,78.9426,79.0631,78.8048,78.8995,31900.0
2011-04-27 11:30:00,91.65,91.75,91.51,91.68,35700.0,78.934,79.0201,78.8134,78.9598,35700.0
2011-04-27 12:00:00,91.71,91.74,91.45,91.59,126600.0,78.9856,79.0115,78.7617,78.8823,126600.0
2011-04-27 12:30:00,91.58,91.73,91.35,91.45,48100.0,78.8737,79.0029,78.6756,78.7617,48100.0
2011-04-27 13:00:00,91.41,91.61,91.37,91.49,43000.0,78.7273,78.8995,78.6928,78.7962,43000.0
2011-04-27 13:30:00,91.48,91.74,91.46,91.74,23000.0,78.7875,79.0115,78.7703,79.0115,23000.0
2011-04-27 14:00:00,91.7,91.71,91.31,91.53,49900.0,78.977,78.9856,78.6411,78.8306,49900.0
2011-04-27 14:30:00,91.5,91.64,91.41,91.58,20000.0,78.8048,78.9253,78.7273,78.8737,20000.0
2011-04-27 15:00:00,91.64,91.64,91.44,91.56,47500.0,78.9253,78.9253,78.7531,78.8564,47500.0
2011-04-27 15:30:00,91.59,92.06,91.48,92.02,51800.0,78.8823,79.2871,78.7875,79.2526,51800.0
2011-04-28 09:30:00,91.75,92.31,91.75,92.12,15900.0,79.0201,79.5024,79.0201,79.3387,15900.0
2011-04-28 10:00:00,92.19,92.37,91.82,91.9,8700.0,79.399,79.5541,79.0804,79.1493,8700.0
2011-04-28 10:30:00,91.89,92.07,91.84,91.94,4200.0,79.1407,79.2957,79.0976,79.1837,4200.0
2011-04-28 11:00:00,91.95,91.98,91.51,91.64,24500.0,79.1923,79.2182,78.8134,78.9253,24500.0
2011-04-28 11:30:00,91.57,91.82,91.37,91.37,7400.0,78.8651,79.0804,78.6928,78.6928,7400.0
2011-04-28 12:00:00,91.36,91.71,91.29,91.61,6300.0,78.6842,78.9856,78.6239,78.8995,6300.0
2011-04-28 12:30:00,91.58,91.66,91.58,91.65,3900.0,78.8737,78.9426,78.8737,78.934,3900.0
2011-04-28 13:00:00,91.68,91.68,91.2,91.38,12900.0,78.9598,78.9598,78.5464,78.7014,12900.0
2011-04-28 13:30:00,91.36,91.36,91.11,91.32,8000.0,78.6842,78.6842,78.4689,78.6497,8000.0
2011-04-28 14:00:00,91.34,91.38,91.2,91.25,13700.0,78.667,78.7014,78.5464,78.5895,13700.0
2011-04-28 14:30:00,91.28,91.47,91.19,91.46,13300.0,78.6153,78.7789,78.5378,78.7703,13300.0
2011-04-28 15:00:00,91.46,91.55,91.18,91.55,38100.0,78.7703,78.8478,78.5292,78.8478,38100.0
2011-04-28 15:30:00,91.54,91.75,91.34,91.54,66700.0,78.8392,79.0201,78.667,78.8392,66700.0
2011-04-29 09:30:00,91.45,92.2,91.45,91.52,14400.0,78.7617,79.4076,78.7617,78.822,14400.0
2011-04-29 10:00:00,91.51,91.54,91.29,91.51,25500.0,78.8134,78.8392,78.6239,78.8134,25500.0
2011-04-29 10:30:00,91.54,91.54,91.29,91.3,21900.0,78.8392,78.8392,78.6239,78.6325,21900.0
2011-04-29 11:00:00,91.25,91.54,91.21,91.29,9400.0,78.5895,78.8392,78.555,78.6239,9400.0
2011-04-29 11:30:00,91.22,91.42,91.13,91.26,30700.0,78.5636,78.7359,78.4861,78.5981,30700.0
2011-04-29 12:00:00,91.31,91.36,91.16,91.21,20200.0,78.6411,78.6842,78.5119,78.555,20200.0
2011-04-29 12:30:00,91.25,91.25,91.0,91.07,9900.0,78.5895,78.5895,78.3741,78.4344,9900.0
2011-04-29 13:00:00,91.03,91.3,91.0,91.3,12000.0,78.4,78.6325,78.3741,78.6325,12000.0
2011-04-29 13:30:00,91.3,91.34,91.26,91.27,18800.0,78.6325,78.667,78.5981,78.6067,18800.0
2011-04-29 14:00:00,91.25,91.27,91.13,91.24,16800.0,78.5895,78.6067,78.4861,78.5808,16800.0
2011-04-29 14:30:00,91.23,91.32,91.16,91.22,40300.0,78.5722,78.6497,78.5119,78.5636,40300.0
2011-04-29 15:00:00,91.2,91.28,91.06,91.09,20500.0,78.5464,78.6153,78.4258,78.4517,20500.0
2011-04-29 15:30:00,91.1,91.32,91.05,91.15,56500.0,78.4603,78.6497,78.4172,78.5033,56500.0
2011-05-02 09:30:00,91.57,91.92,91.4,91.8,11600.0,78.8651,79.1665,78.7186,79.0631,11600.0
2011-05-02 10:00:00,91.81,91.97,91.75,91.91,17800.0,79.0718,79.2096,79.0201,79.1579,17800.0
2011-05-02 10:30:00,91.91,91.93,91.66,91.81,14000.0,79.1579,79.1751,78.9426,79.0718,14000.0
2011-05-02 11:00:00,91.81,91.93,91.75,91.84,26300.0,79.0718,79.1751,79.0201,79.0976,26300.0
2011-05-02 11:30:00,91.79,92.0,91.76,91.85,22000.0,79.0545,79.2354,79.0287,79.1062,22000.0
2011-05-02 12:00:00,91.88,91.99,91.6,91.72,24700.0,79.132,79.2268,78.8909,78.9942,24700.0
2011-05-02 12:30:00,91.66,91.88,91.57,91.75,28900.0,78.9426,79.132,78.8651,79.0201,28900.0
2011-05-02 13:00:00,91.75,92.0,91.69,91.78,22900.0,79.0201,79.2354,78.9684,79.0459,22900.0
2011-05-02 13:30:00,91.83,91.9,91.75,91.88,24000.0,79.089,79.1493,79.0201,79.132,24000.0
2011-05-02 14:00:00,91.92,91.94,91.76,91.81,23800.0,79.1665,79.1837,79.0287,79.0718,23800.0
2011-05-02 14:30:00,91.83,91.9,91.71,91.79,28400.0,79.089,79.1493,78.9856,79.0545,28400.0
2011-05-02 15:00:00,91.79,91.83,91.51,91.53,55000.0,79.0545,79.089,78.8134,78.8306,55000.0
2011-05-02 15:30:00,91.51,91.55,90.89,90.98,125700.0,78.8134,78.8478,78.2794,78.3569,125700.0
2011-05-03 09:30:00,90.79,90.98,89.16,90.49,42700.0,78.1933,78.3569,76.7894,77.9349,42700.0
2011-05-03 10:00:00,90.43,90.65,89.92,90.1,19800.0,77.8832,78.0727,77.444,77.599,19800.0
2011-05-03 10:30:00,90.15,90.22,89.25,89.28,14700.0,77.6421,77.7024,76.8669,76.8928,14700.0
2011-05-03 11:00:00,89.26,89.8,89.21,89.35,32300.0,76.8756,77.3406,76.8325,76.9531,32300.0
2011-05-03 11:30:00,89.37,89.39,88.7,88.91,58100.0,76.9703,76.9875,76.3933,76.5741,58100.0
2011-05-03 12:00:00,88.9,89.1,88.87,89.03,255100.0,76.5655,76.7378,76.5397,76.6775,255100.0
2011-05-03 12:30:00,89.03,89.11,88.97,89.08,38500.0,76.6775,76.7464,76.6258,76.7205,38500.0
2011-05-03 13:00:00,89.09,89.15,88.91,88.93,45400.0,76.7291,76.7808,76.5741,76.5913,45400.0
2011-05-03 13:30:00,88.91,89.06,88.66,88.78,25000.0,76.5741,76.7033,76.3588,76.4622,25000.0
2011-05-03 14:00:00,88.77,88.81,88.16,88.4,30300.0,76.4535,76.488,75.9282,76.1349,30300.0
2011-05-03 14:30:00,88.41,88.72,88.38,88.6,19800.0,76.1435,76.4105,76.1177,76.3071,19800.0
2011-05-03 15:00:00,88.65,88.79,88.64,88.72,25500.0,76.3502,76.4708,76.3416,76.4105,25500.0
2011-05-03 15:30:00,88.74,89.15,88.74,89.02,57600.0,76.4277,76.7808,76.4277,76.6689,57600.0
2011-05-04 09:30:00,89.01,89.66,88.83,88.99,37700.0,76.6602,77.2201,76.5052,76.643,37700.0
2011-05-04 10:00:00,88.97,89.0,87.94,88.01,32700.0,76.6258,76.6516,75.7387,75.799,32700.0
2011-05-04 10:30:00,87.97,88.06,87.76,88.0,24300.0,75.7645,75.8421,75.5837,75.7904,24300.0
2011-05-04 11:00:00,88.0,88.01,87.6,87.7,18600.0,75.7904,75.799,75.4459,75.532,18600.0
2011-05-04 11:30:00,87.69,87.74,87.32,87.58,16200.0,75.5234,75.5664,75.2047,75.4286,16200.0
2011-05-04 12:00:00,87.64,87.82,86.87,86.94,24300.0,75.4803,75.6354,74.8172,74.8774,24300.0
2011-05-04 12:30:00,86.96,87.23,86.92,87.01,15200.0,74.8947,75.1272,74.8602,74.9377,15200.0
2011-05-04 13:00:00,87.07,87.71,87.02,87.71,20000.0,74.9894,75.5406,74.9463,75.5406,20000.0
2011-05-04 13:30:00,87.73,88.36,87.7,88.33,68200.0,75.5578,76.1004,75.532,76.0746,68200.0
2011-05-04 14:00:00,88.3,88.5,87.99,88.5,51400.0,76.0488,76.221,75.7818,76.221,51400.0
2011-05-04 14:30:00,88.49,88.62,88.3,88.3,20400.0,76.2124,76.3244,76.0488,76.0488,20400.0
2011-05-04 15:00:00,88.3,88.45,87.98,88.12,25600.0,76.0488,76.1779,75.7732,75.8937,25600.0
2011-05-04 15:30:00,88.13,88.22,87.89,87.92,52000.0,75.9023,75.9799,75.6956,75.7215,52000.0
2011-05-05 09:30:00,87.32,87.79,87.1,87.31,29800.0,75.2047,75.6095,75.0152,75.1961,29800.0
2011-05-05 10:00:00,87.34,87.66,87.33,87.44,17700.0,75.2219,75.4975,75.2133,75.3081,17700.0
2011-05-05 10:30:00,87.34,87.95,87.24,87.69,26900.0,75.2219,75.7473,75.1358,75.5234,26900.0
2011-05-05 11:00:00,87.75,87.96,87.07,87.37,29200.0,75.5751,75.7559,74.9894,75.2478,29200.0
2011-05-05 11:30:00,87.44,88.18,87.43,88.13,15400.0,75.3081,75.9454,75.2995,75.9023,15400.0
2011-05-05 12:00:00,88.11,88.7,88.11,88.59,25700.0,75.8851,76.3933,75.8851,76.2985,25700.0
2011-05-05 12:30:00,88.63,88.67,88.13,88.17,12200.0,76.333,76.3674,75.9023,75.9368,12200.0
2011-05-05 13:00:00,88.2,88.24,88.0,88.16,12800.0,75.9626,75.9971,75.7904,75.9282,12800.0
2011-05-05 13:30:00,88.15,88.15,87.77,87.89,10200.0,75.9196,75.9196,75.5923,75.6956,10200.0
2011-05-05 14:00:00,87.92,88.0,87.54,87.82,14100.0,75.7215,75.7904,75.3942,75.6354,14100.0
2011-05-05 14:30:00,87.87,87.98,87.16,87.16,27200.0,75.6784,75.7732,75.0669,75.0669,27200.0
2011-05-05 15:00:00,87.14,87.25,86.68,86.72,44500.0,75.0497,75.1444,74.6535,74.688,44500.0
2011-05-05 15:30:00,86.67,87.22,86.61,86.93,61700.0,74.6449,75.1186,74.5932,74.8688,61700.0
2011-05-06 09:30:00,88.04,88.53,87.48,87.49,17200.0,75.8248,76.2468,75.3425,75.3511,17200.0
2011-05-06 10:00:00,87.6,87.68,87.23,87.4,17200.0,75.4459,75.5148,75.1272,75.2736,17200.0
2011-05-06 10:30:00,87.45,87.84,87.37,87.53,12600.0,75.3167,75.6526,75.2478,75.3856,12600.0
2011-05-06 11:00:00,87.53,88.31,87.49,88.27,14500.0,75.3856,76.0574,75.3511,76.0229,14500.0
2011-05-06 11:30:00,88.19,88.3,88.01,88.14,16700.0,75.954,76.0488,75.799,75.911,16700.0
2011-05-06 12:00:00,88.1,88.1,87.68,87.8,10200.0,75.8765,75.8765,75.5148,75.6181,10200.0
2011-05-06 12:30:00,87.75,87.87,87.41,87.55,7500.0,75.5751,75.6784,75.2822,75.4028,7500.0
2011-05-06 13:00:00,87.58,87.79,87.08,87.42,21600.0,75.4286,75.6095,74.998,75.2908,21600.0
2011-05-06 13:30:00,87.43,87.59,87.32,87.42,16100.0,75.2995,75.4373,75.2047,75.2908,16100.0
2011-05-06 14:00:00,87.4,87.51,87.16,87.16,15400.0,75.2736,75.3684,75.0669,75.0669,15400.0
2011-05-06 14:30:00,87.16,87.22,86.91,87.07,14500.0,75.0669,75.1186,74.8516,74.9894,14500.0
2011-05-06 15:00:00,87.02,87.37,87.0,87.02,24200.0,74.9463,75.2478,74.9291,74.9463,24200.0
2011-05-06 15:30:00,87.06,87.3,87.0,87.11,37600.0,74.9808,75.1875,74.9291,75.0239,37600.0
2011-05-09 09:30:00,87.03,87.09,86.25,86.27,12600.0,74.955,75.0066,74.2832,74.3004,12600.0
2011-05-09 10:00:00,86.28,86.9,86.27,86.67,24300.0,74.309,74.843,74.3004,74.6449,24300.0
2011-05-09 10:30:00,86.6,86.9,86.39,86.67,19900.0,74.5846,74.843,74.4038,74.6449,19900.0
2011-05-09 11:00:00,86.65,86.89,86.56,86.63,14100.0,74.6277,74.8344,74.5502,74.6105,14100.0
2011-05-09 11:30:00,86.7,87.06,86.52,87.02,10900.0,74.6707,74.9808,74.5157,74.9463,10900.0
2011-05-09 12:00:00,87.01,87.36,86.98,86.98,18000.0,74.9377,75.2392,74.9119,74.9119,18000.0
2011-05-09 12:30:00,87.0,87.25,86.91,86.93,16400.0,74.9291,75.1444,74.8516,74.8688,16400.0
2011-05-09 13:00:00,86.98,87.02,86.7,86.85,12100.0,74.9119,74.9463,74.6707,74.7999,12100.0
2011-05-09 13:30:00,86.84,87.0,86.78,86.85,6400.0,74.7913,74.9291,74.7396,74.7999,6400.0
2011-05-09 14:00:00,86.84,86.95,86.66,86.67,7000.0,74.7913,74.8861,74.6363,74.6449,7000.0
2011-05-09 14:30:00,86.68,87.02,86.53,86.71,13400.0,74.6535,74.9463,74.5243,74.6794,13400.0
2011-05-09 15:00:00,86.73,86.8,86.59,86.73,20300.0,74.6966,74.7569,74.576,74.6966,20300.0
2011-05-09 15:30:00,86.73,86.83,86.55,86.74,36200.0,74.6966,74.7827,74.5416,74.7052,36200.0
2011-05-10 09:30:00,87.2,87.32,86.77,87.0,17600.0,75.1014,75.2047,74.731,74.9291,17600.0
2011-05-10 10:00:00,87.03,87.73,86.96,87.34,33500.0,74.955,75.5578,74.8947,75.2219,33500.0
2011-05-10 10:30:00,87.36,88.34,87.36,87.91,98200.0,75.2392,76.0832,75.2392,75.7129,98200.0
2011-05-10 11:00:00,87.93,87.96,87.56,87.6,8400.0,75.7301,75.7559,75.4114,75.4459,8400.0
2011-05-10 11:30:00,87.58,88.06,87.58,87.98,6900.0,75.4286,75.8421,75.4286,75.7732,6900.0
2011-05-10 12:00:00,87.97,88.26,87.83,88.22,19900.0,75.7645,76.0143,75.644,75.9799,19900.0
2011-05-10 12:30:00,88.23,88.38,88.16,88.31,17900.0,75.9885,76.1177,75.9282,76.0574,17900.0
2011-05-10 13:00:00,88.29,88.35,88.22,88.31,6000.0,76.0401,76.0918,75.9799,76.0574,6000.0
2011-05-10 13:30:00,88.28,88.28,87.83,87.84,24100.0,76.0315,76.0315,75.644,75.6526,24100.0
2011-05-10 14:00:00,87.89,88.11,87.69,88.09,18300.0,75.6956,75.8851,75.5234,75.8679,18300.0
2011-05-10 14:30:00,88.08,88.45,87.83,88.08,63300.0,75.8593,76.1779,75.644,75.8593,63300.0
2011-05-10 15:00:00,88.07,88.4,87.94,88.37,28600.0,75.8507,76.1349,75.7387,76.109,28600.0
2011-05-10 15:30:00,88.36,88.47,88.3,88.46,51500.0,76.1004,76.1952,76.0488,76.1866,51500.0
2011-05-11 09:30:00,88.29,88.31,87.31,87.34,14500.0,76.0401,76.0574,75.1961,75.2219,14500.0
2011-05-11 10:00:00,87.3,87.72,87.09,87.41,30800.0,75.1875,75.5492,75.0066,75.2822,30800.0
2011-05-11 10:30:00,87.48,87.48,86.73,87.03,13400.0,75.3425,75.3425,74.6966,74.955,13400.0
2011-05-11 11:00:00,87.03,87.18,87.0,87.16,7900.0,74.955,75.0841,74.9291,75.0669,7900.0
2011-05-11 11:30:00,87.17,87.22,86.87,86.87,6500.0,75.0755,75.1186,74.8172,74.8172,6500.0
2011-05-11 12:00:00,86.82,86.82,86.01,86.52,31400.0,74.7741,74.7741,74.0765,74.5157,31400.0
2011-05-11 12:30:00,86.52,86.52,86.17,86.37,11500.0,74.5157,74.5157,74.2143,74.3865,11500.0
2011-05-11 13:00:00,86.34,86.45,86.22,86.42,13900.0,74.3607,74.4554,74.2573,74.4296,13900.0
2011-05-11 13:30:00,86.46,86.58,86.27,86.58,20500.0,74.464,74.5674,74.3004,74.5674,20500.0
2011-05-11 14:00:00,86.59,86.85,86.54,86.67,35100.0,74.576,74.7999,74.5329,74.6449,35100.0
2011-05-11 14:30:00,86.66,87.2,86.66,87.04,52600.0,74.6363,75.1014,74.6363,74.9636,52600.0
2011-05-11 15:00:00,87.06,88.04,86.99,87.85,96900.0,74.9808,75.8248,74.9205,75.6612,96900.0
2011-05-11 15:30:00,87.8,87.91,87.46,87.55,67700.0,75.6181,75.7129,75.3253,75.4028,67700.0
2011-05-12 09:30:00,87.31,87.31,86.46,86.63,10300.0,75.1961,75.1961,74.464,74.6105,10300.0
2011-05-12 10:00:00,86.65,87.09,86.43,86.59,13600.0,74.6277,75.0066,74.4382,74.576,13600.0
2011-05-12 10:30:00,86.58,86.63,86.0,86.09,15700.0,74.5674,74.6105,74.0679,74.1454,15700.0
2011-05-12 11:00:00,86.04,86.73,86.01,86.73,10300.0,74.1023,74.6966,74.0765,74.6966,10300.0
2011-05-12 11:30:00,86.71,86.99,86.65,86.82,7200.0,74.6794,74.9205,74.6277,74.7741,7200.0
2011-05-12 12:00:00,86.83,86.85,86.58,86.79,4700.0,74.7827,74.7999,74.5674,74.7483,4700.0
2011-05-12 12:30:00,86.77,87.1,86.65,87.09,8000.0,74.731,75.0152,74.6277,75.0066,8000.0
2011-05-12 13:00:00,87.09,87.66,87.09,87.59,12900.0,75.0066,75.4975,75.0066,75.4373,12900.0
2011-05-12 13:30:00,87.64,87.64,87.3,87.3,9400.0,75.4803,75.4803,75.1875,75.1875,9400.0
2011-05-12 14:00:00,87.33,87.42,87.02,87.07,9400.0,75.2133,75.2908,74.9463,74.9894,9400.0
2011-05-12 14:30:00,87.06,87.07,86.76,86.78,10000.0,74.9808,74.9894,74.7224,74.7396,10000.0
2011-05-12 15:00:00,86.77,86.86,86.64,86.71,16600.0,74.731,74.8085,74.6191,74.6794,16600.0
2011-05-12 15:30:00,86.69,86.94,86.57,86.82,35600.0,74.6621,74.8774,74.5588,74.7741,35600.0
2011-05-13 09:30:00,87.14,87.14,86.26,86.39,10800.0,75.0497,75.0497,74.2918,74.4038,10800.0
2011-05-13 10:00:00,86.33,86.33,85.86,86.28,12800.0,74.3521,74.3521,73.9473,74.309,12800.0
2011-05-13 10:30:00,86.3,87.05,86.3,86.79,13000.0,74.3262,74.9722,74.3262,74.7483,13000.0
2011-05-13 11:00:00,86.65,86.66,86.24,86.38,14100.0,74.6277,74.6363,74.2746,74.3951,14100.0
2011-05-13 11:30:00,86.38,86.64,86.38,86.55,10000.0,74.3951,74.6191,74.3951,74.5416,10000.0
2011-05-13 12:00:00,86.59,86.59,86.33,86.57,20200.0,74.576,74.576,74.3521,74.5588,20200.0
2011-05-13 12:30:00,86.56,86.69,86.34,86.51,13900.0,74.5502,74.6621,74.3607,74.5071,13900.0
2011-05-13 13:00:00,86.51,86.57,86.43,86.51,9000.0,74.5071,74.5588,74.4382,74.5071,9000.0
2011-05-13 13:30:00,86.52,86.63,86.47,86.57,12300.0,74.5157,74.6105,74.4727,74.5588,12300.0
2011-05-13 14:00:00,86.52,86.81,86.52,86.76,10000.0,74.5157,74.7655,74.5157,74.7224,10000.0
2011-05-13 14:30:00,86.78,86.83,86.54,86.57,11500.0,74.7396,74.7827,74.5329,74.5588,11500.0
2011-05-13 15:00:00,86.57,86.71,86.53,86.63,17300.0,74.5588,74.6794,74.5243,74.6105,17300.0
2011-05-13 15:30:00,86.65,86.66,86.35,86.41,21600.0,74.6277,74.6363,74.3693,74.421,21600.0
2011-05-16 09:30:00,85.93,86.93,85.93,86.24,30000.0,74.0076,74.8688,74.0076,74.2746,30000.0
2011-05-16 10:00:00,86.28,86.72,86.28,86.63,18700.0,74.309,74.688,74.309,74.6105,18700.0
2011-05-16 10:30:00,86.64,87.07,86.59,87.03,19700.0,74.6191,74.9894,74.576,74.955,19700.0
2011-05-16 11:00:00,87.01,87.1,86.87,86.89,20500.0,74.9377,75.0152,74.8172,74.8344,20500.0
2011-05-16 11:30:00,86.85,86.88,86.64,86.75,4500.0,74.7999,74.8258,74.6191,74.7138,4500.0
2011-05-16 12:00:00,86.75,86.87,86.7,86.87,7100.0,74.7138,74.8172,74.6707,74.8172,7100.0
2011-05-16 12:30:00,86.87,87.0,86.76,86.76,10900.0,74.8172,74.9291,74.7224,74.7224,10900.0
2011-05-16 13:00:00,86.72,86.97,86.72,86.97,10900.0,74.688,74.9033,74.688,74.9033,10900.0
2011-05-16 13:30:00,86.98,87.2,86.98,87.13,8500.0,74.9119,75.1014,74.9119,75.0411,8500.0
2011-05-16 14:00:00,87.11,87.19,86.76,86.77,13700.0,75.0239,75.0928,74.7224,74.731,13700.0
2011-05-16 14:30:00,86.81,86.93,86.62,86.8,27500.0,74.7655,74.8688,74.6018,74.7569,27500.0
2011-05-16 15:00:00,86.85,86.95,86.71,86.73,17100.0,74.7999,74.8861,74.6794,74.6966,17100.0
2011-05-16 15:30:00,86.7,86.91,86.7,86.79,59700.0,74.6707,74.8516,74.6707,74.7483,59700.0
2011-05-17 09:30:00,86.37,86.83,86.34,86.82,11800.0,74.3865,74.7827,74.3607,74.7741,11800.0
2011-05-17 10:00:00,86.8,87.07,86.52,87.05,15300.0,74.7569,74.9894,74.5157,74.9722,15300.0
2011-05-17 10:30:00,87.0,87.05,86.6,86.6,8300.0,74.9291,74.9722,74.5846,74.5846,8300.0
2011-05-17 11:00:00,86.66,87.24,86.38,86.94,27200.0,74.6363,75.1358,74.3951,74.8774,27200.0
2011-05-17 11:30:00,86.91,87.08,86.75,87.02,11500.0,74.8516,74.998,74.7138,74.9463,11500.0
2011-05-17 12:00:00,87.06,87.18,86.86,87.15,5100.0,74.9808,75.0841,74.8085,75.0583,5100.0
2011-05-17 12:30:00,87.09,87.32,86.7,86.78,12800.0,75.0066,75.2047,74.6707,74.7396,12800.0
2011-05-17 13:00:00,86.9,87.12,86.9,87.09,5600.0,74.843,75.0325,74.843,75.0066,5600.0
2011-05-17 13:30:00,87.22,87.23,87.05,87.07,9000.0,75.1186,75.1272,74.9722,74.9894,9000.0
2011-05-17 14:00:00,87.05,87.21,86.77,86.91,14000.0,74.9722,75.11,74.731,74.8516,14000.0
2011-05-17 14:30:00,86.88,87.12,86.7,87.12,11300.0,74.8258,75.0325,74.6707,75.0325,11300.0
2011-05-17 15:00:00,87.12,87.16,86.87,86.9,54200.0,75.0325,75.0669,74.8172,74.843,54200.0
2011-05-17 15:30:00,86.88,86.94,86.5,86.52,98000.0,74.8258,74.8774,74.4985,74.5157,98000.0
2011-05-18 09:30:00,86.66,86.81,86.38,86.5,6800.0,74.6363,74.7655,74.3951,74.4985,6800.0
2011-05-18 10:00:00,86.5,86.97,86.43,86.68,16400.0,74.4985,74.9033,74.4382,74.6535,16400.0
2011-05-18 10:30:00,86.68,86.77,86.25,86.25,21300.0,74.6535,74.731,74.2832,74.2832,21300.0
2011-05-18 11:00:00,86.28,86.47,86.0,86.0,14400.0,74.309,74.4727,74.0679,74.0679,14400.0
2011-05-18 11:30:00,86.05,86.17,86.0,86.05,13100.0,74.1109,74.2143,74.0679,74.1109,13100.0
2011-05-18 12:00:00,86.04,86.32,85.98,86.01,14400.0,74.1023,74.3435,74.0506,74.0765,14400.0
2011-05-18 12:30:00,86.02,86.15,85.76,85.84,21000.0,74.0851,74.1971,73.8612,73.9301,21000.0
2011-05-18 13:00:00,85.84,86.07,85.82,85.97,12600.0,73.9301,74.1282,73.9128,74.042,12600.0
2011-05-18 13:30:00,85.96,86.24,85.92,86.17,10100.0,74.0334,74.2746,73.999,74.2143,10100.0
2011-05-18 14:00:00,86.14,86.42,86.03,86.38,43400.0,74.1884,74.4296,74.0937,74.3951,43400.0
2011-05-18 14:30:00,86.39,86.67,86.33,86.66,17300.0,74.4038,74.6449,74.3521,74.6363,17300.0
2011-05-18 15:00:00,86.6,86.73,86.57,86.72,14000.0,74.5846,74.6966,74.5588,74.688,14000.0
2011-05-18 15:30:00,86.73,86.77,86.61,86.68,28300.0,74.6966,74.731,74.5932,74.6535,28300.0
2011-05-19 09:30:00,86.97,87.38,86.97,87.31,9600.0,74.9033,75.2564,74.9033,75.1961,9600.0
2011-05-19 10:00:00,87.15,87.2,86.7,86.87,9000.0,75.0583,75.1014,74.6707,74.8172,9000.0
2011-05-19 10:30:00,86.83,86.91,85.93,85.93,7200.0,74.7827,74.8516,74.0076,74.0076,7200.0
2011-05-19 11:00:00,85.97,86.23,85.91,86.16,6600.0,74.042,74.266,73.9904,74.2057,6600.0
2011-05-19 11:30:00,86.16,86.16,85.96,85.99,6700.0,74.2057,74.2057,74.0334,74.0593,6700.0
2011-05-19 12:00:00,86.12,86.69,86.12,86.68,4200.0,74.1712,74.6621,74.1712,74.6535,4200.0
2011-05-19 12:30:00,86.69,86.83,86.59,86.75,8100.0,74.6621,74.7827,74.576,74.7138,8100.0
2011-05-19 13:00:00,86.75,86.99,86.7,86.85,4800.0,74.7138,74.9205,74.6707,74.7999,4800.0
2011-05-19 13:30:00,86.92,87.09,86.86,87.02,4300.0,74.8602,75.0066,74.8085,74.9463,4300.0
2011-05-19 14:00:00,87.08,87.12,86.67,86.67,5800.0,74.998,75.0325,74.6449,74.6449,5800.0
2011-05-19 14:30:00,86.72,86.93,86.65,86.75,8300.0,74.688,74.8688,74.6277,74.7138,8300.0
2011-05-19 15:00:00,86.78,86.91,86.78,86.78,9400.0,74.7396,74.8516,74.7396,74.7396,9400.0
2011-05-19 15:30:00,86.76,86.95,86.76,86.83,29600.0,74.7224,74.8861,74.7224,74.7827,29600.0
2011-05-20 09:30:00,86.54,86.65,86.11,86.19,11800.0,74.5329,74.6277,74.1626,74.2315,11800.0
2011-05-20 10:00:00,86.17,86.34,85.87,86.34,14600.0,74.2143,74.3607,73.9559,74.3607,14600.0
2011-05-20 10:30:00,86.34,86.47,85.97,85.97,14300.0,74.3607,74.4727,74.042,74.042,14300.0
2011-05-20 11:00:00,86.0,86.31,85.89,86.14,11000.0,74.0679,74.3349,73.9731,74.1884,11000.0
2011-05-20 11:30:00,86.23,86.58,86.23,86.31,7600.0,74.266,74.5674,74.266,74.3349,7600.0
2011-05-20 12:00:00,86.3,86.78,86.28,86.78,4200.0,74.3262,74.7396,74.309,74.7396,4200.0
2011-05-20 12:30:00,86.84,86.89,86.66,86.68,9900.0,74.7913,74.8344,74.6363,74.6535,9900.0
2011-05-20 13:00:00,86.71,86.88,86.67,86.71,15000.0,74.6794,74.8258,74.6449,74.6794,15000.0
2011-05-20 13:30:00,86.74,86.88,86.74,86.84,15700.0,74.7052,74.8258,74.7052,74.7913,15700.0
2011-05-20 14:00:00,86.87,86.88,86.68,86.88,28200.0,74.8172,74.8258,74.6535,74.8258,28200.0
2011-05-20 14:30:00,86.85,86.85,86.62,86.71,23400.0,74.7999,74.7999,74.6018,74.6794,23400.0
2011-05-20 15:00:00,86.71,86.71,86.44,86.51,15200.0,74.6794,74.6794,74.4468,74.5071,15200.0
2011-05-20 15:30:00,86.53,86.6,86.21,86.28,32000.0,74.5243,74.5846,74.2487,74.309,32000.0
2011-05-23 09:30:00,84.7,85.12,84.5,85.12,11300.0,72.9482,73.31,72.776,73.31,11300.0
2011-05-23 10:00:00,85.1,85.25,85.05,85.14,4700.0,73.2927,73.4219,73.2497,73.3272,4700.0
2011-05-23 10:30:00,85.16,85.57,85.16,85.43,14000.0,73.3444,73.6975,73.3444,73.577,14000.0
2011-05-23 11:00:00,85.38,85.64,85.23,85.49,9700.0,73.5339,73.7578,73.4047,73.6286,9700.0
2011-05-23 11:30:00,85.52,85.6,85.22,85.5,10300.0,73.6545,73.7234,73.3961,73.6372,10300.0
2011-05-23 12:00:00,85.5,85.62,85.36,85.61,10200.0,73.6372,73.7406,73.5167,73.732,10200.0
2011-05-23 12:30:00,85.64,85.73,85.49,85.67,4000.0,73.7578,73.8353,73.6286,73.7837,4000.0
2011-05-23 13:00:00,85.65,85.65,85.48,85.55,4800.0,73.7664,73.7664,73.62,73.6803,4800.0
2011-05-23 13:30:00,85.51,85.83,85.51,85.8,8600.0,73.6459,73.9215,73.6459,73.8956,8600.0
2011-05-23 14:00:00,85.8,85.85,85.6,85.68,21500.0,73.8956,73.9387,73.7234,73.7923,21500.0
2011-05-23 14:30:00,85.69,85.89,85.64,85.73,8800.0,73.8009,73.9731,73.7578,73.8353,8800.0
2011-05-23 15:00:00,85.72,85.84,85.41,85.41,17700.0,73.8267,73.9301,73.5597,73.5597,17700.0
2011-05-23 15:30:00,85.44,85.46,85.19,85.2,38000.0,73.5856,73.6028,73.3703,73.3789,38000.0
2011-05-24 09:30:00,85.42,85.42,85.1,85.3,10200.0,73.5683,73.5683,73.2927,73.465,10200.0
2011-05-24 10:00:00,85.29,85.51,85.27,85.27,14800.0,73.4564,73.6459,73.4392,73.4392,14800.0
2011-05-24 10:30:00,85.2,85.23,84.94,85.0,28200.0,73.3789,73.4047,73.1549,73.2066,28200.0
2011-05-24 11:00:00,85.0,85.18,84.92,84.92,29300.0,73.2066,73.3616,73.1377,73.1377,29300.0
2011-05-24 11:30:00,84.98,85.08,84.8,84.82,8200.0,73.1894,73.2755,73.0344,73.0516,8200.0
2011-05-24 12:00:00,84.81,84.82,84.63,84.75,9600.0,73.043,73.0516,72.8879,72.9913,9600.0
2011-05-24 12:30:00,84.7,84.85,84.6,84.67,8200.0,72.9482,73.0774,72.8621,72.9224,8200.0
2011-05-24 13:00:00,84.64,84.76,84.54,84.62,7300.0,72.8966,72.9999,72.8104,72.8793,7300.0
2011-05-24 13:30:00,84.61,84.69,84.44,84.69,31700.0,72.8707,72.9396,72.7243,72.9396,31700.0
2011-05-24 14:00:00,84.7,84.98,84.7,84.8,28800.0,72.9482,73.1894,72.9482,73.0344,28800.0
2011-05-24 14:30:00,84.91,84.93,84.72,84.75,46800.0,73.1291,73.1463,72.9655,72.9913,46800.0
2011-05-24 15:00:00,84.79,85.06,84.78,84.99,31400.0,73.0257,73.2583,73.0171,73.198,31400.0
2011-05-24 15:30:00,84.99,85.04,84.81,84.88,50500.0,73.198,73.2411,73.043,73.1033,50500.0
2011-05-25 09:30:00,84.65,84.65,83.95,84.0,57000.0,72.9052,72.9052,72.3023,72.3454,57000.0
2011-05-25 10:00:00,84.13,84.19,83.72,83.87,95600.0,72.4573,72.509,72.1042,72.2334,95600.0
2011-05-25 10:30:00,83.87,84.3,83.69,84.17,47900.0,72.2334,72.6037,72.0784,72.4918,47900.0
2011-05-25 11:00:00,84.14,84.18,83.97,83.98,41000.0,72.4659,72.5004,72.3195,72.3281,41000.0
2011-05-25 11:30:00,84.0,84.03,83.59,83.69,136800.0,72.3454,72.3712,71.9922,72.0784,136800.0
2011-05-25 12:00:00,83.72,83.76,83.47,83.61,89900.0,72.1042,72.1387,71.8889,72.0095,89900.0
2011-05-25 12:30:00,83.63,83.8,83.58,83.8,18500.0,72.0267,72.1731,71.9836,72.1731,18500.0
2011-05-25 13:00:00,83.8,83.8,83.29,83.29,30600.0,72.1731,72.1731,71.7339,71.7339,30600.0
2011-05-25 13:30:00,83.28,83.64,83.24,83.25,28000.0,71.7253,72.0353,71.6908,71.6994,28000.0
2011-05-25 14:00:00,83.28,83.62,83.21,83.6,32400.0,71.7253,72.0181,71.665,72.0009,32400.0
2011-05-25 14:30:00,83.57,83.74,83.49,83.74,42300.0,71.975,72.1214,71.9061,72.1214,42300.0
2011-05-25 15:00:00,83.7,83.87,83.62,83.68,68000.0,72.087,72.2334,72.0181,72.0698,68000.0
2011-05-25 15:30:00,83.7,83.76,83.51,83.56,65600.0,72.087,72.1387,71.9233,71.9664,65600.0
2011-05-26 09:30:00,83.15,83.2,82.28,82.28,38700.0,71.6133,71.6564,70.864,70.864,38700.0
2011-05-26 10:00:00,82.31,82.55,82.27,82.42,38900.0,70.8898,71.0965,70.8554,70.9846,38900.0
2011-05-26 10:30:00,82.42,82.43,81.98,82.06,68800.0,70.9846,70.9932,70.6056,70.6745,68800.0
2011-05-26 11:00:00,82.09,82.6,82.09,82.59,88400.0,70.7004,71.1396,70.7004,71.131,88400.0
2011-05-26 11:30:00,82.6,82.85,82.58,82.66,68800.0,71.1396,71.3549,71.1224,71.1913,68800.0
2011-05-26 12:00:00,82.68,82.69,82.41,82.58,44500.0,71.2085,71.2171,70.976,71.1224,44500.0
2011-05-26 12:30:00,82.56,82.65,82.41,82.47,67600.0,71.1052,71.1827,70.976,71.0276,67600.0
2011-05-26 13:00:00,82.51,82.68,82.37,82.45,76200.0,71.0621,71.2085,70.9415,71.0104,76200.0
2011-05-26 13:30:00,82.47,82.47,82.21,82.24,18900.0,71.0276,71.0276,70.8037,70.8296,18900.0
2011-05-26 14:00:00,82.25,82.67,82.21,82.64,45500.0,70.8382,71.1999,70.8037,71.1741,45500.0
2011-05-26 14:30:00,82.64,82.76,82.6,82.76,105000.0,71.1741,71.2774,71.1396,71.2774,105000.0
2011-05-26 15:00:00,82.76,83.22,82.75,83.16,36200.0,71.2774,71.6736,71.2688,71.6219,36200.0
2011-05-26 15:30:00,83.18,83.28,83.03,83.2,129900.0,71.6391,71.7253,71.5099,71.6564,129900.0
2011-05-27 09:30:00,82.54,83.96,82.54,83.96,71300.0,71.4259,72.6547,71.4259,72.6547,71300.0
2011-05-27 10:00:00,83.87,84.15,83.46,84.13,68000.0,72.5768,72.8191,72.222,72.8018,68000.0
2011-05-27 10:30:00,84.15,84.58,84.1,84.39,81300.0,72.8191,73.1912,72.7758,73.0268,81300.0
2011-05-27 11:00:00,84.43,84.68,84.23,84.29,28600.0,73.0614,73.2777,72.8883,72.9402,28600.0
2011-05-27 11:30:00,84.3,84.51,84.12,84.41,21400.0,72.9489,73.1306,72.7931,73.0441,21400.0
2011-05-27 12:00:00,84.38,84.51,84.21,84.35,26700.0,73.0181,73.1306,72.871,72.9922,26700.0
2011-05-27 12:30:00,84.36,84.44,84.17,84.32,20800.0,73.0008,73.07,72.8364,72.9662,20800.0
2011-05-27 13:00:00,84.32,84.4,84.02,84.08,22800.0,72.9662,73.0354,72.7066,72.7585,22800.0
2011-05-27 13:30:00,84.08,84.24,84.0,84.24,28500.0,72.7585,72.897,72.6893,72.897,28500.0
2011-05-27 14:00:00,84.24,84.37,84.24,84.31,43900.0,72.897,73.0095,72.897,72.9575,43900.0
2011-05-27 14:30:00,84.32,84.41,84.08,84.15,25500.0,72.9662,73.0441,72.7585,72.8191,25500.0
2011-05-27 15:00:00,84.13,84.3,84.09,84.26,28900.0,72.8018,72.9489,72.7672,72.9143,28900.0
2011-05-27 15:30:00,84.25,84.32,84.07,84.15,44800.0,72.9056,72.9662,72.7499,72.8191,44800.0
2011-05-31 09:30:00,84.77,85.14,84.71,84.78,10900.0,73.3556,73.6758,73.3037,73.3643,10900.0
2011-05-31 10:00:00,84.78,84.78,84.5,84.78,10600.0,73.3643,73.3643,73.122,73.3643,10600.0
2011-05-31 10:30:00,84.77,85.2,84.61,84.77,13900.0,73.3556,73.7277,73.2171,73.3556,13900.0
2011-05-31 11:00:00,84.75,85.15,84.74,85.07,12600.0,73.3383,73.6844,73.3296,73.6152,12600.0
2011-05-31 11:30:00,85.11,85.15,84.85,84.89,19200.0,73.6498,73.6844,73.4248,73.4594,19200.0
2011-05-31 12:00:00,84.84,84.95,84.75,84.82,12400.0,73.4162,73.5114,73.3383,73.3989,12400.0
2011-05-31 12:30:00,84.8,84.82,84.57,84.75,11200.0,73.3816,73.3989,73.1825,73.3383,11200.0
2011-05-31 13:00:00,84.75,85.0,84.66,84.96,9800.0,73.3383,73.5546,73.2604,73.52,9800.0
2011-05-31 13:30:00,84.96,85.28,84.93,85.24,10900.0,73.52,73.7969,73.4941,73.7623,10900.0
2011-05-31 14:00:00,85.27,85.33,85.0,85.16,14900.0,73.7883,73.8402,73.5546,73.6931,14900.0
2011-05-31 14:30:00,85.13,85.13,84.94,85.08,24200.0,73.6671,73.6671,73.5027,73.6239,24200.0
2011-05-31 15:00:00,85.06,85.3,85.03,85.28,45300.0,73.6066,73.8142,73.5806,73.7969,45300.0
2011-05-31 15:30:00,85.3,85.75,85.24,85.74,50000.0,73.8142,74.2036,73.7623,74.195,50000.0
2011-06-01 09:30:00,85.66,85.66,84.92,85.12,27000.0,74.1258,74.1258,73.4854,73.6585,27000.0
2011-06-01 10:00:00,85.08,85.16,84.69,84.7,46300.0,73.6239,73.6931,73.2864,73.295,46300.0
2011-06-01 10:30:00,84.69,84.75,84.25,84.32,48200.0,73.2864,73.3383,72.9056,72.9662,48200.0
2011-06-01 11:00:00,84.29,84.62,84.27,84.61,10500.0,72.9402,73.2258,72.9229,73.2171,10500.0
2011-06-01 11:30:00,84.68,84.7,84.5,84.64,10300.0,73.2777,73.295,73.122,73.2431,10300.0
2011-06-01 12:00:00,84.64,84.65,84.47,84.5,32400.0,73.2431,73.2518,73.096,73.122,32400.0
2011-06-01 12:30:00,84.53,84.75,84.5,84.6,14600.0,73.1479,73.3383,73.122,73.2085,14600.0
2011-06-01 13:00:00,84.63,84.66,84.28,84.38,41600.0,73.2345,73.2604,72.9316,73.0181,41600.0
2011-06-01 13:30:00,84.39,84.52,84.22,84.52,21500.0,73.0268,73.1393,72.8797,73.1393,21500.0
2011-06-01 14:00:00,84.5,84.5,84.24,84.37,19000.0,73.122,73.122,72.897,73.0095,19000.0
2011-06-01 14:30:00,84.34,84.45,84.23,84.32,26800.0,72.9835,73.0787,72.8883,72.9662,26800.0
2011-06-01 15:00:00,84.33,84.4,84.21,84.28,27200.0,72.9749,73.0354,72.871,72.9316,27200.0
2011-06-01 15:30:00,84.27,84.38,84.16,84.21,98300.0,72.9229,73.0181,72.8277,72.871,98300.0
2011-06-02 09:30:00,84.17,84.3,83.82,84.3,10100.0,72.8364,72.9489,72.5335,72.9489,10100.0
2011-06-02 10:00:00,84.48,84.57,84.04,84.17,8900.0,73.1047,73.1825,72.7239,72.8364,8900.0
2011-06-02 10:30:00,84.14,84.35,83.91,83.93,7500.0,72.8104,72.9922,72.6114,72.6287,7500.0
2011-06-02 11:00:00,83.82,84.03,83.69,83.73,10300.0,72.5335,72.7152,72.421,72.4556,10300.0
2011-06-02 11:30:00,83.63,83.66,83.41,83.6,8600.0,72.3691,72.3951,72.1787,72.3431,8600.0
2011-06-02 12:00:00,83.6,83.8,83.37,83.74,7400.0,72.3431,72.5162,72.1441,72.4643,7400.0
2011-06-02 12:30:00,83.75,84.04,83.66,84.01,7600.0,72.473,72.7239,72.3951,72.6979,7600.0
2011-06-02 13:00:00,84.06,84.13,83.99,84.09,6300.0,72.7412,72.8018,72.6806,72.7672,6300.0
2011-06-02 13:30:00,84.03,84.03,83.82,83.93,8500.0,72.7152,72.7152,72.5335,72.6287,8500.0
2011-06-02 14:00:00,83.94,84.04,83.77,83.82,8900.0,72.6374,72.7239,72.4903,72.5335,8900.0
2011-06-02 14:30:00,83.84,84.0,83.84,83.97,5500.0,72.5508,72.6893,72.5508,72.6633,5500.0
2011-06-02 15:00:00,83.99,83.99,83.64,83.66,9600.0,72.6806,72.6806,72.3778,72.3951,9600.0
2011-06-02 15:30:00,83.68,83.81,83.57,83.67,29400.0,72.4124,72.5249,72.3172,72.4037,29400.0
2011-06-03 09:30:00,82.54,82.61,81.78,82.04,32300.0,71.4259,71.4865,70.7682,70.9932,32300.0
2011-06-03 10:00:00,82.09,82.3,81.94,82.19,10700.0,71.0365,71.2182,70.9067,71.123,10700.0
2011-06-03 10:30:00,82.29,82.55,82.29,82.51,15000.0,71.2095,71.4345,71.2095,71.3999,15000.0
2011-06-03 11:00:00,82.48,82.65,82.39,82.44,18200.0,71.374,71.5211,71.2961,71.3393,18200.0
2011-06-03 11:30:00,82.5,82.83,82.3,82.69,12500.0,71.3913,71.6768,71.2182,71.5557,12500.0
2011-06-03 12:00:00,82.65,82.77,82.45,82.67,11600.0,71.5211,71.6249,71.348,71.5384,11600.0
2011-06-03 12:30:00,82.64,82.95,82.58,82.79,8800.0,71.5124,71.7807,71.4605,71.6422,8800.0
2011-06-03 13:00:00,82.8,82.99,82.66,82.74,45000.0,71.6509,71.8153,71.5297,71.5989,45000.0
2011-06-03 13:30:00,82.64,82.73,82.46,82.47,12500.0,71.5124,71.5903,71.3567,71.3653,12500.0
2011-06-03 14:00:00,82.44,82.49,82.35,82.44,12100.0,71.3393,71.3826,71.2615,71.3393,12100.0
2011-06-03 14:30:00,82.37,82.41,82.1,82.13,15500.0,71.2788,71.3134,71.0451,71.0711,15500.0
2011-06-03 15:00:00,82.11,82.2,81.86,82.0,32300.0,71.0538,71.1317,70.8374,70.9586,32300.0
2011-06-03 15:30:00,82.08,82.29,81.95,82.06,37700.0,71.0278,71.2095,70.9153,71.0105,37700.0
2011-06-06 09:30:00,81.76,81.84,81.03,81.03,24300.0,70.7509,70.8201,70.1192,70.1192,24300.0
2011-06-06 10:00:00,81.12,81.18,80.68,81.12,21100.0,70.1971,70.249,69.8163,70.1971,21100.0
2011-06-06 10:30:00,81.12,81.17,80.67,80.77,24600.0,70.1971,70.2404,69.8077,69.8942,24600.0
2011-06-06 11:00:00,80.74,81.16,80.71,81.16,28800.0,69.8683,70.2317,69.8423,70.2317,28800.0
2011-06-06 11:30:00,81.16,81.2,81.05,81.09,10300.0,70.2317,70.2663,70.1365,70.1711,10300.0
2011-06-06 12:00:00,81.12,81.29,81.1,81.29,6500.0,70.1971,70.3442,70.1798,70.3442,6500.0
2011-06-06 12:30:00,81.26,81.26,81.16,81.18,7100.0,70.3182,70.3182,70.2317,70.249,7100.0
2011-06-06 13:00:00,81.18,81.2,81.0,81.05,7700.0,70.249,70.2663,70.0932,70.1365,7700.0
2011-06-06 13:30:00,81.01,81.03,80.69,80.73,23000.0,70.1019,70.1192,69.825,69.8596,23000.0
2011-06-06 14:00:00,80.81,81.14,80.7,81.09,13000.0,69.9288,70.2144,69.8336,70.1711,13000.0
2011-06-06 14:30:00,81.09,81.19,80.99,81.09,8400.0,70.1711,70.2577,70.0846,70.1711,8400.0
2011-06-06 15:00:00,81.11,81.14,80.7,80.8,15300.0,70.1884,70.2144,69.8336,69.9202,15300.0
2011-06-06 15:30:00,80.83,81.22,80.83,80.99,34500.0,69.9461,70.2836,69.9461,70.0846,34500.0
2011-06-07 09:30:00,81.82,81.82,80.52,80.73,22500.0,70.8028,70.8028,69.6779,69.8596,22500.0
2011-06-07 10:00:00,80.76,81.2,80.76,80.94,4900.0,69.8856,70.2663,69.8856,70.0413,4900.0
2011-06-07 10:30:00,80.89,81.11,80.83,81.08,5600.0,69.9981,70.1884,69.9461,70.1625,5600.0
2011-06-07 11:00:00,81.09,81.27,81.04,81.21,11300.0,70.1711,70.3269,70.1279,70.275,11300.0
2011-06-07 11:30:00,81.21,81.3,81.2,81.24,25200.0,70.275,70.3528,70.2663,70.3009,25200.0
2011-06-07 12:00:00,81.29,81.35,81.2,81.35,11100.0,70.3442,70.3961,70.2663,70.3961,11100.0
2011-06-07 12:30:00,81.35,81.59,81.31,81.59,8800.0,70.3961,70.6038,70.3615,70.6038,8800.0
2011-06-07 13:00:00,81.58,81.79,81.53,81.65,14400.0,70.5951,70.7769,70.5519,70.6557,14400.0
2011-06-07 13:30:00,81.69,81.84,81.66,81.67,6700.0,70.6903,70.8201,70.6644,70.673,6700.0
2011-06-07 14:00:00,81.69,81.85,81.69,81.73,9400.0,70.6903,70.8288,70.6903,70.7249,9400.0
2011-06-07 14:30:00,81.69,81.69,81.45,81.51,8000.0,70.6903,70.6903,70.4826,70.5346,8000.0
2011-06-07 15:00:00,81.51,81.54,81.13,81.24,18700.0,70.5346,70.5605,70.2057,70.3009,18700.0
2011-06-07 15:30:00,81.19,81.24,80.95,81.01,36900.0,70.2577,70.3009,70.05,70.1019,36900.0
2011-06-08 09:30:00,80.75,80.89,80.5,80.5,9500.0,69.8769,69.9981,69.6606,69.6606,9500.0
2011-06-08 10:00:00,80.5,80.7,80.35,80.44,8000.0,69.6606,69.8336,69.5308,69.6086,8000.0
2011-06-08 10:30:00,80.41,80.64,80.28,80.47,15300.0,69.5827,69.7817,69.4702,69.6346,15300.0
2011-06-08 11:00:00,80.5,80.81,80.43,80.55,24500.0,69.6606,69.9288,69.6,69.7038,24500.0
2011-06-08 11:30:00,80.5,80.75,80.45,80.75,6900.0,69.6606,69.8769,69.6173,69.8769,6900.0
2011-06-08 12:00:00,80.74,81.03,80.74,80.81,22100.0,69.8683,70.1192,69.8683,69.9288,22100.0
2011-06-08 12:30:00,80.81,81.02,80.77,81.02,3700.0,69.9288,70.1105,69.8942,70.1105,3700.0
2011-06-08 13:00:00,81.04,81.13,80.94,80.96,4500.0,70.1279,70.2057,70.0413,70.0586,4500.0
2011-06-08 13:30:00,80.95,80.95,80.46,80.57,5100.0,70.05,70.05,69.626,69.7211,5100.0
2011-06-08 14:00:00,80.59,80.8,80.52,80.52,7100.0,69.7384,69.9202,69.6779,69.6779,7100.0
2011-06-08 14:30:00,80.54,80.84,80.54,80.7,8100.0,69.6952,69.9548,69.6952,69.8336,8100.0
2011-06-08 15:00:00,80.71,80.74,80.5,80.61,14100.0,69.8423,69.8683,69.6606,69.7558,14100.0
2011-06-08 15:30:00,80.66,80.71,80.41,80.48,37100.0,69.799,69.8423,69.5827,69.6433,37100.0
2011-06-09 09:30:00,80.55,80.55,80.16,80.39,8000.0,69.7038,69.7038,69.3663,69.5654,8000.0
2011-06-09 10:00:00,80.53,80.59,80.33,80.45,5200.0,69.6865,69.7384,69.5135,69.6173,5200.0
2011-06-09 10:30:00,80.47,80.91,80.45,80.71,8200.0,69.6346,70.0154,69.6173,69.8423,8200.0
2011-06-09 11:00:00,80.61,80.65,80.3,80.3,5300.0,69.7558,69.7904,69.4875,69.4875,5300.0
2011-06-09 11:30:00,80.33,80.6,80.33,80.57,3200.0,69.5135,69.7471,69.5135,69.7211,3200.0
2011-06-09 12:00:00,80.54,80.64,80.52,80.6,8200.0,69.6952,69.7817,69.6779,69.7471,8200.0
2011-06-09 12:30:00,80.6,80.61,80.5,80.56,19300.0,69.7471,69.7558,69.6606,69.7125,19300.0
2011-06-09 13:00:00,80.55,80.66,80.55,80.59,3500.0,69.7038,69.799,69.7038,69.7384,3500.0
2011-06-09 13:30:00,80.61,80.79,80.56,80.68,8500.0,69.7558,69.9115,69.7125,69.8163,8500.0
2011-06-09 14:00:00,80.69,80.86,80.68,80.86,9800.0,69.825,69.9721,69.8163,69.9721,9800.0
2011-06-09 14:30:00,80.85,80.91,80.73,80.85,74200.0,69.9634,70.0154,69.8596,69.9634,74200.0
2011-06-09 15:00:00,80.85,81.06,80.85,80.93,19800.0,69.9634,70.1452,69.9634,70.0327,19800.0
2011-06-09 15:30:00,80.94,80.97,80.67,80.7,46100.0,70.0413,70.0673,69.8077,69.8336,46100.0
2011-06-10 09:30:00,80.24,80.4,79.58,79.58,11100.0,69.4356,69.574,68.8644,68.8644,11100.0
2011-06-10 10:00:00,79.5,79.6,79.1,79.24,14500.0,68.7952,68.8818,68.4491,68.5702,14500.0
2011-06-10 10:30:00,79.23,79.38,79.03,79.04,14100.0,68.5616,68.6914,68.3885,68.3972,14100.0
2011-06-10 11:00:00,79.04,79.1,78.75,79.0,12200.0,68.3972,68.4491,68.1462,68.3625,12200.0
2011-06-10 11:30:00,79.01,79.09,78.92,79.09,5500.0,68.3712,68.4404,68.2933,68.4404,5500.0
2011-06-10 12:00:00,79.12,79.2,79.09,79.09,5000.0,68.4664,68.5356,68.4404,68.4404,5000.0
2011-06-10 12:30:00,79.1,79.31,79.06,79.16,18900.0,68.4491,68.6308,68.4145,68.501,18900.0
2011-06-10 13:00:00,79.2,79.33,79.03,79.08,13400.0,68.5356,68.6481,68.3885,68.4318,13400.0
2011-06-10 13:30:00,79.07,79.07,78.8,78.81,16800.0,68.4231,68.4231,68.1895,68.1981,16800.0
2011-06-10 14:00:00,78.84,79.25,78.84,79.06,25400.0,68.2241,68.5789,68.2241,68.4145,25400.0
2011-06-10 14:30:00,79.05,79.25,78.99,79.25,12200.0,68.4058,68.5789,68.3539,68.5789,12200.0
2011-06-10 15:00:00,79.35,79.39,79.21,79.29,16600.0,68.6654,68.7,68.5443,68.6135,16600.0
2011-06-10 15:30:00,79.26,79.29,79.0,79.0,34100.0,68.5875,68.6135,68.3625,68.3625,34100.0
2011-06-13 09:30:00,79.16,79.85,78.95,79.7,15100.0,68.501,69.0981,68.3193,68.9683,15100.0
2011-06-13 10:00:00,79.66,79.67,79.45,79.67,10100.0,68.9337,68.9423,68.752,68.9423,10100.0
2011-06-13 10:30:00,79.7,79.84,79.51,79.51,12800.0,68.9683,69.0894,68.8039,68.8039,12800.0
2011-06-13 11:00:00,79.52,79.66,79.5,79.64,12600.0,68.8125,68.9337,68.7952,68.9164,12600.0
2011-06-13 11:30:00,79.63,79.69,79.5,79.56,16200.0,68.9077,68.9596,68.7952,68.8471,16200.0
2011-06-13 12:00:00,79.6,79.64,79.41,79.58,19600.0,68.8818,68.9164,68.7173,68.8644,19600.0
2011-06-13 12:30:00,79.59,79.61,79.35,79.42,9700.0,68.8731,68.8904,68.6654,68.726,9700.0
2011-06-13 13:00:00,79.31,79.61,79.25,79.55,7100.0,68.6308,68.8904,68.5789,68.8385,7100.0
2011-06-13 13:30:00,79.56,79.59,79.43,79.54,17100.0,68.8471,68.8731,68.7346,68.8298,17100.0
2011-06-13 14:00:00,79.54,79.93,79.53,79.75,19300.0,68.8298,69.1673,68.8212,69.0116,19300.0
2011-06-13 14:30:00,79.68,79.87,79.62,79.62,7600.0,68.951,69.1154,68.8991,68.8991,7600.0
2011-06-13 15:00:00,79.6,79.71,79.5,79.62,9700.0,68.8818,68.9769,68.7952,68.8991,9700.0
2011-06-13 15:30:00,79.57,79.65,79.35,79.38,32500.0,68.8558,68.925,68.6654,68.6914,32500.0
2011-06-14 09:30:00,80.26,80.6,80.26,80.5,42400.0,69.4529,69.7471,69.4529,69.6606,42400.0
2011-06-14 10:00:00,80.5,80.71,80.34,80.67,38900.0,69.6606,69.8423,69.5221,69.8077,38900.0
2011-06-14 10:30:00,80.67,81.06,80.48,81.01,26300.0,69.8077,70.1452,69.6433,70.1019,26300.0
2011-06-14 11:00:00,81.07,81.32,80.8,80.94,44500.0,70.1538,70.3702,69.9202,70.0413,44500.0
2011-06-14 11:30:00,81.0,81.33,80.86,81.33,17500.0,70.0932,70.3788,69.9721,70.3788,17500.0
2011-06-14 12:00:00,81.33,81.48,81.1,81.33,35900.0,70.3788,70.5086,70.1798,70.3788,35900.0
2011-06-14 12:30:00,81.38,82.19,81.35,82.01,83800.0,70.4221,71.123,70.3961,70.9672,83800.0
2011-06-14 13:00:00,82.0,82.76,81.79,82.74,76900.0,70.9586,71.6163,70.7769,71.5989,76900.0
2011-06-14 13:30:00,82.72,82.9,81.78,82.09,40200.0,71.5816,71.7374,70.7682,71.0365,40200.0
2011-06-14 14:00:00,82.09,82.57,82.09,82.4,40000.0,71.0365,71.4518,71.0365,71.3047,40000.0
2011-06-14 14:30:00,82.41,82.57,82.13,82.35,67200.0,71.3134,71.4518,71.0711,71.2615,67200.0
2011-06-14 15:00:00,82.34,82.51,82.3,82.42,34700.0,71.2528,71.3999,71.2182,71.322,34700.0
2011-06-14 15:30:00,82.42,82.53,82.19,82.35,122600.0,71.322,71.4172,71.123,71.2615,122600.0
2011-06-15 09:30:00,81.24,81.65,80.6,80.85,32100.0,70.3009,70.6557,69.7471,69.9634,32100.0
2011-06-15 10:00:00,80.88,81.26,80.79,81.08,26800.0,69.9894,70.3182,69.9115,70.1625,26800.0
2011-06-15 10:30:00,81.12,81.27,80.97,81.17,26000.0,70.1971,70.3269,70.0673,70.2404,26000.0
2011-06-15 11:00:00,81.13,81.13,80.7,80.79,25900.0,70.2057,70.2057,69.8336,69.9115,25900.0
2011-06-15 11:30:00,80.83,80.88,80.65,80.88,52100.0,69.9461,69.9894,69.7904,69.9894,52100.0
2011-06-15 12:00:00,80.84,80.95,80.03,80.13,20500.0,69.9548,70.05,69.2539,69.3404,20500.0
2011-06-15 12:30:00,80.14,80.24,79.78,79.91,19500.0,69.349,69.4356,69.0375,69.15,19500.0
2011-06-15 13:00:00,79.96,79.97,79.64,79.8,15800.0,69.1933,69.2019,68.9164,69.0548,15800.0
2011-06-15 13:30:00,79.73,79.74,79.31,79.48,24200.0,68.9942,69.0029,68.6308,68.7779,24200.0
2011-06-15 14:00:00,79.48,79.77,79.48,79.6,43200.0,68.7779,69.0289,68.7779,68.8818,43200.0
2011-06-15 14:30:00,79.65,79.89,79.38,79.38,51800.0,68.925,69.1327,68.6914,68.6914,51800.0
2011-06-15 15:00:00,79.38,79.47,79.17,79.29,27000.0,68.6914,68.7693,68.5097,68.6135,27000.0
2011-06-15 15:30:00,79.34,79.9,79.26,79.73,81700.0,68.6568,69.1414,68.5875,68.9942,81700.0
2011-06-16 09:30:00,79.8,80.27,79.56,80.23,8700.0,69.0548,69.4615,68.8471,69.4269,8700.0
2011-06-16 10:00:00,80.13,80.5,79.75,80.18,20000.0,69.3404,69.6606,69.0116,69.3837,20000.0
2011-06-16 10:30:00,80.17,80.44,80.15,80.25,15400.0,69.375,69.6086,69.3577,69.4442,15400.0
2011-06-16 11:00:00,80.19,80.65,79.99,80.63,26400.0,69.3923,69.7904,69.2192,69.7731,26400.0
2011-06-16 11:30:00,80.62,80.9,80.54,80.65,20500.0,69.7644,70.0067,69.6952,69.7904,20500.0
2011-06-16 12:00:00,80.67,81.02,80.58,81.02,12100.0,69.8077,70.1105,69.7298,70.1105,12100.0
2011-06-16 12:30:00,81.02,81.04,80.51,80.51,14800.0,70.1105,70.1279,69.6692,69.6692,14800.0
2011-06-16 13:00:00,80.53,80.61,80.34,80.34,19000.0,69.6865,69.7558,69.5221,69.5221,19000.0
2011-06-16 13:30:00,80.34,80.37,79.73,79.75,21100.0,69.5221,69.5481,68.9942,69.0116,21100.0
2011-06-16 14:00:00,79.72,79.78,79.55,79.65,23300.0,68.9856,69.0375,68.8385,68.925,23300.0
2011-06-16 14:30:00,79.66,79.66,79.13,79.4,16600.0,68.9337,68.9337,68.475,68.7087,16600.0
2011-06-16 15:00:00,79.4,79.69,79.39,79.56,25500.0,68.7087,68.9596,68.7,68.8471,25500.0
2011-06-16 15:30:00,79.56,80.17,79.56,79.93,68300.0,68.8471,69.375,68.8471,69.1673,68300.0
2011-06-17 09:30:00,80.49,80.59,79.93,80.12,57700.0,69.6519,69.7384,69.1673,69.3317,57700.0
2011-06-17 10:00:00,80.2,80.9,80.2,80.34,13400.0,69.401,70.0067,69.401,69.5221,13400.0
2011-06-17 10:30:00,80.34,80.87,80.34,80.73,6800.0,69.5221,69.9807,69.5221,69.8596,6800.0
2011-06-17 11:00:00,80.63,80.85,80.46,80.85,14800.0,69.7731,69.9634,69.626,69.9634,14800.0
2011-06-17 11:30:00,80.81,80.87,80.72,80.87,11700.0,69.9288,69.9807,69.8509,69.9807,11700.0
2011-06-17 12:00:00,80.85,80.96,80.68,80.68,14500.0,69.9634,70.0586,69.8163,69.8163,14500.0
2011-06-17 12:30:00,80.7,80.8,80.45,80.52,12500.0,69.8336,69.9202,69.6173,69.6779,12500.0
2011-06-17 13:00:00,80.54,80.55,80.24,80.46,11900.0,69.6952,69.7038,69.4356,69.626,11900.0
2011-06-17 13:30:00,80.45,80.7,80.38,80.61,13700.0,69.6173,69.8336,69.5567,69.7558,13700.0
2011-06-17 14:00:00,80.62,81.03,80.58,81.03,17100.0,69.7644,70.1192,69.7298,70.1192,17100.0
2011-06-17 14:30:00,81.06,81.09,80.72,81.05,20000.0,70.1452,70.1711,69.8509,70.1365,20000.0
2011-06-17 15:00:00,81.06,81.11,80.59,80.89,32900.0,70.1452,70.1884,69.7384,69.9981,32900.0
2011-06-17 15:30:00,80.89,81.07,80.85,80.89,49800.0,69.9981,70.1538,69.9634,69.9981,49800.0
2011-06-20 09:30:00,80.44,80.5,79.99,80.48,12400.0,69.6086,69.6606,69.2192,69.6433,12400.0
2011-06-20 10:00:00,80.56,80.65,80.1,80.65,33700.0,69.7125,69.7904,69.3144,69.7904,33700.0
2011-06-20 10:30:00,80.72,81.3,80.67,81.24,26500.0,69.8509,70.3528,69.8077,70.3009,26500.0
2011-06-20 11:00:00,81.22,81.37,80.96,81.35,21200.0,70.2836,70.4134,70.0586,70.3961,21200.0
2011-06-20 11:30:00,81.39,81.91,81.35,81.91,25500.0,70.4307,70.8807,70.3961,70.8807,25500.0
2011-06-20 12:00:00,81.89,82.0,81.56,81.83,9000.0,70.8634,70.9586,70.5778,70.8115,9000.0
2011-06-20 12:30:00,81.78,81.93,81.63,81.68,6900.0,70.7682,70.898,70.6384,70.6817,6900.0
2011-06-20 13:00:00,81.66,81.74,81.53,81.7,13600.0,70.6644,70.7336,70.5519,70.699,13600.0
2011-06-20 13:30:00,81.69,81.93,81.52,81.52,9300.0,70.6903,70.898,70.5432,70.5432,9300.0
2011-06-20 14:00:00,81.53,81.65,81.44,81.55,13600.0,70.5519,70.6557,70.474,70.5692,13600.0
2011-06-20 14:30:00,81.6,81.77,81.52,81.54,26000.0,70.6125,70.7596,70.5432,70.5605,26000.0
2011-06-20 15:00:00,81.51,81.51,80.99,81.04,26000.0,70.5346,70.5346,70.0846,70.1279,26000.0
2011-06-20 15:30:00,81.07,81.37,81.03,81.31,22900.0,70.1538,70.4134,70.1192,70.3615,22900.0
2011-06-21 09:30:00,81.76,81.98,81.37,81.75,14200.0,70.7509,70.9413,70.4134,70.7423,14200.0
2011-06-21 10:00:00,81.77,82.34,81.75,82.06,21400.0,70.7596,71.2528,70.7423,71.0105,21400.0
2011-06-21 10:30:00,82.13,82.27,81.94,82.2,7800.0,71.0711,71.1922,70.9067,71.1317,7800.0
2011-06-21 11:00:00,82.13,82.34,82.07,82.34,14700.0,71.0711,71.2528,71.0192,71.2528,14700.0
2011-06-21 11:30:00,82.32,82.64,82.32,82.52,10000.0,71.2355,71.5124,71.2355,71.4086,10000.0
2011-06-21 12:00:00,82.46,82.46,82.18,82.36,10200.0,71.3567,71.3567,71.1144,71.2701,10200.0
2011-06-21 12:30:00,82.37,82.38,82.19,82.29,9300.0,71.2788,71.2874,71.123,71.2095,9300.0
2011-06-21 13:00:00,82.31,82.33,82.21,82.27,14500.0,71.2268,71.2442,71.1403,71.1922,14500.0
2011-06-21 13:30:00,82.25,82.3,82.18,82.3,9600.0,71.1749,71.2182,71.1144,71.2182,9600.0
2011-06-21 14:00:00,82.31,82.35,82.19,82.35,13200.0,71.2268,71.2615,71.123,71.2615,13200.0
2011-06-21 14:30:00,82.3,82.49,82.3,82.4,7000.0,71.2182,71.3826,71.2182,71.3047,7000.0
2011-06-21 15:00:00,82.43,82.47,82.25,82.26,7700.0,71.3307,71.3653,71.1749,71.1836,7700.0
2011-06-21 15:30:00,82.26,82.39,82.1,82.37,34000.0,71.1836,71.2961,71.0451,71.2788,34000.0
2011-06-22 09:30:00,81.86,81.86,81.14,81.61,11900.0,70.8374,70.8374,70.2144,70.6211,11900.0
2011-06-22 10:00:00,81.6,81.78,81.48,81.6,4600.0,70.6125,70.7682,70.5086,70.6125,4600.0
2011-06-22 10:30:00,81.59,81.83,81.5,81.72,19400.0,70.6038,70.8115,70.5259,70.7163,19400.0
2011-06-22 11:00:00,81.69,81.69,81.46,81.6,4900.0,70.6903,70.6903,70.4913,70.6125,4900.0
2011-06-22 11:30:00,81.6,81.76,81.51,81.51,7000.0,70.6125,70.7509,70.5346,70.5346,7000.0
2011-06-22 12:00:00,81.52,81.52,81.29,81.47,6600.0,70.5432,70.5432,70.3442,70.5,6600.0
2011-06-22 12:30:00,81.47,81.49,81.16,81.47,10700.0,70.5,70.5173,70.2317,70.5,10700.0
2011-06-22 13:00:00,81.46,81.9,81.46,81.88,11500.0,70.4913,70.8721,70.4913,70.8547,11500.0
2011-06-22 13:30:00,81.94,81.99,81.9,81.92,3300.0,70.9067,70.9499,70.8721,70.8894,3300.0
2011-06-22 14:00:00,81.92,81.96,81.7,81.84,10900.0,70.8894,70.924,70.699,70.8201,10900.0
2011-06-22 14:30:00,81.83,81.86,81.65,81.71,25600.0,70.8115,70.8374,70.6557,70.7076,25600.0
2011-06-22 15:00:00,81.7,81.74,81.62,81.7,15200.0,70.699,70.7336,70.6298,70.699,15200.0
2011-06-22 15:30:00,81.69,81.69,81.16,81.33,41000.0,70.6903,70.6903,70.2317,70.3788,41000.0
2011-06-23 09:30:00,80.07,80.1,79.33,79.57,25900.0,69.2885,69.3144,68.6481,68.8558,25900.0
2011-06-23 10:00:00,79.66,80.17,79.58,79.91,18600.0,68.9337,69.375,68.8644,69.15,18600.0
2011-06-23 10:30:00,80.0,80.09,79.42,79.5,7900.0,69.2279,69.3058,68.726,68.7952,7900.0
2011-06-23 11:00:00,79.6,79.64,79.31,79.45,10300.0,68.8818,68.9164,68.6308,68.752,10300.0
2011-06-23 11:30:00,79.52,79.69,79.5,79.59,22900.0,68.8125,68.9596,68.7952,68.8731,22900.0
2011-06-23 12:00:00,79.73,79.85,79.61,79.61,13600.0,68.9942,69.0981,68.8904,68.8904,13600.0
2011-06-23 12:30:00,79.61,80.07,79.56,80.04,6600.0,68.8904,69.2885,68.8471,69.2625,6600.0
2011-06-23 13:00:00,80.05,80.32,80.05,80.22,6300.0,69.2712,69.5048,69.2712,69.4183,6300.0
2011-06-23 13:30:00,80.33,80.66,80.33,80.61,12700.0,69.5135,69.799,69.5135,69.7558,12700.0
2011-06-23 14:00:00,80.62,80.62,80.29,80.39,23700.0,69.7644,69.7644,69.4788,69.5654,23700.0
2011-06-23 14:30:00,80.48,81.0,80.17,81.0,16900.0,69.6433,70.0932,69.375,70.0932,16900.0
2011-06-23 15:00:00,81.0,81.22,80.59,81.09,77700.0,70.0932,70.2836,69.7384,70.1711,77700.0
2011-06-23 15:30:00,81.02,81.24,80.8,81.14,103500.0,70.1105,70.3009,69.9202,70.2144,103500.0
2011-06-24 09:30:00,81.36,81.46,80.97,81.24,16700.0,70.4048,70.4913,70.0673,70.3009,16700.0
2011-06-24 10:00:00,81.0,81.09,80.29,80.4,12700.0,70.0932,70.1711,69.4788,69.574,12700.0
2011-06-24 10:30:00,80.4,80.76,80.06,80.06,22300.0,69.574,69.8856,69.2798,69.2798,22300.0
2011-06-24 11:00:00,80.1,80.5,79.98,80.46,27500.0,69.3144,69.6606,69.2106,69.626,27500.0
2011-06-24 11:30:00,80.44,80.47,80.04,80.17,11600.0,69.6086,69.6346,69.2625,69.375,11600.0
2011-06-24 12:00:00,80.17,80.17,79.74,79.96,24500.0,69.375,69.375,69.0029,69.1933,24500.0
2011-06-24 12:30:00,79.97,80.02,79.53,79.66,31100.0,69.2019,69.2452,68.8212,68.9337,31100.0
2011-06-24 13:00:00,79.65,80.26,79.44,80.26,25800.0,68.925,69.4529,68.7433,69.4529,25800.0
2011-06-24 13:30:00,80.19,80.21,79.89,79.92,10500.0,69.3923,69.4096,69.1327,69.1587,10500.0
2011-06-24 14:00:00,79.93,79.95,79.68,79.74,7500.0,69.1673,69.1846,68.951,69.0029,7500.0
2011-06-24 14:30:00,79.79,79.8,79.16,79.22,36100.0,69.0462,69.0548,68.501,68.5529,36100.0
2011-06-24 15:00:00,79.24,79.75,78.94,79.75,100100.0,68.5702,69.0116,68.3106,69.0116,100100.0
2011-06-24 15:30:00,79.72,79.88,79.35,79.48,106900.0,68.9856,69.1241,68.6654,68.7779,106900.0
2011-06-27 09:30:00,79.65,79.82,78.95,79.53,12800.0,68.925,69.0721,68.3193,68.8212,12800.0
2011-06-27 10:00:00,79.58,80.21,79.52,80.21,13100.0,68.8644,69.4096,68.8125,69.4096,13100.0
2011-06-27 10:30:00,80.21,80.31,79.97,79.97,6800.0,69.4096,69.4962,69.2019,69.2019,6800.0
2011-06-27 11:00:00,80.01,80.09,79.57,79.79,14700.0,69.2365,69.3058,68.8558,69.0462,14700.0
2011-06-27 11:30:00,79.8,79.94,79.78,79.85,6900.0,69.0548,69.176,69.0375,69.0981,6900.0
2011-06-27 12:00:00,79.87,79.9,79.46,79.55,8000.0,69.1154,69.1414,68.7606,68.8385,8000.0
2011-06-27 12:30:00,79.56,79.56,79.36,79.38,6600.0,68.8471,68.8471,68.6741,68.6914,6600.0
2011-06-27 13:00:00,79.47,79.52,79.27,79.28,6400.0,68.7693,68.8125,68.5962,68.6048,6400.0
2011-06-27 13:30:00,79.28,79.37,79.19,79.31,13900.0,68.6048,68.6827,68.527,68.6308,13900.0
2011-06-27 14:00:00,79.45,79.6,79.42,79.52,8700.0,68.752,68.8818,68.726,68.8125,8700.0
2011-06-27 14:30:00,79.52,79.65,79.5,79.61,7400.0,68.8125,68.925,68.7952,68.8904,7400.0
2011-06-27 15:00:00,79.6,79.71,79.54,79.59,13700.0,68.8818,68.9769,68.8298,68.8731,13700.0
2011-06-27 15:30:00,79.59,79.66,79.35,79.36,58600.0,68.8731,68.9337,68.6654,68.6741,58600.0
2011-06-28 09:30:00,79.77,80.74,79.48,79.94,25200.0,69.0289,69.8683,68.7779,69.176,25200.0
2011-06-28 10:00:00,79.94,80.3,79.94,80.2,15200.0,69.176,69.4875,69.176,69.401,15200.0
2011-06-28 10:30:00,80.18,80.5,80.1,80.17,18100.0,69.3837,69.6606,69.3144,69.375,18100.0
2011-06-28 11:00:00,80.12,80.42,80.03,80.11,17700.0,69.3317,69.5913,69.2539,69.3231,17700.0
2011-06-28 11:30:00,80.09,80.17,79.85,79.85,29900.0,69.3058,69.375,69.0981,69.0981,29900.0
2011-06-28 12:00:00,79.89,80.05,79.79,79.82,16800.0,69.1327,69.2712,69.0462,69.0721,16800.0
2011-06-28 12:30:00,79.83,80.19,79.79,80.19,13300.0,69.0808,69.3923,69.0462,69.3923,13300.0
2011-06-28 13:00:00,80.16,80.22,80.01,80.22,11100.0,69.3663,69.4183,69.2365,69.4183,11100.0
2011-06-28 13:30:00,80.24,80.25,80.16,80.23,4500.0,69.4356,69.4442,69.3663,69.4269,4500.0
2011-06-28 14:00:00,80.2,80.49,80.18,80.44,11900.0,69.401,69.6519,69.3837,69.6086,11900.0
2011-06-28 14:30:00,80.43,80.51,80.32,80.42,12000.0,69.6,69.6692,69.5048,69.5913,12000.0
2011-06-28 15:00:00,80.41,80.42,80.26,80.32,12200.0,69.5827,69.5913,69.4529,69.5048,12200.0
2011-06-28 15:30:00,80.32,80.4,80.24,80.29,32200.0,69.5048,69.574,69.4356,69.4788,32200.0
2011-06-29 09:30:00,80.8,81.17,80.3,80.35,9000.0,69.9202,70.2404,69.4875,69.5308,9000.0
2011-06-29 10:00:00,80.33,80.62,80.14,80.35,9600.0,69.5135,69.7644,69.349,69.5308,9600.0
2011-06-29 10:30:00,80.33,80.57,80.32,80.56,13200.0,69.5135,69.7211,69.5048,69.7125,13200.0
2011-06-29 11:00:00,80.53,80.57,80.07,80.14,23600.0,69.6865,69.7211,69.2885,69.349,23600.0
2011-06-29 11:30:00,80.19,80.21,79.92,80.04,34300.0,69.3923,69.4096,69.1587,69.2625,34300.0
2011-06-29 12:00:00,80.04,80.04,79.88,79.98,18900.0,69.2625,69.2625,69.1241,69.2106,18900.0
2011-06-29 12:30:00,80.0,80.0,79.7,79.89,15900.0,69.2279,69.2279,68.9683,69.1327,15900.0
2011-06-29 13:00:00,79.9,79.98,79.81,79.89,13700.0,69.1414,69.2106,69.0635,69.1327,13700.0
2011-06-29 13:30:00,79.9,79.99,79.84,79.95,20300.0,69.1414,69.2192,69.0894,69.1846,20300.0
2011-06-29 14:00:00,79.95,79.98,79.66,79.78,13200.0,69.1846,69.2106,68.9337,69.0375,13200.0
2011-06-29 14:30:00,79.77,79.99,79.68,79.96,23600.0,69.0289,69.2192,68.951,69.1933,23600.0
2011-06-29 15:00:00,79.95,80.15,79.93,79.95,29400.0,69.1846,69.3577,69.1673,69.1846,29400.0
2011-06-29 15:30:00,79.95,80.18,79.95,80.13,60100.0,69.1846,69.3837,69.1846,69.3404,60100.0
2011-06-30 09:30:00,80.16,80.55,80.0,80.3,19300.0,69.3663,69.7038,69.2279,69.4875,19300.0
2011-06-30 10:00:00,80.31,80.47,80.14,80.14,36200.0,69.4962,69.6346,69.349,69.349,36200.0
2011-06-30 10:30:00,80.22,80.33,80.07,80.29,18200.0,69.4183,69.5135,69.2885,69.4788,18200.0
2011-06-30 11:00:00,80.29,80.43,80.0,80.02,46900.0,69.4788,69.6,69.2279,69.2452,46900.0
2011-06-30 11:30:00,80.09,80.2,79.88,80.12,42900.0,69.3058,69.401,69.1241,69.3317,42900.0
2011-06-30 12:00:00,80.09,80.1,79.93,80.06,28900.0,69.3058,69.3144,69.1673,69.2798,28900.0
2011-06-30 12:30:00,80.05,80.05,79.92,79.97,25500.0,69.2712,69.2712,69.1587,69.2019,25500.0
2011-06-30 13:00:00,79.97,80.03,79.87,80.01,22600.0,69.2019,69.2539,69.1154,69.2365,22600.0
2011-06-30 13:30:00,80.01,80.2,80.0,80.18,30800.0,69.2365,69.401,69.2279,69.3837,30800.0
2011-06-30 14:00:00,80.23,80.25,79.97,79.97,21400.0,69.4269,69.4442,69.2019,69.2019,21400.0
2011-06-30 14:30:00,80.0,80.06,79.82,80.0,40200.0,69.2279,69.2798,69.0721,69.2279,40200.0
2011-06-30 15:00:00,79.98,80.1,79.97,80.04,39400.0,69.2106,69.3144,69.2019,69.2625,39400.0
2011-06-30 15:30:00,79.99,80.22,79.98,79.98,88300.0,69.2192,69.4183,69.2106,69.2106,88300.0
2011-07-01 09:30:00,80.07,80.5,79.58,80.03,19900.0,69.2885,69.6606,68.8644,69.2539,19900.0
2011-07-01 10:00:00,80.03,81.19,80.01,81.17,29900.0,69.2539,70.2577,69.2365,70.2404,29900.0
2011-07-01 10:30:00,81.15,81.51,81.01,81.4,31000.0,70.223,70.5346,70.1019,70.4394,31000.0
2011-07-01 11:00:00,81.4,81.8,81.33,81.79,22300.0,70.4394,70.7855,70.3788,70.7769,22300.0
2011-07-01 11:30:00,81.83,82.02,81.7,81.92,20000.0,70.8115,70.9759,70.699,70.8894,20000.0
2011-07-01 12:00:00,81.9,81.94,81.75,81.89,21800.0,70.8721,70.9067,70.7423,70.8634,21800.0
2011-07-01 12:30:00,81.87,81.89,81.72,81.8,16100.0,70.8461,70.8634,70.7163,70.7855,16100.0
2011-07-01 13:00:00,81.79,81.96,81.71,81.96,11400.0,70.7769,70.924,70.7076,70.924,11400.0
2011-07-01 13:30:00,81.96,81.96,81.77,81.92,17000.0,70.924,70.924,70.7596,70.8894,17000.0
2011-07-01 14:00:00,81.89,81.95,81.66,81.7,24500.0,70.8634,70.9153,70.6644,70.699,24500.0
2011-07-01 14:30:00,81.74,81.78,81.68,81.77,17700.0,70.7336,70.7682,70.6817,70.7596,17700.0
2011-07-01 15:00:00,81.81,81.83,81.36,81.38,30400.0,70.7942,70.8115,70.4048,70.4221,30400.0
2011-07-01 15:30:00,81.36,81.44,81.02,81.15,106800.0,70.4048,70.474,70.1105,70.223,106800.0
2011-07-05 09:30:00,81.18,81.23,80.23,80.23,24500.0,70.249,70.2923,69.4269,69.4269,24500.0
2011-07-05 10:00:00,80.23,80.44,79.89,80.03,19200.0,69.4269,69.6086,69.1327,69.2539,19200.0
2011-07-05 10:30:00,80.08,80.35,79.94,80.03,17600.0,69.2971,69.5308,69.176,69.2539,17600.0
2011-07-05 11:00:00,80.11,80.46,80.06,80.42,15400.0,69.3231,69.626,69.2798,69.5913,15400.0
2011-07-05 11:30:00,80.41,80.64,80.32,80.61,17800.0,69.5827,69.7817,69.5048,69.7558,17800.0
2011-07-05 12:00:00,80.64,81.3,80.61,81.26,19000.0,69.7817,70.3528,69.7558,70.3182,19000.0
2011-07-05 12:30:00,81.26,81.26,81.13,81.23,21700.0,70.3182,70.3182,70.2057,70.2923,21700.0
2011-07-05 13:00:00,81.21,81.46,81.18,81.34,20700.0,70.275,70.4913,70.249,70.3875,20700.0
2011-07-05 13:30:00,81.37,81.46,81.05,81.44,22100.0,70.4134,70.4913,70.1365,70.474,22100.0
2011-07-05 14:00:00,81.45,81.61,81.31,81.49,56800.0,70.4826,70.6211,70.3615,70.5173,56800.0
2011-07-05 14:30:00,81.48,81.51,81.33,81.47,20400.0,70.5086,70.5346,70.3788,70.5,20400.0
2011-07-05 15:00:00,81.47,81.72,81.39,81.7,22500.0,70.5,70.7163,70.4307,70.699,22500.0
2011-07-05 15:30:00,81.69,81.72,81.18,81.33,74700.0,70.6903,70.7163,70.249,70.3788,74700.0
2011-07-06 09:30:00,81.18,81.5,80.94,81.5,36900.0,70.249,70.5259,70.0413,70.5259,36900.0
2011-07-06 10:00:00,81.46,81.99,81.33,81.99,58400.0,70.4913,70.9499,70.3788,70.9499,58400.0
2011-07-06 10:30:00,81.96,82.28,81.82,82.25,25700.0,70.924,71.2009,70.8028,71.1749,25700.0
2011-07-06 11:00:00,82.17,82.26,81.96,82.09,30800.0,71.1057,71.1836,70.924,71.0365,30800.0
2011-07-06 11:30:00,82.11,82.65,82.11,82.27,28700.0,71.0538,71.5211,71.0538,71.1922,28700.0
2011-07-06 12:00:00,82.29,82.33,81.74,81.91,26100.0,71.2095,71.2442,70.7336,70.8807,26100.0
2011-07-06 12:30:00,81.91,81.93,81.68,81.84,19100.0,70.8807,70.898,70.6817,70.8201,19100.0
2011-07-06 13:00:00,81.89,81.96,81.56,81.58,10900.0,70.8634,70.924,70.5778,70.5951,10900.0
2011-07-06 13:30:00,81.59,81.6,81.44,81.56,12500.0,70.6038,70.6125,70.474,70.5778,12500.0
2011-07-06 14:00:00,81.53,81.53,81.13,81.17,24400.0,70.5519,70.5519,70.2057,70.2404,24400.0
2011-07-06 14:30:00,81.16,81.22,80.88,80.89,34600.0,70.2317,70.2836,69.9894,69.9981,34600.0
2011-07-06 15:00:00,80.87,80.87,80.57,80.65,43300.0,69.9807,69.9807,69.7211,69.7904,43300.0
2011-07-06 15:30:00,80.66,80.69,80.46,80.5,78200.0,69.799,69.825,69.626,69.6606,78200.0
2011-07-07 09:30:00,81.46,81.68,80.2,80.3,69900.0,70.4913,70.6817,69.401,69.4875,69900.0
2011-07-07 10:00:00,80.39,81.18,80.38,81.09,69100.0,69.5654,70.249,69.5567,70.1711,69100.0
2011-07-07 10:30:00,81.18,81.48,80.92,81.05,49600.0,70.249,70.5086,70.024,70.1365,49600.0
2011-07-07 11:00:00,81.07,81.09,80.79,80.94,18300.0,70.1538,70.1711,69.9115,70.0413,18300.0
2011-07-07 11:30:00,80.93,81.12,80.83,80.99,14600.0,70.0327,70.1971,69.9461,70.0846,14600.0
2011-07-07 12:00:00,80.97,81.07,80.94,81.0,17900.0,70.0673,70.1538,70.0413,70.0932,17900.0
2011-07-07 12:30:00,81.03,81.15,80.99,81.11,19800.0,70.1192,70.223,70.0846,70.1884,19800.0
2011-07-07 13:00:00,81.12,81.15,81.0,81.01,15400.0,70.1971,70.223,70.0932,70.1019,15400.0
2011-07-07 13:30:00,81.05,81.18,81.0,81.17,16900.0,70.1365,70.249,70.0932,70.2404,16900.0
2011-07-07 14:00:00,81.19,81.26,81.09,81.2,17500.0,70.2577,70.3182,70.1711,70.2663,17500.0
2011-07-07 14:30:00,81.21,81.41,81.21,81.31,18200.0,70.275,70.448,70.275,70.3615,18200.0
2011-07-07 15:00:00,81.35,81.35,81.21,81.23,32600.0,70.3961,70.3961,70.275,70.2923,32600.0
2011-07-07 15:30:00,81.22,81.24,80.78,80.88,71700.0,70.2836,70.3009,69.9029,69.9894,71700.0
2011-07-08 09:30:00,79.95,80.01,79.16,79.27,30800.0,69.1846,69.2365,68.501,68.5962,30800.0
2011-07-08 10:00:00,79.24,79.27,78.91,79.09,43800.0,68.5702,68.5962,68.2847,68.4404,43800.0
2011-07-08 10:30:00,79.06,80.39,78.9,80.23,163400.0,68.4145,69.5654,68.276,69.4269,163400.0
2011-07-08 11:00:00,80.23,80.24,79.75,79.91,39900.0,69.4269,69.4356,69.0116,69.15,39900.0
2011-07-08 11:30:00,79.89,79.99,79.7,79.93,21500.0,69.1327,69.2192,68.9683,69.1673,21500.0
2011-07-08 12:00:00,79.87,79.93,79.6,79.68,18900.0,69.1154,69.1673,68.8818,68.951,18900.0
2011-07-08 12:30:00,79.68,79.98,79.68,79.9,12800.0,68.951,69.2106,68.951,69.1414,12800.0
2011-07-08 13:00:00,79.89,79.89,79.22,79.32,57500.0,69.1327,69.1327,68.5529,68.6395,57500.0
2011-07-08 13:30:00,79.3,79.53,79.29,79.51,32300.0,68.6221,68.8212,68.6135,68.8039,32300.0
2011-07-08 14:00:00,79.5,79.57,79.39,79.4,17300.0,68.7952,68.8558,68.7,68.7087,17300.0
2011-07-08 14:30:00,79.45,79.56,79.39,79.48,25600.0,68.752,68.8471,68.7,68.7779,25600.0
2011-07-08 15:00:00,79.47,79.6,79.45,79.51,25900.0,68.7693,68.8818,68.752,68.8039,25900.0
2011-07-08 15:30:00,79.51,79.81,79.51,79.74,116800.0,68.8039,69.0635,68.8039,69.0029,116800.0
2011-07-11 09:30:00,78.71,78.77,77.73,77.75,74700.0,68.1116,68.1635,67.2636,67.2809,74700.0
2011-07-11 10:00:00,77.76,77.8,77.54,77.67,56500.0,67.2895,67.3241,67.0991,67.2116,56500.0
2011-07-11 10:30:00,77.61,77.65,77.49,77.53,80400.0,67.1597,67.1943,67.0559,67.0905,80400.0
2011-07-11 11:00:00,77.54,77.79,77.46,77.71,64000.0,67.0991,67.3155,67.0299,67.2462,64000.0
2011-07-11 11:30:00,77.71,77.94,77.54,77.75,40300.0,67.2462,67.4453,67.0991,67.2809,40300.0
2011-07-11 12:00:00,77.72,77.92,77.69,77.89,17700.0,67.2549,67.428,67.2289,67.402,17700.0
2011-07-11 12:30:00,77.89,77.9,77.51,77.61,23300.0,67.402,67.4107,67.0732,67.1597,23300.0
2011-07-11 13:00:00,77.64,77.69,77.41,77.57,15300.0,67.1857,67.2289,66.9866,67.1251,15300.0
2011-07-11 13:30:00,77.6,77.67,77.37,77.45,26300.0,67.1511,67.2116,66.952,67.0213,26300.0
2011-07-11 14:00:00,77.46,77.5,77.29,77.39,30300.0,67.0299,67.0645,66.8828,66.9693,30300.0
2011-07-11 14:30:00,77.37,77.4,77.18,77.24,22000.0,66.952,66.978,66.7876,66.8395,22000.0
2011-07-11 15:00:00,77.25,77.37,77.12,77.35,34400.0,66.8482,66.952,66.7357,66.9347,34400.0
2011-07-11 15:30:00,77.37,77.8,77.32,77.62,86300.0,66.952,67.3241,66.9088,67.1684,86300.0
2011-07-12 09:30:00,78.26,78.74,77.6,78.51,75200.0,67.7222,68.1376,67.1511,67.9385,75200.0
2011-07-12 10:00:00,78.53,78.84,78.46,78.66,51500.0,67.9558,68.2241,67.8953,68.0683,51500.0
2011-07-12 10:30:00,78.66,78.68,78.46,78.46,25800.0,68.0683,68.0856,67.8953,67.8953,25800.0
2011-07-12 11:00:00,78.46,78.72,78.39,78.58,76900.0,67.8953,68.1202,67.8347,67.9991,76900.0
2011-07-12 11:30:00,78.61,78.68,78.49,78.52,23400.0,68.0251,68.0856,67.9212,67.9472,23400.0
2011-07-12 12:00:00,78.5,78.58,78.27,78.3,26400.0,67.9299,67.9991,67.7308,67.7568,26400.0
2011-07-12 12:30:00,78.3,78.34,78.11,78.22,40300.0,67.7568,67.7914,67.5924,67.6876,40300.0
2011-07-12 13:00:00,78.22,78.33,78.05,78.06,35700.0,67.6876,67.7828,67.5405,67.5491,35700.0
2011-07-12 13:30:00,78.04,78.2,78.02,78.16,29300.0,67.5318,67.6703,67.5145,67.6357,29300.0
2011-07-12 14:00:00,78.15,78.54,78.15,78.47,65600.0,67.627,67.9645,67.627,67.9039,65600.0
2011-07-12 14:30:00,78.47,78.48,78.29,78.35,38800.0,67.9039,67.9126,67.7481,67.8001,38800.0
2011-07-12 15:00:00,78.34,78.46,78.25,78.35,76900.0,67.7914,67.8953,67.7135,67.8001,76900.0
2011-07-12 15:30:00,78.34,78.49,78.31,78.4,159200.0,67.7914,67.9212,67.7655,67.8433,159200.0
2011-07-13 09:30:00,78.83,79.68,78.72,78.86,59800.0,68.2154,68.951,68.1202,68.2414,59800.0
2011-07-13 10:00:00,78.82,79.66,78.82,79.37,67900.0,68.2068,68.9337,68.2068,68.6827,67900.0
2011-07-13 10:30:00,79.44,79.87,79.39,79.71,76600.0,68.7433,69.1154,68.7,68.9769,76600.0
2011-07-13 11:00:00,79.74,79.91,79.62,79.67,40400.0,69.0029,69.15,68.8991,68.9423,40400.0
2011-07-13 11:30:00,79.66,79.78,79.49,79.66,19700.0,68.9337,69.0375,68.7866,68.9337,19700.0
2011-07-13 12:00:00,79.65,79.71,79.5,79.57,12800.0,68.925,68.9769,68.7952,68.8558,12800.0
2011-07-13 12:30:00,79.57,79.69,79.49,79.6,20400.0,68.8558,68.9596,68.7866,68.8818,20400.0
2011-07-13 13:00:00,79.6,79.61,79.45,79.51,20400.0,68.8818,68.8904,68.752,68.8039,20400.0
2011-07-13 13:30:00,79.5,79.69,79.49,79.53,13100.0,68.7952,68.9596,68.7866,68.8212,13100.0
2011-07-13 14:00:00,79.53,79.53,79.41,79.48,20100.0,68.8212,68.8212,68.7173,68.7779,20100.0
2011-07-13 14:30:00,79.46,79.63,79.41,79.53,20200.0,68.7606,68.9077,68.7173,68.8212,20200.0
2011-07-13 15:00:00,79.55,79.57,79.01,79.21,52500.0,68.8385,68.8558,68.3712,68.5443,52500.0
2011-07-13 15:30:00,79.24,79.24,78.88,78.99,96000.0,68.5702,68.5702,68.2587,68.3539,96000.0
2011-07-14 09:30:00,79.5,79.68,79.01,79.67,30800.0,68.7952,68.951,68.3712,68.9423,30800.0
2011-07-14 10:00:00,79.62,79.72,79.4,79.45,46600.0,68.8991,68.9856,68.7087,68.752,46600.0
2011-07-14 10:30:00,79.51,79.54,78.54,78.54,34300.0,68.8039,68.8298,67.9645,67.9645,34300.0
2011-07-14 11:00:00,78.59,78.81,78.56,78.69,26700.0,68.0078,68.1981,67.9818,68.0943,26700.0
2011-07-14 11:30:00,78.68,78.68,78.22,78.46,31000.0,68.0856,68.0856,67.6876,67.8953,31000.0
2011-07-14 12:00:00,78.47,78.48,77.93,78.22,20500.0,67.9039,67.9126,67.4366,67.6876,20500.0
2011-07-14 12:30:00,78.19,78.5,78.19,78.33,14300.0,67.6616,67.9299,67.6616,67.7828,14300.0
2011-07-14 13:00:00,78.3,78.43,77.9,78.04,41200.0,67.7568,67.8693,67.4107,67.5318,41200.0
2011-07-14 13:30:00,78.02,78.42,77.4,77.65,89600.0,67.5145,67.8606,66.978,67.1943,89600.0
2011-07-14 14:00:00,77.8,78.02,77.5,77.58,23200.0,67.3241,67.5145,67.0645,67.1337,23200.0
2011-07-14 14:30:00,77.64,77.71,77.31,77.46,22600.0,67.1857,67.2462,66.9001,67.0299,22600.0
2011-07-14 15:00:00,77.49,77.51,77.24,77.34,24100.0,67.0559,67.0732,66.8395,66.9261,24100.0
2011-07-14 15:30:00,77.35,77.68,77.35,77.5,79400.0,66.9347,67.2203,66.9347,67.0645,79400.0
2011-07-15 09:30:00,77.67,77.87,76.73,76.83,30200.0,67.2116,67.3847,66.3982,66.4847,30200.0
2011-07-15 10:00:00,76.79,77.29,76.74,76.89,36400.0,66.4501,66.8828,66.4069,66.5367,36400.0
2011-07-15 10:30:00,76.95,77.22,76.79,77.07,8600.0,66.5886,66.8222,66.4501,66.6924,8600.0
2011-07-15 11:00:00,77.12,77.34,76.99,77.19,14900.0,66.7357,66.9261,66.6232,66.7963,14900.0
2011-07-15 11:30:00,77.19,77.19,76.84,77.11,49900.0,66.7963,66.7963,66.4934,66.727,49900.0
2011-07-15 12:00:00,77.14,77.64,77.07,77.46,33900.0,66.753,67.1857,66.6924,67.0299,33900.0
2011-07-15 12:30:00,77.53,77.75,77.27,77.72,38000.0,67.0905,67.2809,66.8655,67.2549,38000.0
2011-07-15 13:00:00,77.68,77.87,77.47,77.64,49400.0,67.2203,67.3847,67.0386,67.1857,49400.0
2011-07-15 13:30:00,77.61,77.67,77.44,77.44,9500.0,67.1597,67.2116,67.0126,67.0126,9500.0
2011-07-15 14:00:00,77.47,77.51,77.27,77.34,10100.0,67.0386,67.0732,66.8655,66.9261,10100.0
2011-07-15 14:30:00,77.31,77.48,77.18,77.35,17600.0,66.9001,67.0472,66.7876,66.9347,17600.0
2011-07-15 15:00:00,77.31,77.52,77.24,77.51,17400.0,66.9001,67.0818,66.8395,67.0732,17400.0
2011-07-15 15:30:00,77.51,77.75,77.38,77.74,56800.0,67.0732,67.2809,66.9607,67.2722,56800.0
2011-07-18 09:30:00,77.35,77.59,76.6,76.63,14600.0,66.9347,67.1424,66.2857,66.3117,14600.0
2011-07-18 10:00:00,76.62,76.69,76.32,76.43,18200.0,66.303,66.3636,66.0434,66.1386,18200.0
2011-07-18 10:30:00,76.47,76.49,75.96,76.06,16100.0,66.1732,66.1905,65.7319,65.8184,16100.0
2011-07-18 11:00:00,76.06,76.44,76.06,76.32,33100.0,65.8184,66.1473,65.8184,66.0434,33100.0
2011-07-18 11:30:00,76.3,76.34,76.13,76.27,36700.0,66.0261,66.0607,65.879,66.0001,36700.0
2011-07-18 12:00:00,76.3,76.44,76.22,76.3,12500.0,66.0261,66.1473,65.9569,66.0261,12500.0
2011-07-18 12:30:00,76.32,76.36,76.19,76.28,4400.0,66.0434,66.078,65.9309,66.0088,4400.0
2011-07-18 13:00:00,76.3,76.3,76.11,76.21,12900.0,66.0261,66.0261,65.8617,65.9482,12900.0
2011-07-18 13:30:00,76.23,76.42,76.19,76.33,25500.0,65.9655,66.1299,65.9309,66.0521,25500.0
2011-07-18 14:00:00,76.32,76.32,76.12,76.18,40200.0,66.0434,66.0434,65.8703,65.9223,40200.0
2011-07-18 14:30:00,76.17,76.2,76.03,76.18,14000.0,65.9136,65.9396,65.7925,65.9223,14000.0
2011-07-18 15:00:00,76.2,76.26,76.01,76.15,17200.0,65.9396,65.9915,65.7752,65.8963,17200.0
2011-07-18 15:30:00,76.15,76.3,76.09,76.18,36500.0,65.8963,66.0261,65.8444,65.9223,36500.0
2011-07-19 09:30:00,76.64,77.73,76.64,77.47,25600.0,66.3203,67.2636,66.3203,67.0386,25600.0
2011-07-19 10:00:00,77.56,77.74,77.32,77.49,48100.0,67.1164,67.2722,66.9088,67.0559,48100.0
2011-07-19 10:30:00,77.48,77.52,77.35,77.4,12700.0,67.0472,67.0818,66.9347,66.978,12700.0
2011-07-19 11:00:00,77.41,77.41,77.09,77.13,15300.0,66.9866,66.9866,66.7097,66.7443,15300.0
2011-07-19 11:30:00,77.14,77.25,76.94,76.96,16200.0,66.753,66.8482,66.5799,66.5972,16200.0
2011-07-19 12:00:00,76.97,77.08,76.88,76.96,14800.0,66.6059,66.7011,66.528,66.5972,14800.0
2011-07-19 12:30:00,76.94,77.1,76.84,76.89,13300.0,66.5799,66.7184,66.4934,66.5367,13300.0
2011-07-19 13:00:00,76.91,76.96,76.72,76.95,18200.0,66.554,66.5972,66.3895,66.5886,18200.0
2011-07-19 13:30:00,77.0,77.41,76.83,77.01,52500.0,66.6318,66.9866,66.4847,66.6405,52500.0
2011-07-19 14:00:00,77.01,77.24,76.95,77.15,6200.0,66.6405,66.8395,66.5886,66.7616,6200.0
2011-07-19 14:30:00,77.21,77.37,76.94,77.31,26600.0,66.8136,66.952,66.5799,66.9001,26600.0
2011-07-19 15:00:00,77.31,77.43,77.18,77.3,20200.0,66.9001,67.0039,66.7876,66.8915,20200.0
2011-07-19 15:30:00,77.3,77.36,77.02,77.22,70200.0,66.8915,66.9434,66.6492,66.8222,70200.0
2011-07-20 09:30:00,77.18,77.42,77.02,77.24,10200.0,66.7876,66.9953,66.6492,66.8395,10200.0
2011-07-20 10:00:00,77.17,77.36,77.01,77.29,14300.0,66.779,66.9434,66.6405,66.8828,14300.0
2011-07-20 10:30:00,77.26,77.5,77.23,77.48,10700.0,66.8568,67.0645,66.8309,67.0472,10700.0
2011-07-20 11:00:00,77.5,77.63,77.34,77.44,23200.0,67.0645,67.177,66.9261,67.0126,23200.0
2011-07-20 11:30:00,77.48,77.56,77.37,77.38,22400.0,67.0472,67.1164,66.952,66.9607,22400.0
2011-07-20 12:00:00,77.39,77.59,77.36,77.53,40600.0,66.9693,67.1424,66.9434,67.0905,40600.0
2011-07-20 12:30:00,77.52,77.59,77.45,77.54,12800.0,67.0818,67.1424,67.0213,67.0991,12800.0
2011-07-20 13:00:00,77.49,77.68,77.49,77.66,15500.0,67.0559,67.2203,67.0559,67.203,15500.0
2011-07-20 13:30:00,77.64,77.79,77.58,77.74,13000.0,67.1857,67.3155,67.1337,67.2722,13000.0
2011-07-20 14:00:00,77.75,77.89,77.75,77.89,10700.0,67.2809,67.402,67.2809,67.402,10700.0
2011-07-20 14:30:00,77.87,77.89,77.75,77.83,14500.0,67.3847,67.402,67.2809,67.3501,14500.0
2011-07-20 15:00:00,77.81,77.86,77.72,77.76,29100.0,67.3328,67.376,67.2549,67.2895,29100.0
2011-07-20 15:30:00,77.77,77.77,77.61,77.7,67600.0,67.2982,67.2982,67.1597,67.2376,67600.0
2011-07-21 09:30:00,78.07,79.23,78.07,78.97,16800.0,67.5578,68.5616,67.5578,68.3366,16800.0
2011-07-21 10:00:00,78.91,79.37,78.74,79.35,29200.0,68.2847,68.6827,68.1376,68.6654,29200.0
2011-07-21 10:30:00,79.31,79.38,79.06,79.18,30500.0,68.6308,68.6914,68.4145,68.5183,30500.0
2011-07-21 11:00:00,79.2,79.36,79.05,79.19,15400.0,68.5356,68.6741,68.4058,68.527,15400.0
2011-07-21 11:30:00,79.16,79.24,79.04,79.1,37900.0,68.501,68.5702,68.3972,68.4491,37900.0
2011-07-21 12:00:00,79.04,79.09,78.84,78.84,9600.0,68.3972,68.4404,68.2241,68.2241,9600.0
2011-07-21 12:30:00,78.87,79.43,78.87,79.22,24700.0,68.25,68.7346,68.25,68.5529,24700.0
2011-07-21 13:00:00,79.34,79.37,79.26,79.37,12700.0,68.6568,68.6827,68.5875,68.6827,12700.0
2011-07-21 13:30:00,79.37,79.37,79.11,79.18,9200.0,68.6827,68.6827,68.4577,68.5183,9200.0
2011-07-21 14:00:00,79.19,79.22,79.11,79.19,10800.0,68.527,68.5529,68.4577,68.527,10800.0
2011-07-21 14:30:00,79.19,79.32,79.18,79.32,12600.0,68.527,68.6395,68.5183,68.6395,12600.0
2011-07-21 15:00:00,79.29,79.32,79.12,79.26,21000.0,68.6135,68.6395,68.4664,68.5875,21000.0
2011-07-21 15:30:00,79.23,79.24,79.01,79.09,29900.0,68.5616,68.5702,68.3712,68.4404,29900.0
2011-07-22 09:30:00,78.74,79.23,77.58,77.62,30100.0,68.1376,68.5616,67.1337,67.1684,30100.0
2011-07-22 10:00:00,77.68,78.73,77.68,78.25,85400.0,67.2203,68.1289,67.2203,67.7135,85400.0
2011-07-22 10:30:00,78.14,78.45,78.11,78.45,15400.0,67.6183,67.8866,67.5924,67.8866,15400.0
2011-07-22 11:00:00,78.45,78.65,78.45,78.58,19500.0,67.8866,68.0597,67.8866,67.9991,19500.0
2011-07-22 11:30:00,78.59,78.71,78.51,78.66,18700.0,68.0078,68.1116,67.9385,68.0683,18700.0
2011-07-22 12:00:00,78.65,78.86,78.57,78.74,6300.0,68.0597,68.2414,67.9904,68.1376,6300.0
2011-07-22 12:30:00,78.79,78.98,78.77,78.93,9500.0,68.1808,68.3452,68.1635,68.302,9500.0
2011-07-22 13:00:00,78.94,78.94,78.73,78.84,9400.0,68.3106,68.3106,68.1289,68.2241,9400.0
2011-07-22 13:30:00,78.81,78.87,78.73,78.87,8100.0,68.1981,68.25,68.1289,68.25,8100.0
2011-07-22 14:00:00,78.86,78.88,78.75,78.8,10500.0,68.2414,68.2587,68.1462,68.1895,10500.0
2011-07-22 14:30:00,78.8,79.58,78.8,79.58,46100.0,68.1895,68.8644,68.1895,68.8644,46100.0
2011-07-22 15:00:00,79.55,79.71,79.21,79.23,80100.0,68.8385,68.9769,68.5443,68.5616,80100.0
2011-07-22 15:30:00,79.19,79.24,79.11,79.16,62300.0,68.527,68.5702,68.4577,68.501,62300.0
2011-07-25 09:30:00,78.05,79.12,78.05,79.06,16400.0,67.5405,68.4664,67.5405,68.4145,16400.0
2011-07-25 10:00:00,79.06,79.31,79.05,79.25,10000.0,68.4145,68.6308,68.4058,68.5789,10000.0
2011-07-25 10:30:00,79.26,79.3,78.82,78.95,10400.0,68.5875,68.6221,68.2068,68.3193,10400.0
2011-07-25 11:00:00,78.98,79.14,78.87,79.12,11000.0,68.3452,68.4837,68.25,68.4664,11000.0
2011-07-25 11:30:00,79.14,79.14,78.97,79.06,6900.0,68.4837,68.4837,68.3366,68.4145,6900.0
2011-07-25 12:00:00,79.05,79.24,79.05,79.22,3900.0,68.4058,68.5702,68.4058,68.5529,3900.0
2011-07-25 12:30:00,79.23,79.57,79.23,79.52,10300.0,68.5616,68.8558,68.5616,68.8125,10300.0
2011-07-25 13:00:00,79.5,79.69,79.48,79.65,13300.0,68.7952,68.9596,68.7779,68.925,13300.0
2011-07-25 13:30:00,79.65,79.65,79.43,79.45,7000.0,68.925,68.925,68.7346,68.752,7000.0
2011-07-25 14:00:00,79.48,79.57,79.41,79.46,9200.0,68.7779,68.8558,68.7173,68.7606,9200.0
2011-07-25 14:30:00,79.42,79.42,79.17,79.18,10700.0,68.726,68.726,68.5097,68.5183,10700.0
2011-07-25 15:00:00,79.13,79.13,78.84,78.91,12800.0,68.475,68.475,68.2241,68.2847,12800.0
2011-07-25 15:30:00,78.92,79.04,78.8,78.85,33300.0,68.2933,68.3972,68.1895,68.2327,33300.0
2011-07-26 09:30:00,78.52,78.56,77.95,77.95,18100.0,67.9472,67.9818,67.4539,67.4539,18100.0
2011-07-26 10:00:00,77.97,78.24,77.78,78.06,17600.0,67.4712,67.7049,67.3068,67.5491,17600.0
2011-07-26 10:30:00,78.05,78.49,77.94,78.31,38300.0,67.5405,67.9212,67.4453,67.7655,38300.0
2011-07-26 11:00:00,78.35,78.69,78.32,78.57,20800.0,67.8001,68.0943,67.7741,67.9904,20800.0
2011-07-26 11:30:00,78.56,78.62,78.5,78.53,9700.0,67.9818,68.0337,67.9299,67.9558,9700.0
2011-07-26 12:00:00,78.54,78.63,78.51,78.53,8300.0,67.9645,68.0424,67.9385,67.9558,8300.0
2011-07-26 12:30:00,78.55,78.59,78.48,78.59,10300.0,67.9731,68.0078,67.9126,68.0078,10300.0
2011-07-26 13:00:00,78.66,78.66,78.14,78.17,13600.0,68.0683,68.0683,67.6183,67.6443,13600.0
2011-07-26 13:30:00,78.22,78.32,78.12,78.28,15100.0,67.6876,67.7741,67.601,67.7395,15100.0
2011-07-26 14:00:00,78.26,78.56,78.26,78.51,16400.0,67.7222,67.9818,67.7222,67.9385,16400.0
2011-07-26 14:30:00,78.5,78.54,78.35,78.4,6600.0,67.9299,67.9645,67.8001,67.8433,6600.0
2011-07-26 15:00:00,78.37,78.58,78.37,78.51,25000.0,67.8174,67.9991,67.8174,67.9385,25000.0
2011-07-26 15:30:00,78.51,78.56,78.25,78.4,43200.0,67.9385,67.9818,67.7135,67.8433,43200.0
2011-07-27 09:30:00,78.18,78.47,77.98,78.26,32600.0,67.653,67.9039,67.4799,67.7222,32600.0
2011-07-27 10:00:00,78.26,78.26,77.61,77.85,42600.0,67.7222,67.7222,67.1597,67.3674,42600.0
2011-07-27 10:30:00,77.81,78.01,77.52,77.98,18900.0,67.3328,67.5058,67.0818,67.4799,18900.0
2011-07-27 11:00:00,77.94,77.94,77.52,77.75,37400.0,67.4453,67.4453,67.0818,67.2809,37400.0
2011-07-27 11:30:00,77.84,77.89,77.46,77.59,41500.0,67.3587,67.402,67.0299,67.1424,41500.0
2011-07-27 12:00:00,77.56,77.71,77.5,77.67,7300.0,67.1164,67.2462,67.0645,67.2116,7300.0
2011-07-27 12:30:00,77.65,77.67,77.46,77.46,8400.0,67.1943,67.2116,67.0299,67.0299,8400.0
2011-07-27 13:00:00,77.46,77.7,77.38,77.4,11000.0,67.0299,67.2376,66.9607,66.978,11000.0
2011-07-27 13:30:00,77.39,77.5,77.14,77.28,40600.0,66.9693,67.0645,66.753,66.8741,40600.0
2011-07-27 14:00:00,77.26,77.44,77.15,77.2,41300.0,66.8568,67.0126,66.7616,66.8049,41300.0
2011-07-27 14:30:00,77.14,77.28,76.76,76.85,32300.0,66.753,66.8741,66.4242,66.502,32300.0
2011-07-27 15:00:00,76.87,77.04,76.73,77.04,34300.0,66.5194,66.6665,66.3982,66.6665,34300.0
2011-07-27 15:30:00,77.02,77.22,76.76,76.89,56100.0,66.6492,66.8222,66.4242,66.5367,56100.0
2011-07-28 09:30:00,76.98,77.21,76.56,76.86,13800.0,66.6145,66.8136,66.2511,66.5107,13800.0
2011-07-28 10:00:00,76.87,77.17,76.73,77.0,14500.0,66.5194,66.779,66.3982,66.6318,14500.0
2011-07-28 10:30:00,76.99,77.03,76.79,76.92,16100.0,66.6232,66.6578,66.4501,66.5626,16100.0
2011-07-28 11:00:00,76.9,77.09,76.8,77.07,33100.0,66.5453,66.7097,66.4588,66.6924,33100.0
2011-07-28 11:30:00,77.09,77.09,76.91,77.01,9200.0,66.7097,66.7097,66.554,66.6405,9200.0
2011-07-28 12:00:00,77.01,77.05,76.48,76.48,9900.0,66.6405,66.6751,66.1819,66.1819,9900.0
2011-07-28 12:30:00,76.52,76.52,76.13,76.27,29500.0,66.2165,66.2165,65.879,66.0001,29500.0
2011-07-28 13:00:00,76.29,76.39,76.11,76.29,37700.0,66.0174,66.104,65.8617,66.0174,37700.0
2011-07-28 13:30:00,76.32,76.49,76.28,76.37,14200.0,66.0434,66.1905,66.0088,66.0867,14200.0
2011-07-28 14:00:00,76.4,76.42,76.17,76.32,49300.0,66.1126,66.1299,65.9136,66.0434,49300.0
2011-07-28 14:30:00,76.35,76.37,76.2,76.31,50300.0,66.0694,66.0867,65.9396,66.0348,50300.0
2011-07-28 15:00:00,76.31,76.36,76.0,76.0,23400.0,66.0348,66.078,65.7665,65.7665,23400.0
2011-07-28 15:30:00,75.99,76.03,75.59,75.81,65000.0,65.7578,65.7925,65.4117,65.6021,65000.0
2011-07-29 09:30:00,74.65,76.05,74.61,76.0,49300.0,64.5983,65.8098,64.5637,65.7665,49300.0
2011-07-29 10:00:00,75.96,75.98,75.63,75.84,30800.0,65.7319,65.7492,65.4463,65.628,30800.0
2011-07-29 10:30:00,75.84,76.08,75.66,76.0,66000.0,65.628,65.8357,65.4723,65.7665,66000.0
2011-07-29 11:00:00,75.99,76.19,75.87,75.97,38900.0,65.7578,65.9309,65.654,65.7405,38900.0
2011-07-29 11:30:00,75.93,75.95,75.78,75.86,10200.0,65.7059,65.7232,65.5761,65.6453,10200.0
2011-07-29 12:00:00,75.9,75.9,75.56,75.76,14200.0,65.68,65.68,65.3857,65.5588,14200.0
2011-07-29 12:30:00,75.74,75.88,75.6,75.67,18100.0,65.5415,65.6627,65.4204,65.4809,18100.0
2011-07-29 13:00:00,75.69,75.85,75.65,75.8,14800.0,65.4982,65.6367,65.4636,65.5934,14800.0
2011-07-29 13:30:00,75.79,75.85,75.73,75.81,28900.0,65.5848,65.6367,65.5329,65.6021,28900.0
2011-07-29 14:00:00,75.82,75.84,75.7,75.71,26900.0,65.6107,65.628,65.5069,65.5155,26900.0
2011-07-29 14:30:00,75.7,75.85,75.67,75.75,26500.0,65.5069,65.6367,65.4809,65.5502,26500.0
2011-07-29 15:00:00,75.74,75.86,75.7,75.83,57700.0,65.5415,65.6453,65.5069,65.6194,57700.0
2011-07-29 15:30:00,75.83,75.85,75.54,75.64,85400.0,65.6194,65.6367,65.3684,65.455,85400.0
2011-08-01 09:30:00,76.44,76.64,75.32,75.33,18700.0,66.1473,66.3203,65.1781,65.1867,18700.0
2011-08-01 10:00:00,75.28,75.3,74.66,74.97,26400.0,65.1434,65.1608,64.6069,64.8752,26400.0
2011-08-01 10:30:00,74.94,75.15,74.73,74.73,21100.0,64.8492,65.031,64.6675,64.6675,21100.0
2011-08-01 11:00:00,74.76,74.79,74.31,74.33,28700.0,64.6935,64.7194,64.3041,64.3214,28700.0
2011-08-01 11:30:00,74.37,74.38,73.94,73.96,31800.0,64.356,64.3646,63.9839,64.0012,31800.0
2011-08-01 12:00:00,74.01,74.28,73.99,74.23,32600.0,64.0445,64.2781,64.0271,64.2348,32600.0
2011-08-01 12:30:00,74.22,74.24,74.06,74.06,28300.0,64.2262,64.2435,64.0877,64.0877,28300.0
2011-08-01 13:00:00,74.14,74.36,73.96,74.25,21400.0,64.1569,64.3473,64.0012,64.2521,21400.0
2011-08-01 13:30:00,74.26,74.34,74.05,74.16,35600.0,64.2608,64.33,64.0791,64.1743,35600.0
2011-08-01 14:00:00,74.16,74.19,74.01,74.14,27600.0,64.1743,64.2002,64.0445,64.1569,27600.0
2011-08-01 14:30:00,74.16,74.42,74.12,74.35,19400.0,64.1743,64.3992,64.1396,64.3387,19400.0
2011-08-01 15:00:00,74.35,74.59,74.32,74.51,50000.0,64.3387,64.5464,64.3127,64.4771,50000.0
2011-08-01 15:30:00,74.51,74.57,74.16,74.32,97500.0,64.4771,64.529,64.1743,64.3127,97500.0
2011-08-02 09:30:00,73.36,73.37,70.65,72.04,168700.0,63.482,63.4906,61.1369,62.3397,168700.0
2011-08-02 10:00:00,72.02,72.23,71.39,71.68,93800.0,62.3224,62.5041,61.7772,62.0282,93800.0
2011-08-02 10:30:00,71.65,71.65,70.4,70.78,172500.0,62.0022,62.0022,60.9205,61.2494,172500.0
2011-08-02 11:00:00,70.79,71.38,70.79,71.1,88700.0,61.258,61.7686,61.258,61.5263,88700.0
2011-08-02 11:30:00,71.05,71.11,70.7,70.81,113500.0,61.483,61.5349,61.1802,61.2753,113500.0
2011-08-02 12:00:00,70.8,71.03,70.75,70.85,55300.0,61.2667,61.4657,61.2234,61.31,55300.0
2011-08-02 12:30:00,70.86,70.92,70.6,70.63,86900.0,61.3186,61.3705,61.0936,61.1196,86900.0
2011-08-02 13:00:00,70.6,71.61,70.59,71.47,59800.0,61.0936,61.9676,61.085,61.8465,59800.0
2011-08-02 13:30:00,71.47,71.57,70.92,70.97,53000.0,61.8465,61.933,61.3705,61.4138,53000.0
2011-08-02 14:00:00,71.03,71.59,70.96,71.5,42000.0,61.4657,61.9503,61.4051,61.8724,42000.0
2011-08-02 14:30:00,71.45,71.45,70.8,70.94,57400.0,61.8292,61.8292,61.2667,61.3878,57400.0
2011-08-02 15:00:00,70.94,70.96,70.09,70.14,107800.0,61.3878,61.4051,60.6523,60.6956,107800.0
2011-08-02 15:30:00,70.14,70.27,69.87,69.98,207600.0,60.6956,60.8081,60.4619,60.5571,207600.0
2011-08-03 09:30:00,70.9,72.19,70.28,70.86,175200.0,61.3532,62.4695,60.8167,61.3186,175200.0
2011-08-03 10:00:00,70.76,70.91,69.6,69.8,209200.0,61.2321,61.3619,60.2283,60.4013,209200.0
2011-08-03 10:30:00,69.81,70.12,69.06,70.1,158200.0,60.41,60.6782,59.761,60.6609,158200.0
2011-08-03 11:00:00,70.09,70.26,69.87,70.06,149100.0,60.6523,60.7994,60.4619,60.6263,149100.0
2011-08-03 11:30:00,70.1,70.37,69.92,70.14,125400.0,60.6609,60.8946,60.5052,60.6956,125400.0
2011-08-03 12:00:00,70.12,70.14,69.73,70.04,53000.0,60.6782,60.6956,60.3408,60.609,53000.0
2011-08-03 12:30:00,70.04,70.3,69.65,70.24,114800.0,60.609,60.834,60.2715,60.7821,114800.0
2011-08-03 13:00:00,70.2,70.43,69.98,70.33,121700.0,60.7475,60.9465,60.5571,60.86,121700.0
2011-08-03 13:30:00,70.33,70.92,69.95,70.07,333500.0,60.86,61.3705,60.5311,60.635,333500.0
2011-08-03 14:00:00,70.12,70.34,70.06,70.08,113000.0,60.6782,60.8686,60.6263,60.6436,113000.0
2011-08-03 14:30:00,70.13,70.43,70.11,70.29,69500.0,60.6869,60.9465,60.6696,60.8254,69500.0
2011-08-03 15:00:00,70.32,70.74,70.0,70.38,220100.0,60.8513,61.2148,60.5744,60.9032,220100.0
2011-08-03 15:30:00,70.4,70.62,70.33,70.49,213400.0,60.9205,61.1109,60.86,60.9984,213400.0
2011-08-04 09:30:00,69.54,70.44,69.35,70.08,64700.0,60.1763,60.9552,60.0119,60.6436,64700.0
2011-08-04 10:00:00,70.02,70.29,69.62,69.88,108800.0,60.5917,60.8254,60.2456,60.4706,108800.0
2011-08-04 10:30:00,69.88,70.12,69.62,69.73,83200.0,60.4706,60.6782,60.2456,60.3408,83200.0
2011-08-04 11:00:00,69.7,70.11,69.54,69.61,56300.0,60.3148,60.6696,60.1763,60.2369,56300.0
2011-08-04 11:30:00,69.68,70.02,69.46,70.02,80500.0,60.2975,60.5917,60.1071,60.5917,80500.0
2011-08-04 12:00:00,70.02,70.08,69.62,70.0,113800.0,60.5917,60.6436,60.2456,60.5744,113800.0
2011-08-04 12:30:00,70.05,70.51,70.05,70.37,78300.0,60.6177,61.0157,60.6177,60.8946,78300.0
2011-08-04 13:00:00,70.37,70.54,69.96,70.51,59100.0,60.8946,61.0417,60.5398,61.0157,59100.0
2011-08-04 13:30:00,70.52,70.54,70.17,70.39,82900.0,61.0244,61.0417,60.7215,60.9119,82900.0
2011-08-04 14:00:00,70.42,70.49,69.67,69.75,67500.0,60.9379,60.9984,60.2888,60.3581,67500.0
2011-08-04 14:30:00,69.76,70.19,69.61,69.64,123400.0,60.3667,60.7388,60.2369,60.2629,123400.0
2011-08-04 15:00:00,69.65,69.91,69.19,69.19,85400.0,60.2715,60.4965,59.8735,59.8735,85400.0
2011-08-04 15:30:00,69.21,69.35,68.54,68.58,120600.0,59.8908,60.0119,59.311,59.3456,120600.0
2011-08-05 09:30:00,69.35,69.72,68.01,68.12,223600.0,60.0119,60.3321,58.8524,58.9476,223600.0
2011-08-05 10:00:00,68.02,68.62,67.84,68.42,138000.0,58.861,59.3802,58.7053,59.2072,138000.0
2011-08-05 10:30:00,68.37,68.62,67.84,68.62,139800.0,59.1639,59.3802,58.7053,59.3802,139800.0
2011-08-05 11:00:00,68.54,68.64,67.75,68.15,114200.0,59.311,59.3975,58.6274,58.9735,114200.0
2011-08-05 11:30:00,68.16,68.37,67.25,67.25,103700.0,58.9822,59.1639,58.1947,58.1947,103700.0
2011-08-05 12:00:00,67.25,68.36,67.19,67.83,88600.0,58.1947,59.1552,58.1428,58.6966,88600.0
2011-08-05 12:30:00,67.82,69.01,67.72,68.51,152300.0,58.6879,59.7177,58.6014,59.285,152300.0
2011-08-05 13:00:00,68.56,68.75,67.93,68.26,164300.0,59.3283,59.4927,58.7831,59.0687,164300.0
2011-08-05 13:30:00,68.27,68.62,67.77,68.45,129500.0,59.0774,59.3802,58.6447,59.2331,129500.0
2011-08-05 14:00:00,68.42,68.5,67.87,68.0,45600.0,59.2072,59.2764,58.7312,58.8437,45600.0
2011-08-05 14:30:00,67.91,68.18,67.64,67.65,80900.0,58.7658,58.9995,58.5322,58.5408,80900.0
2011-08-05 15:00:00,67.66,67.76,66.85,67.13,141800.0,58.5495,58.636,57.8486,58.0909,141800.0
2011-08-05 15:30:00,67.14,67.72,67.14,67.6,318300.0,58.0995,58.6014,58.0995,58.4976,318300.0
2011-08-08 09:30:00,63.78,67.41,63.77,67.07,94100.0,55.1919,58.3332,55.1833,58.0389,94100.0
2011-08-08 10:00:00,67.06,67.32,66.25,66.35,64200.0,58.0303,58.2553,57.3293,57.4159,64200.0
2011-08-08 10:30:00,66.35,66.54,65.83,66.13,104600.0,57.4159,57.5803,56.9659,57.2255,104600.0
2011-08-08 11:00:00,66.08,66.8,65.96,66.45,57400.0,57.1822,57.8053,57.0784,57.5024,57400.0
2011-08-08 11:30:00,66.44,66.72,66.27,66.38,42000.0,57.4938,57.7361,57.3467,57.4418,42000.0
2011-08-08 12:00:00,66.33,66.46,66.04,66.08,51300.0,57.3986,57.5111,57.1476,57.1822,51300.0
2011-08-08 12:30:00,66.12,66.43,66.03,66.2,43800.0,57.2169,57.4851,57.139,57.2861,43800.0
2011-08-08 13:00:00,66.21,66.56,66.13,66.39,45600.0,57.2947,57.5976,57.2255,57.4505,45600.0
2011-08-08 13:30:00,66.35,66.49,65.9,65.94,86600.0,57.4159,57.537,57.0265,57.0611,86600.0
2011-08-08 14:00:00,65.9,66.44,65.1,66.13,160200.0,57.0265,57.4938,56.3342,57.2255,160200.0
2011-08-08 14:30:00,66.09,66.53,65.94,66.45,104300.0,57.1909,57.5716,57.0611,57.5024,104300.0
2011-08-08 15:00:00,66.41,67.7,66.41,67.52,154000.0,57.4678,58.5841,57.4678,58.4283,154000.0
2011-08-08 15:30:00,67.52,67.66,66.6,66.95,425100.0,58.4283,58.5495,57.6322,57.9351,425100.0
2011-08-09 09:30:00,68.3,68.66,67.59,68.02,85100.0,59.1033,59.4148,58.4889,58.861,85100.0
2011-08-09 10:00:00,68.12,68.38,67.8,68.07,112000.0,58.9476,59.1725,58.6706,58.9043,112000.0
2011-08-09 10:30:00,68.07,68.16,67.19,67.55,209900.0,58.9043,58.9822,58.1428,58.4543,209900.0
2011-08-09 11:00:00,67.52,67.69,67.24,67.69,83800.0,58.4283,58.5755,58.186,58.5755,83800.0
2011-08-09 11:30:00,67.66,67.76,67.33,67.34,41900.0,58.5495,58.636,58.2639,58.2726,41900.0
2011-08-09 12:00:00,67.36,67.38,66.8,67.04,66300.0,58.2899,58.3072,57.8053,58.013,66300.0
2011-08-09 12:30:00,67.0,67.04,66.36,66.36,42800.0,57.9784,58.013,57.4245,57.4245,42800.0
2011-08-09 13:00:00,66.34,66.48,65.96,65.99,40500.0,57.4072,57.5284,57.0784,57.1044,40500.0
2011-08-09 13:30:00,66.0,66.04,64.81,65.06,104100.0,57.113,57.1476,56.0832,56.2996,104100.0
2011-08-09 14:00:00,65.09,65.32,63.28,64.33,142400.0,56.3255,56.5246,54.7593,55.6679,142400.0
2011-08-09 14:30:00,64.32,64.32,62.63,63.66,151200.0,55.6592,55.6592,54.1968,55.0881,151200.0
2011-08-09 15:00:00,63.7,65.63,63.45,65.46,160800.0,55.1227,56.7928,54.9064,56.6457,160800.0
2011-08-09 15:30:00,65.46,66.75,65.24,66.6,321700.0,56.6457,57.762,56.4553,57.6322,321700.0
2011-08-10 09:30:00,65.04,65.14,63.41,64.53,105400.0,56.2823,56.3688,54.8718,55.8409,105400.0
2011-08-10 10:00:00,64.48,64.71,63.45,63.65,135300.0,55.7977,55.9967,54.9064,55.0794,135300.0
2011-08-10 10:30:00,63.7,64.16,63.06,63.52,73000.0,55.1227,55.5208,54.5689,54.9669,73000.0
2011-08-10 11:00:00,63.45,63.53,62.97,63.05,71000.0,54.9064,54.9756,54.491,54.5602,71000.0
2011-08-10 11:30:00,63.01,63.79,62.86,63.6,123000.0,54.5256,55.2006,54.3958,55.0362,123000.0
2011-08-10 12:00:00,63.58,63.88,63.28,63.28,43100.0,55.0189,55.2785,54.7593,54.7593,43100.0
2011-08-10 12:30:00,63.27,63.75,63.07,63.66,59000.0,54.7506,55.166,54.5775,55.0881,59000.0
2011-08-10 13:00:00,63.66,63.79,63.05,63.47,82600.0,55.0881,55.2006,54.5602,54.9237,82600.0
2011-08-10 13:30:00,63.5,64.45,63.39,64.14,71700.0,54.9496,55.7717,54.8545,55.5035,71700.0
2011-08-10 14:00:00,64.16,64.86,63.93,64.59,77900.0,55.5208,56.1265,55.3217,55.8929,77900.0
2011-08-10 14:30:00,64.63,64.75,64.08,64.08,61100.0,55.9275,56.0313,55.4515,55.4515,61100.0
2011-08-10 15:00:00,64.09,64.28,63.58,63.59,80300.0,55.4602,55.6246,55.0189,55.0275,80300.0
2011-08-10 15:30:00,63.57,63.57,62.47,62.5,191400.0,55.0102,55.0102,54.0583,54.0843,191400.0
2011-08-11 09:30:00,62.84,63.58,62.15,62.71,81700.0,54.3785,55.0189,53.7814,54.266,81700.0
2011-08-11 10:00:00,62.69,63.29,62.32,62.87,54400.0,54.2487,54.7679,53.9285,54.4045,54400.0
2011-08-11 10:30:00,62.83,63.83,62.83,63.44,71900.0,54.3699,55.2352,54.3699,54.8977,71900.0
2011-08-11 11:00:00,63.43,63.94,63.4,63.86,66700.0,54.8891,55.3304,54.8631,55.2612,66700.0
2011-08-11 11:30:00,63.86,63.97,63.64,63.74,47100.0,55.2612,55.3564,55.0708,55.1573,47100.0
2011-08-11 12:00:00,63.74,63.8,63.36,63.49,41800.0,55.1573,55.2092,54.8285,54.941,41800.0
2011-08-11 12:30:00,63.51,64.21,63.48,64.17,64300.0,54.9583,55.564,54.9323,55.5294,64300.0
2011-08-11 13:00:00,64.2,64.31,63.79,63.93,93300.0,55.5554,55.6506,55.2006,55.3217,93300.0
2011-08-11 13:30:00,63.93,64.09,63.58,63.8,42600.0,55.3217,55.4602,55.0189,55.2092,42600.0
2011-08-11 14:00:00,63.82,64.25,63.79,64.24,38000.0,55.2266,55.5987,55.2006,55.59,38000.0
2011-08-11 14:30:00,64.28,64.54,64.04,64.46,37300.0,55.6246,55.8496,55.4169,55.7804,37300.0
2011-08-11 15:00:00,64.49,65.31,64.39,65.15,55700.0,55.8063,56.5159,55.7198,56.3775,55700.0
2011-08-11 15:30:00,65.15,65.67,65.1,65.44,227300.0,56.3775,56.8274,56.3342,56.6284,227300.0
2011-08-12 09:30:00,65.79,66.42,64.74,65.21,58000.0,56.9313,57.4765,56.0227,56.4294,58000.0
2011-08-12 10:00:00,65.15,65.68,65.14,65.6,39400.0,56.3775,56.8361,56.3688,56.7669,39400.0
2011-08-12 10:30:00,65.58,65.6,65.01,65.21,25300.0,56.7496,56.7669,56.2563,56.4294,25300.0
2011-08-12 11:00:00,65.16,65.19,64.73,64.88,29700.0,56.3861,56.4121,56.014,56.1438,29700.0
2011-08-12 11:30:00,64.8,65.52,64.7,65.41,21800.0,56.0746,56.6976,55.9881,56.6025,21800.0
2011-08-12 12:00:00,65.46,65.56,65.18,65.36,24300.0,56.6457,56.7323,56.4034,56.5592,24300.0
2011-08-12 12:30:00,65.4,65.4,65.02,65.02,23000.0,56.5938,56.5938,56.265,56.265,23000.0
2011-08-12 13:00:00,65.02,65.11,64.86,64.95,22400.0,56.265,56.3429,56.1265,56.2044,22400.0
2011-08-12 13:30:00,64.95,65.23,64.9,65.23,21100.0,56.2044,56.4467,56.1611,56.4467,21100.0
2011-08-12 14:00:00,65.22,65.43,65.03,65.25,39900.0,56.438,56.6198,56.2736,56.464,39900.0
2011-08-12 14:30:00,65.23,65.4,65.07,65.19,48700.0,56.4467,56.5938,56.3082,56.4121,48700.0
2011-08-12 15:00:00,65.17,65.26,64.91,64.95,42200.0,56.3948,56.4727,56.1698,56.2044,42200.0
2011-08-12 15:30:00,64.93,64.98,64.75,64.95,83600.0,56.1871,56.2304,56.0313,56.2044,83600.0
2011-08-15 09:30:00,65.6,67.59,65.6,66.77,51000.0,56.7669,58.4889,56.7669,57.7793,51000.0
2011-08-15 10:00:00,66.78,67.14,66.71,66.98,42900.0,57.788,58.0995,57.7274,57.9611,42900.0
2011-08-15 10:30:00,67.05,67.14,66.78,66.78,16000.0,58.0216,58.0995,57.788,57.788,16000.0
2011-08-15 11:00:00,66.78,66.88,66.67,66.82,15200.0,57.788,57.8745,57.6928,57.8226,15200.0
2011-08-15 11:30:00,66.8,67.17,66.53,67.11,17000.0,57.8053,58.1255,57.5716,58.0735,17000.0
2011-08-15 12:00:00,67.13,67.32,66.97,67.07,17100.0,58.0909,58.2553,57.9524,58.0389,17100.0
2011-08-15 12:30:00,67.05,67.09,66.91,67.04,12100.0,58.0216,58.0562,57.9005,58.013,12100.0
2011-08-15 13:00:00,67.02,67.1,66.76,66.98,14600.0,57.9957,58.0649,57.7707,57.9611,14600.0
2011-08-15 13:30:00,66.95,67.11,66.83,67.06,31400.0,57.9351,58.0735,57.8313,58.0303,31400.0
2011-08-15 14:00:00,67.09,67.52,67.09,67.47,66500.0,58.0562,58.4283,58.0562,58.3851,66500.0
2011-08-15 14:30:00,67.49,67.5,67.26,67.36,45200.0,58.4024,58.411,58.2034,58.2899,45200.0
2011-08-15 15:00:00,67.37,67.7,67.3,67.52,117600.0,58.2985,58.5841,58.238,58.4283,117600.0
2011-08-15 15:30:00,67.54,68.3,67.45,68.24,250100.0,58.4456,59.1033,58.3678,59.0514,250100.0
2011-08-16 09:30:00,67.55,67.99,67.47,67.8,29000.0,58.4543,58.8351,58.3851,58.6706,29000.0
2011-08-16 10:00:00,67.74,68.15,67.7,68.12,43800.0,58.6187,58.9735,58.5841,58.9476,43800.0
2011-08-16 10:30:00,68.12,68.2,67.8,68.15,50300.0,58.9476,59.0168,58.6706,58.9735,50300.0
2011-08-16 11:00:00,68.15,68.21,67.91,68.04,46000.0,58.9735,59.0254,58.7658,58.8783,46000.0
2011-08-16 11:30:00,68.04,68.37,67.96,68.29,54300.0,58.8783,59.1639,58.8091,59.0947,54300.0
2011-08-16 12:00:00,68.29,68.63,67.91,67.98,59100.0,59.0947,59.3889,58.7658,58.8264,59100.0
2011-08-16 12:30:00,68.0,68.28,67.95,68.01,55000.0,58.8437,59.086,58.8004,58.8524,55000.0
2011-08-16 13:00:00,67.97,68.03,67.59,67.95,37500.0,58.8177,58.8697,58.4889,58.8004,37500.0
2011-08-16 13:30:00,67.92,68.19,67.87,68.0,31900.0,58.7745,59.0081,58.7312,58.8437,31900.0
2011-08-16 14:00:00,67.97,68.44,67.97,68.15,55500.0,58.8177,59.2245,58.8177,58.9735,55500.0
2011-08-16 14:30:00,68.13,68.24,67.9,67.93,35100.0,58.9562,59.0514,58.7572,58.7831,35100.0
2011-08-16 15:00:00,67.91,68.53,67.91,68.53,81700.0,58.7658,59.3023,58.7658,59.3023,81700.0
2011-08-16 15:30:00,68.51,68.51,68.03,68.18,84500.0,59.285,59.285,58.8697,58.9995,84500.0
2011-08-17 09:30:00,68.46,69.07,68.46,68.93,17700.0,59.2418,59.7696,59.2418,59.6485,17700.0
2011-08-17 10:00:00,68.88,68.88,68.47,68.61,18200.0,59.6052,59.6052,59.2504,59.3716,18200.0
2011-08-17 10:30:00,68.6,68.63,68.14,68.14,18800.0,59.3629,59.3889,58.9649,58.9649,18800.0
2011-08-17 11:00:00,68.15,68.26,67.78,67.85,12800.0,58.9735,59.0687,58.6533,58.7139,12800.0
2011-08-17 11:30:00,67.88,67.9,67.54,67.61,15300.0,58.7399,58.7572,58.4456,58.5062,15300.0
2011-08-17 12:00:00,67.6,67.71,67.32,67.51,25500.0,58.4976,58.5928,58.2553,58.4197,25500.0
2011-08-17 12:30:00,67.49,67.58,66.94,67.09,26700.0,58.4024,58.4803,57.9264,58.0562,26700.0
2011-08-17 13:00:00,67.13,67.14,66.68,66.83,34500.0,58.0909,58.0995,57.7014,57.8313,34500.0
2011-08-17 13:30:00,66.87,66.93,66.57,66.62,59100.0,57.8659,57.9178,57.6063,57.6495,59100.0
2011-08-17 14:00:00,66.65,67.05,66.64,66.85,28000.0,57.6755,58.0216,57.6668,57.8486,28000.0
2011-08-17 14:30:00,66.82,66.94,66.72,66.94,17500.0,57.8226,57.9264,57.7361,57.9264,17500.0
2011-08-17 15:00:00,66.94,67.08,66.76,66.87,46100.0,57.9264,58.0476,57.7707,57.8659,46100.0
2011-08-17 15:30:00,66.91,66.94,66.69,66.92,56500.0,57.9005,57.9264,57.7101,57.9091,56500.0
2011-08-18 09:30:00,65.24,65.25,64.36,64.49,28600.0,56.4553,56.464,55.6938,55.8063,28600.0
2011-08-18 10:00:00,64.37,64.37,63.15,63.61,60500.0,55.7025,55.7025,54.6468,55.0448,60500.0
2011-08-18 10:30:00,63.55,63.99,63.44,63.96,72600.0,54.9929,55.3737,54.8977,55.3477,72600.0
2011-08-18 11:00:00,63.92,64.12,63.46,63.48,55000.0,55.3131,55.4862,54.915,54.9323,55000.0
2011-08-18 11:30:00,63.5,64.1,63.48,63.98,36900.0,54.9496,55.4688,54.9323,55.365,36900.0
2011-08-18 12:00:00,63.97,64.09,63.76,64.0,37600.0,55.3564,55.4602,55.1746,55.3823,37600.0
2011-08-18 12:30:00,64.0,64.02,63.48,63.51,40500.0,55.3823,55.3996,54.9323,54.9583,40500.0
2011-08-18 13:00:00,63.5,63.52,63.14,63.17,44900.0,54.9496,54.9669,54.6381,54.6641,44900.0
2011-08-18 13:30:00,63.17,63.18,62.7,62.74,57300.0,54.6641,54.6727,54.2574,54.292,57300.0
2011-08-18 14:00:00,62.74,62.96,62.5,62.74,79700.0,54.292,54.4824,54.0843,54.292,79700.0
2011-08-18 14:30:00,62.74,62.96,62.36,62.36,53400.0,54.292,54.4824,53.9631,53.9631,53400.0
2011-08-18 15:00:00,62.39,62.39,61.86,62.1,73300.0,53.9891,53.9891,53.5305,53.7382,73300.0
2011-08-18 15:30:00,62.08,62.12,61.55,62.01,135100.0,53.7208,53.7555,53.2622,53.6603,135100.0
2011-08-19 09:30:00,61.08,61.93,60.92,61.75,50500.0,52.8555,53.591,52.717,53.4353,50500.0
2011-08-19 10:00:00,61.87,62.89,61.66,62.82,64100.0,53.5391,54.4218,53.3574,54.3612,64100.0
2011-08-19 10:30:00,62.8,62.82,62.31,62.38,45300.0,54.3439,54.3612,53.9199,53.9804,45300.0
2011-08-19 11:00:00,62.35,62.43,62.01,62.32,34500.0,53.9545,54.0237,53.6603,53.9285,34500.0
2011-08-19 11:30:00,62.36,62.83,62.17,62.74,42400.0,53.9631,54.3699,53.7987,54.292,42400.0
2011-08-19 12:00:00,62.75,62.75,62.41,62.59,22900.0,54.3006,54.3006,54.0064,54.1622,22900.0
2011-08-19 12:30:00,62.62,62.79,62.46,62.62,37200.0,54.1881,54.3352,54.0497,54.1881,37200.0
2011-08-19 13:00:00,62.6,62.76,62.5,62.65,14300.0,54.1708,54.3093,54.0843,54.2141,14300.0
2011-08-19 13:30:00,62.66,62.66,62.29,62.44,19000.0,54.2227,54.2227,53.9026,54.0324,19000.0
2011-08-19 14:00:00,62.4,62.46,61.89,61.92,32800.0,53.9978,54.0497,53.5564,53.5824,32800.0
2011-08-19 14:30:00,61.93,62.19,61.73,61.83,26800.0,53.591,53.816,53.418,53.5045,26800.0
2011-08-19 15:00:00,61.82,62.13,61.61,61.99,32600.0,53.4959,53.7641,53.3141,53.643,32600.0
2011-08-19 15:30:00,62.0,62.12,61.86,61.92,77800.0,53.6516,53.7555,53.5305,53.5824,77800.0
2011-08-22 09:30:00,63.36,63.52,62.59,62.89,16600.0,54.8285,54.9669,54.1622,54.4218,16600.0
2011-08-22 10:00:00,62.94,63.2,62.89,62.94,32800.0,54.465,54.69,54.4218,54.465,32800.0
2011-08-22 10:30:00,63.01,63.03,62.35,62.4,34800.0,54.5256,54.5429,53.9545,53.9978,34800.0
2011-08-22 11:00:00,62.36,62.6,62.03,62.15,18200.0,53.9631,54.1708,53.6776,53.7814,18200.0
2011-08-22 11:30:00,62.13,62.21,61.37,61.55,15400.0,53.7641,53.8333,53.1064,53.2622,15400.0
2011-08-22 12:00:00,61.49,61.99,61.49,61.83,8200.0,53.2103,53.643,53.2103,53.5045,8200.0
2011-08-22 12:30:00,61.82,62.45,61.79,62.37,26500.0,53.4959,54.041,53.4699,53.9718,26500.0
2011-08-22 13:00:00,62.3,62.77,62.29,62.55,51900.0,53.9112,54.3179,53.9026,54.1276,51900.0
2011-08-22 13:30:00,62.58,62.68,62.21,62.6,22600.0,54.1535,54.2401,53.8333,54.1708,22600.0
2011-08-22 14:00:00,62.54,62.73,62.35,62.63,35100.0,54.1189,54.2833,53.9545,54.1968,35100.0
2011-08-22 14:30:00,62.64,62.83,62.51,62.58,37800.0,54.2054,54.3699,54.0929,54.1535,37800.0
2011-08-22 15:00:00,62.61,62.91,62.55,62.74,36200.0,54.1795,54.4391,54.1276,54.292,36200.0
2011-08-22 15:30:00,62.76,62.86,62.54,62.78,125700.0,54.3093,54.3958,54.1189,54.3266,125700.0
2011-08-23 09:30:00,63.0,63.1,62.22,62.91,16100.0,54.517,54.6035,53.842,54.4391,16100.0
2011-08-23 10:00:00,62.93,64.03,62.93,63.97,27300.0,54.4564,55.4083,54.4564,55.3564,27300.0
2011-08-23 10:30:00,63.97,64.27,63.77,64.02,35400.0,55.3564,55.616,55.1833,55.3996,35400.0
2011-08-23 11:00:00,64.03,64.04,63.81,63.98,23000.0,55.4083,55.4169,55.2179,55.365,23000.0
2011-08-23 11:30:00,64.01,65.29,63.91,65.29,34300.0,55.391,56.4986,55.3044,56.4986,34300.0
2011-08-23 12:00:00,65.27,65.3,64.68,64.77,19400.0,56.4813,56.5073,55.9708,56.0486,19400.0
2011-08-23 12:30:00,64.79,65.11,64.76,65.0,22500.0,56.0659,56.3429,56.04,56.2477,22500.0
2011-08-23 13:00:00,65.03,65.26,65.03,65.23,41000.0,56.2736,56.4727,56.2736,56.4467,41000.0
2011-08-23 13:30:00,65.21,65.35,64.81,65.12,45000.0,56.4294,56.5505,56.0832,56.3515,45000.0
2011-08-23 14:00:00,65.08,65.14,64.71,64.96,27400.0,56.3169,56.3688,55.9967,56.213,27400.0
2011-08-23 14:30:00,64.93,65.35,64.92,65.27,27900.0,56.1871,56.5505,56.1784,56.4813,27900.0
2011-08-23 15:00:00,65.3,65.81,65.3,65.55,39100.0,56.5073,56.9486,56.5073,56.7236,39100.0
2011-08-23 15:30:00,65.54,65.82,65.45,65.81,81700.0,56.715,56.9572,56.6371,56.9486,81700.0
2011-08-24 09:30:00,65.41,67.36,65.32,66.91,61100.0,56.6025,58.2899,56.5246,57.9005,61100.0
2011-08-24 10:00:00,67.01,67.76,66.71,66.96,29300.0,57.987,58.636,57.7274,57.9437,29300.0
2011-08-24 10:30:00,66.94,66.99,66.04,66.04,25400.0,57.9264,57.9697,57.1476,57.1476,25400.0
2011-08-24 11:00:00,65.98,66.77,65.91,66.71,34400.0,57.0957,57.7793,57.0351,57.7274,34400.0
2011-08-24 11:30:00,66.62,66.76,66.32,66.37,13600.0,57.6495,57.7707,57.3899,57.4332,13600.0
2011-08-24 12:00:00,66.3,66.44,65.95,66.2,52500.0,57.3726,57.4938,57.0697,57.2861,52500.0
2011-08-24 12:30:00,66.17,66.46,66.08,66.46,18500.0,57.2601,57.5111,57.1822,57.5111,18500.0
2011-08-24 13:00:00,66.44,66.86,66.36,66.65,15900.0,57.4938,57.8572,57.4245,57.6755,15900.0
2011-08-24 13:30:00,66.57,66.69,66.44,66.69,14500.0,57.6063,57.7101,57.4938,57.7101,14500.0
2011-08-24 14:00:00,66.65,66.73,66.3,66.43,11200.0,57.6755,57.7447,57.3726,57.4851,11200.0
2011-08-24 14:30:00,66.46,66.78,66.4,66.71,31800.0,57.5111,57.788,57.4592,57.7274,31800.0
2011-08-24 15:00:00,66.67,67.09,66.5,67.06,36100.0,57.6928,58.0562,57.5457,58.0303,36100.0
2011-08-24 15:30:00,67.07,67.6,67.06,67.49,59100.0,58.0389,58.4976,58.0303,58.4024,59100.0
2011-08-25 09:30:00,67.7,67.95,66.4,66.67,25800.0,58.5841,58.8004,57.4592,57.6928,25800.0
2011-08-25 10:00:00,66.63,66.93,66.22,66.24,23200.0,57.6582,57.9178,57.3034,57.3207,23200.0
2011-08-25 10:30:00,66.32,66.47,65.65,66.07,21900.0,57.3899,57.5197,56.8101,57.1736,21900.0
2011-08-25 11:00:00,66.06,66.6,65.98,66.5,23700.0,57.1649,57.6322,57.0957,57.5457,23700.0
2011-08-25 11:30:00,66.47,66.6,66.24,66.53,14300.0,57.5197,57.6322,57.3207,57.5716,14300.0
2011-08-25 12:00:00,66.54,66.54,66.3,66.34,19500.0,57.5803,57.5803,57.3726,57.4072,19500.0
2011-08-25 12:30:00,66.38,66.45,66.22,66.36,41700.0,57.4418,57.5024,57.3034,57.4245,41700.0
2011-08-25 13:00:00,66.38,66.62,66.3,66.62,14300.0,57.4418,57.6495,57.3726,57.6495,14300.0
2011-08-25 13:30:00,66.69,66.69,66.27,66.46,23600.0,57.7101,57.7101,57.3467,57.5111,23600.0
2011-08-25 14:00:00,66.38,66.46,66.17,66.31,17100.0,57.4418,57.5111,57.2601,57.3813,17100.0
2011-08-25 14:30:00,66.33,66.41,65.94,65.94,16700.0,57.3986,57.4678,57.0611,57.0611,16700.0
2011-08-25 15:00:00,65.9,66.23,65.77,66.09,29500.0,57.0265,57.312,56.914,57.1909,29500.0
2011-08-25 15:30:00,66.03,66.1,65.57,65.77,64200.0,57.139,57.1995,56.7409,56.914,64200.0
2011-08-26 09:30:00,65.25,65.36,64.39,64.59,23000.0,56.464,56.5592,55.7198,55.8929,23000.0
2011-08-26 10:00:00,64.67,65.4,63.81,65.15,39500.0,55.9621,56.5938,55.2179,56.3775,39500.0
2011-08-26 10:30:00,65.19,65.82,64.81,65.44,18100.0,56.4121,56.9572,56.0832,56.6284,18100.0
2011-08-26 11:00:00,65.38,66.01,65.32,65.54,24800.0,56.5765,57.1217,56.5246,56.715,24800.0
2011-08-26 11:30:00,65.57,65.94,65.57,65.84,23400.0,56.7409,57.0611,56.7409,56.9746,23400.0
2011-08-26 12:00:00,65.86,66.43,65.86,66.38,22000.0,56.9919,57.4851,56.9919,57.4418,22000.0
2011-08-26 12:30:00,66.43,66.51,66.13,66.33,15300.0,57.4851,57.5543,57.2255,57.3986,15300.0
2011-08-26 13:00:00,66.28,66.82,66.24,66.82,17500.0,57.3553,57.8226,57.3207,57.8226,17500.0
2011-08-26 13:30:00,66.82,67.06,66.72,66.99,14100.0,57.8226,58.0303,57.7361,57.9697,14100.0
2011-08-26 14:00:00,67.0,67.05,66.55,66.55,6400.0,57.9784,58.0216,57.589,57.589,6400.0
2011-08-26 14:30:00,66.51,66.7,66.42,66.52,24200.0,57.5543,57.7188,57.4765,57.563,24200.0
2011-08-26 15:00:00,66.5,66.5,66.03,66.17,12400.0,57.5457,57.5457,57.139,57.2601,12400.0
2011-08-26 15:30:00,66.17,66.6,66.12,66.47,147500.0,57.2601,57.6322,57.2169,57.5197,147500.0
2011-08-29 09:30:00,67.33,68.42,67.33,67.87,24700.0,58.2639,59.2072,58.2639,58.7312,24700.0
2011-08-29 10:00:00,68.0,68.45,67.96,68.24,9400.0,58.8437,59.2331,58.8091,59.0514,9400.0
2011-08-29 10:30:00,68.22,68.51,68.21,68.21,23000.0,59.0341,59.285,59.0254,59.0254,23000.0
2011-08-29 11:00:00,68.23,68.49,68.1,68.45,9300.0,59.0427,59.2677,58.9302,59.2331,9300.0
2011-08-29 11:30:00,68.45,69.35,68.41,69.31,49200.0,59.2331,60.0119,59.1985,59.9773,49200.0
2011-08-29 12:00:00,69.24,69.24,69.0,69.02,29700.0,59.9167,59.9167,59.7091,59.7264,29700.0
2011-08-29 12:30:00,69.01,69.1,69.0,69.03,24000.0,59.7177,59.7956,59.7091,59.735,24000.0
2011-08-29 13:00:00,69.03,69.39,69.02,69.11,52300.0,59.735,60.0465,59.7264,59.8042,52300.0
2011-08-29 13:30:00,69.1,69.19,69.03,69.16,23100.0,59.7956,59.8735,59.735,59.8475,23100.0
2011-08-29 14:00:00,69.19,69.23,69.1,69.23,25300.0,59.8735,59.9081,59.7956,59.9081,25300.0
2011-08-29 14:30:00,69.26,69.35,69.0,69.15,21100.0,59.934,60.0119,59.7091,59.8389,21100.0
2011-08-29 15:00:00,69.15,69.77,69.13,69.77,44800.0,59.8389,60.3754,59.8216,60.3754,44800.0
2011-08-29 15:30:00,69.77,70.4,69.77,70.36,148900.0,60.3754,60.9205,60.3754,60.8859,148900.0
2011-08-30 09:30:00,70.41,70.41,69.36,69.43,52900.0,61.2727,61.2727,60.359,60.4199,52900.0
2011-08-30 10:00:00,69.36,69.67,68.9,69.67,60200.0,60.359,60.6287,59.9587,60.6287,60200.0
2011-08-30 10:30:00,69.62,69.96,69.32,69.69,18700.0,60.5852,60.8811,60.3242,60.6461,18700.0
2011-08-30 11:00:00,69.58,70.1,69.58,70.07,32100.0,60.5504,61.0029,60.5504,60.9768,32100.0
2011-08-30 11:30:00,70.06,70.48,69.91,69.97,26000.0,60.9681,61.3336,60.8376,60.8898,26000.0
2011-08-30 12:00:00,69.97,70.03,69.68,69.93,15600.0,60.8898,60.942,60.6374,60.855,15600.0
2011-08-30 12:30:00,69.95,70.08,69.59,69.69,18900.0,60.8724,60.9855,60.5591,60.6461,18900.0
2011-08-30 13:00:00,69.67,69.94,69.6,69.8,15900.0,60.6287,60.8637,60.5678,60.7419,15900.0
2011-08-30 13:30:00,69.8,70.03,69.6,69.9,22400.0,60.7419,60.942,60.5678,60.8289,22400.0
2011-08-30 14:00:00,69.9,70.45,69.8,70.45,32200.0,60.8289,61.3075,60.7419,61.3075,32200.0
2011-08-30 14:30:00,70.42,70.68,70.35,70.68,39300.0,61.2814,61.5077,61.2205,61.5077,39300.0
2011-08-30 15:00:00,70.65,70.88,70.57,70.79,42800.0,61.4816,61.6817,61.4119,61.6034,42800.0
2011-08-30 15:30:00,70.83,71.68,70.81,70.97,134400.0,61.6382,62.3779,61.6208,61.76,134400.0
2011-08-31 09:30:00,71.52,72.66,71.51,72.31,66400.0,62.2387,63.2307,62.23,62.9261,66400.0
2011-08-31 10:00:00,72.33,72.45,72.07,72.38,30600.0,62.9435,63.048,62.7173,62.9871,30600.0
2011-08-31 10:30:00,72.31,72.6,72.05,72.05,34400.0,62.9261,63.1785,62.6999,62.6999,34400.0
2011-08-31 11:00:00,72.06,72.1,71.54,71.64,37300.0,62.7086,62.7434,62.2561,62.3431,37300.0
2011-08-31 11:30:00,71.64,71.77,71.17,71.18,34600.0,62.3431,62.4562,61.9341,61.9428,34600.0
2011-08-31 12:00:00,71.21,71.62,71.13,71.51,29100.0,61.9689,62.3257,61.8993,62.23,29100.0
2011-08-31 12:30:00,71.51,71.85,71.5,71.82,20400.0,62.23,62.5258,62.2213,62.4997,20400.0
2011-08-31 13:00:00,71.86,71.91,71.59,71.7,22600.0,62.5345,62.578,62.2996,62.3953,22600.0
2011-08-31 13:30:00,71.74,71.92,71.54,71.54,23800.0,62.4301,62.5867,62.2561,62.2561,23800.0
2011-08-31 14:00:00,71.57,71.61,70.92,70.98,24600.0,62.2822,62.317,61.7165,61.7687,24600.0
2011-08-31 14:30:00,70.99,71.02,70.31,70.51,32400.0,61.7774,61.8035,61.1857,61.3597,32400.0
2011-08-31 15:00:00,70.53,70.94,70.39,70.56,62500.0,61.3771,61.7339,61.2553,61.4032,62500.0
2011-08-31 15:30:00,70.53,71.04,70.5,70.91,104300.0,61.3771,61.8209,61.351,61.7078,104300.0
2011-09-01 09:30:00,70.8,71.02,70.6,71.02,21100.0,61.6121,61.8035,61.438,61.8035,21100.0
2011-09-01 10:00:00,71.0,71.95,70.83,71.31,28900.0,61.7861,62.6129,61.6382,62.0559,28900.0
2011-09-01 10:30:00,71.25,71.6,70.98,71.08,20000.0,62.0037,62.3083,61.7687,61.8558,20000.0
2011-09-01 11:00:00,71.11,71.16,70.94,71.14,25200.0,61.8819,61.9254,61.7339,61.908,25200.0
2011-09-01 11:30:00,71.23,71.38,71.07,71.27,11000.0,61.9863,62.1168,61.8471,62.0211,11000.0
2011-09-01 12:00:00,71.27,71.27,70.89,71.05,14100.0,62.0211,62.0211,61.6904,61.8296,14100.0
2011-09-01 12:30:00,71.03,71.11,70.75,70.85,26400.0,61.8122,61.8819,61.5686,61.6556,26400.0
2011-09-01 13:00:00,70.81,70.81,70.36,70.54,21800.0,61.6208,61.6208,61.2292,61.3858,21800.0
2011-09-01 13:30:00,70.5,70.55,70.1,70.12,35000.0,61.351,61.3945,61.0029,61.0203,35000.0
2011-09-01 14:00:00,70.12,70.19,69.91,70.1,27200.0,61.0203,61.0813,60.8376,61.0029,27200.0
2011-09-01 14:30:00,70.13,70.31,69.97,70.02,25500.0,61.029,61.1857,60.8898,60.9333,25500.0
2011-09-01 15:00:00,69.97,70.1,69.72,69.99,41600.0,60.8898,61.0029,60.6722,60.9072,41600.0
2011-09-01 15:30:00,69.95,69.98,69.48,69.64,103000.0,60.8724,60.8985,60.4634,60.6026,103000.0
2011-09-02 09:30:00,68.31,68.63,67.1,67.44,49800.0,59.4452,59.7237,58.3923,58.6881,49800.0
2011-09-02 10:00:00,67.48,67.53,67.09,67.16,40300.0,58.7229,58.7664,58.3835,58.4445,40300.0
2011-09-02 10:30:00,67.1,67.29,66.87,67.24,19200.0,58.3923,58.5576,58.1921,58.5141,19200.0
2011-09-02 11:00:00,67.26,67.46,67.02,67.41,23500.0,58.5315,58.7055,58.3226,58.662,23500.0
2011-09-02 11:30:00,67.37,67.42,67.03,67.03,35400.0,58.6272,58.6707,58.3313,58.3313,35400.0
2011-09-02 12:00:00,67.1,67.2,66.92,67.07,28100.0,58.3923,58.4793,58.2356,58.3661,28100.0
2011-09-02 12:30:00,67.06,67.12,66.85,66.95,15000.0,58.3574,58.4097,58.1747,58.2617,15000.0
2011-09-02 13:00:00,66.99,66.99,66.55,66.59,17000.0,58.2965,58.2965,57.9136,57.9484,17000.0
2011-09-02 13:30:00,66.58,66.76,66.48,66.59,11400.0,57.9397,58.0964,57.8527,57.9484,11400.0
2011-09-02 14:00:00,66.56,66.59,66.06,66.16,31600.0,57.9223,57.9484,57.4872,57.5742,31600.0
2011-09-02 14:30:00,66.11,66.14,65.87,65.9,23200.0,57.5307,57.5568,57.3219,57.348,23200.0
2011-09-02 15:00:00,65.92,66.01,65.72,65.98,26200.0,57.3654,57.4437,57.1913,57.4176,26200.0
2011-09-02 15:30:00,65.98,66.42,65.92,66.13,86900.0,57.4176,57.8005,57.3654,57.5481,86900.0
2011-09-06 09:30:00,64.54,65.37,64.42,64.99,83400.0,56.1645,56.8868,56.06,56.5561,83400.0
2011-09-06 10:00:00,65.03,65.4,64.5,64.59,35800.0,56.5909,56.9129,56.1297,56.208,35800.0
2011-09-06 10:30:00,64.58,65.08,64.47,65.06,98400.0,56.1993,56.6344,56.1036,56.617,98400.0
2011-09-06 11:00:00,65.0,65.73,64.92,65.64,59600.0,56.5648,57.2,56.4952,57.1217,59600.0
2011-09-06 11:30:00,65.67,65.91,65.51,65.62,35500.0,57.1478,57.3567,57.0086,57.1043,35500.0
2011-09-06 12:00:00,65.63,66.46,65.57,66.43,45200.0,57.113,57.8353,57.0608,57.8092,45200.0
2011-09-06 12:30:00,66.4,66.94,66.4,66.94,82300.0,57.7831,58.253,57.7831,58.253,82300.0
2011-09-06 13:00:00,66.89,67.71,66.88,67.6,51900.0,58.2095,58.9231,58.2008,58.8274,51900.0
2011-09-06 13:30:00,67.58,69.29,67.34,69.2,100800.0,58.81,60.298,58.6011,60.2197,100800.0
2011-09-06 14:00:00,69.13,70.97,68.82,70.68,251900.0,60.1588,61.76,59.889,61.5077,251900.0
2011-09-06 14:30:00,70.72,70.84,69.07,69.17,232100.0,61.5425,61.6469,60.1066,60.1936,232100.0
2011-09-06 15:00:00,69.19,69.27,68.71,69.03,100400.0,60.211,60.2806,59.7933,60.0718,100400.0
2011-09-06 15:30:00,69.03,69.81,68.83,69.59,240800.0,60.0718,60.7506,59.8977,60.5591,240800.0
2011-09-07 09:30:00,70.46,70.47,68.93,69.96,118000.0,61.3162,61.3249,59.9848,60.8811,118000.0
2011-09-07 10:00:00,69.96,70.2,69.64,69.69,89500.0,60.8811,61.09,60.6026,60.6461,89500.0
2011-09-07 10:30:00,69.66,70.11,69.51,70.06,79800.0,60.62,61.0116,60.4895,60.9681,79800.0
2011-09-07 11:00:00,69.99,70.15,69.74,69.97,118500.0,60.9072,61.0464,60.6897,60.8898,118500.0
2011-09-07 11:30:00,70.0,70.0,69.51,69.51,114800.0,60.9159,60.9159,60.4895,60.4895,114800.0
2011-09-07 12:00:00,69.46,69.53,69.31,69.49,33100.0,60.446,60.5069,60.3155,60.4721,33100.0
2011-09-07 12:30:00,69.48,69.95,69.46,69.86,21000.0,60.4634,60.8724,60.446,60.7941,21000.0
2011-09-07 13:00:00,69.84,70.13,69.81,70.03,45900.0,60.7767,61.029,60.7506,60.942,45900.0
2011-09-07 13:30:00,70.03,70.06,69.81,70.0,26900.0,60.942,60.9681,60.7506,60.9159,26900.0
2011-09-07 14:00:00,69.97,70.73,69.92,70.72,60600.0,60.8898,61.5512,60.8463,61.5425,60600.0
2011-09-07 14:30:00,70.72,71.12,70.67,71.02,31400.0,61.5425,61.8906,61.499,61.8035,31400.0
2011-09-07 15:00:00,71.03,71.03,70.08,70.15,109400.0,61.8122,61.8122,60.9855,61.0464,109400.0
2011-09-07 15:30:00,70.18,70.56,69.99,70.51,151400.0,61.0726,61.4032,60.9072,61.3597,151400.0
2011-09-08 09:30:00,70.08,70.55,69.35,69.49,31300.0,60.9855,61.3945,60.3503,60.4721,31300.0
2011-09-08 10:00:00,69.49,69.49,68.87,68.99,52000.0,60.4721,60.4721,59.9326,60.037,52000.0
2011-09-08 10:30:00,68.95,70.01,68.91,69.94,35900.0,60.0022,60.9246,59.9674,60.8637,35900.0
2011-09-08 11:00:00,70.07,70.13,69.87,70.0,29800.0,60.9768,61.029,60.8028,60.9159,29800.0
2011-09-08 11:30:00,69.98,70.21,69.68,69.72,26700.0,60.8985,61.0987,60.6374,60.6722,26700.0
2011-09-08 12:00:00,69.74,70.12,69.6,69.82,20400.0,60.6897,61.0203,60.5678,60.7593,20400.0
2011-09-08 12:30:00,69.82,70.12,69.75,70.12,17400.0,60.7593,61.0203,60.6984,61.0203,17400.0
2011-09-08 13:00:00,70.09,70.09,69.76,69.81,16600.0,60.9942,60.9942,60.7071,60.7506,16600.0
2011-09-08 13:30:00,69.84,69.92,69.48,69.8,58700.0,60.7767,60.8463,60.4634,60.7419,58700.0
2011-09-08 14:00:00,69.78,69.87,69.45,69.56,46000.0,60.7245,60.8028,60.4373,60.533,46000.0
2011-09-08 14:30:00,69.57,69.64,69.43,69.46,37300.0,60.5417,60.6026,60.4199,60.446,37300.0
2011-09-08 15:00:00,69.51,69.54,69.15,69.54,62600.0,60.4895,60.5156,60.1762,60.5156,62600.0
2011-09-08 15:30:00,69.58,69.83,69.26,69.32,82600.0,60.5504,60.768,60.2719,60.3242,82600.0
2011-09-09 09:30:00,68.72,68.72,66.66,67.3,83600.0,59.802,59.802,58.0094,58.5663,83600.0
2011-09-09 10:00:00,67.3,68.09,67.26,68.09,90200.0,58.5663,59.2538,58.5315,59.2538,90200.0
2011-09-09 10:30:00,68.0,68.09,67.42,67.51,36700.0,59.1755,59.2538,58.6707,58.749,36700.0
2011-09-09 11:00:00,67.54,67.89,66.33,66.33,49200.0,58.7752,59.0797,57.7222,57.7222,49200.0
2011-09-09 11:30:00,66.31,66.46,65.92,66.03,70800.0,57.7048,57.8353,57.3654,57.4611,70800.0
2011-09-09 12:00:00,66.0,66.24,65.81,65.98,41400.0,57.435,57.6439,57.2697,57.4176,41400.0
2011-09-09 12:30:00,66.01,66.28,65.66,66.28,24100.0,57.4437,57.6787,57.1391,57.6787,24100.0
2011-09-09 13:00:00,66.25,66.52,65.95,66.06,21300.0,57.6526,57.8875,57.3915,57.4872,21300.0
2011-09-09 13:30:00,66.12,66.13,65.71,65.84,23300.0,57.5394,57.5481,57.1826,57.2958,23300.0
2011-09-09 14:00:00,65.79,65.95,65.65,65.7,32800.0,57.2523,57.3915,57.1304,57.1739,32800.0
2011-09-09 14:30:00,65.68,66.0,65.56,65.74,38500.0,57.1565,57.435,57.0521,57.2087,38500.0
2011-09-09 15:00:00,65.73,65.92,65.62,65.7,52200.0,57.2,57.3654,57.1043,57.1739,52200.0
2011-09-09 15:30:00,65.71,66.27,65.69,66.03,110500.0,57.1826,57.67,57.1652,57.4611,110500.0
2011-09-12 09:30:00,65.19,66.47,64.95,66.33,27600.0,56.7301,57.844,56.5213,57.7222,27600.0
2011-09-12 10:00:00,66.36,66.57,65.49,65.49,25600.0,57.7483,57.931,56.9912,56.9912,25600.0
2011-09-12 10:30:00,65.54,65.89,65.43,65.52,37700.0,57.0347,57.3393,56.939,57.0173,37700.0
2011-09-12 11:00:00,65.47,66.67,65.39,66.55,80200.0,56.9738,58.0181,56.9042,57.9136,80200.0
2011-09-12 11:30:00,66.48,66.81,66.07,66.07,22400.0,57.8527,58.1399,57.4959,57.4959,22400.0
2011-09-12 12:00:00,66.09,66.23,65.83,66.04,17200.0,57.5133,57.6352,57.2871,57.4698,17200.0
2011-09-12 12:30:00,66.05,66.11,65.66,65.87,17000.0,57.4785,57.5307,57.1391,57.3219,17000.0
2011-09-12 13:00:00,65.87,66.09,65.69,65.7,22800.0,57.3219,57.5133,57.1652,57.1739,22800.0
2011-09-12 13:30:00,65.7,65.73,65.26,65.68,23200.0,57.1739,57.2,56.791,57.1565,23200.0
2011-09-12 14:00:00,65.66,65.67,65.14,65.35,21500.0,57.1391,57.1478,56.6866,56.8694,21500.0
2011-09-12 14:30:00,65.43,66.09,65.35,65.5,44100.0,56.939,57.5133,56.8694,56.9999,44100.0
2011-09-12 15:00:00,65.55,65.98,65.38,65.95,56000.0,57.0434,57.4176,56.8955,57.3915,56000.0
2011-09-12 15:30:00,65.9,66.83,65.86,66.82,95300.0,57.348,58.1573,57.3132,58.1486,95300.0
2011-09-13 09:30:00,66.06,66.96,66.03,66.96,46800.0,57.4872,58.2704,57.4611,58.2704,46800.0
2011-09-13 10:00:00,67.06,67.7,66.91,67.59,37300.0,58.3574,58.9144,58.2269,58.8187,37300.0
2011-09-13 10:30:00,67.59,67.87,67.02,67.26,37500.0,58.8187,59.0623,58.3226,58.5315,37500.0
2011-09-13 11:00:00,67.23,67.34,66.93,67.06,17800.0,58.5054,58.6011,58.2443,58.3574,17800.0
2011-09-13 11:30:00,67.03,67.55,67.0,67.39,25100.0,58.3313,58.7839,58.3052,58.6446,25100.0
2011-09-13 12:00:00,67.32,67.73,66.99,67.49,29800.0,58.5837,58.9405,58.2965,58.7316,29800.0
2011-09-13 12:30:00,67.46,67.75,67.35,67.75,20700.0,58.7055,58.9579,58.6098,58.9579,20700.0
2011-09-13 13:00:00,67.74,68.07,67.72,67.77,31000.0,58.9492,59.2364,58.9318,58.9753,31000.0
2011-09-13 13:30:00,67.77,68.09,67.68,67.9,29700.0,58.9753,59.2538,58.897,59.0884,29700.0
2011-09-13 14:00:00,67.83,68.14,67.66,68.1,22000.0,59.0275,59.2973,58.8796,59.2625,22000.0
2011-09-13 14:30:00,68.16,68.2,67.31,67.47,80400.0,59.3147,59.3495,58.575,58.7142,80400.0
2011-09-13 15:00:00,67.52,67.64,67.12,67.59,63500.0,58.7577,58.8622,58.4097,58.8187,63500.0
2011-09-13 15:30:00,67.64,68.08,67.57,67.87,134300.0,58.8622,59.2451,58.8013,59.0623,134300.0
2011-09-14 09:30:00,68.12,68.78,67.55,67.59,24800.0,59.2799,59.8542,58.7839,58.8187,24800.0
2011-09-14 10:00:00,67.55,67.65,66.32,66.99,26600.0,58.7839,58.8709,57.7135,58.2965,26600.0
2011-09-14 10:30:00,66.86,66.99,66.5,66.75,22400.0,58.1834,58.2965,57.8701,58.0877,22400.0
2011-09-14 11:00:00,66.76,67.44,66.66,67.28,12600.0,58.0964,58.6881,58.0094,58.5489,12600.0
2011-09-14 11:30:00,67.28,67.63,67.2,67.61,14100.0,58.5489,58.8535,58.4793,58.8361,14100.0
2011-09-14 12:00:00,67.69,67.73,67.51,67.63,13000.0,58.9057,58.9405,58.749,58.8535,13000.0
2011-09-14 12:30:00,67.65,68.09,67.42,67.68,36900.0,58.8709,59.2538,58.6707,58.897,36900.0
2011-09-14 13:00:00,67.66,67.87,67.6,67.82,9800.0,58.8796,59.0623,58.8274,59.0188,9800.0
2011-09-14 13:30:00,67.81,68.45,67.81,68.18,51200.0,59.0101,59.5671,59.0101,59.3321,51200.0
2011-09-14 14:00:00,68.17,68.57,67.92,68.19,54800.0,59.3234,59.6715,59.1058,59.3408,54800.0
2011-09-14 14:30:00,68.2,68.55,68.14,68.55,19100.0,59.3495,59.6541,59.2973,59.6541,19100.0
2011-09-14 15:00:00,68.53,69.14,68.27,68.67,165300.0,59.6367,60.1675,59.4104,59.7585,165300.0
2011-09-14 15:30:00,68.63,68.77,67.68,67.92,179000.0,59.7237,59.8455,58.897,59.1058,179000.0
2011-09-15 09:30:00,68.87,68.87,68.2,68.32,16700.0,59.9326,59.9326,59.3495,59.4539,16700.0
2011-09-15 10:00:00,68.4,69.33,68.32,68.98,66200.0,59.5235,60.3329,59.4539,60.0283,66200.0
2011-09-15 10:30:00,68.98,68.98,68.23,68.34,23500.0,60.0283,60.0283,59.3756,59.4713,23500.0
2011-09-15 11:00:00,68.21,68.52,68.09,68.35,16100.0,59.3582,59.628,59.2538,59.48,16100.0
2011-09-15 11:30:00,68.46,68.72,68.41,68.53,19200.0,59.5758,59.802,59.5322,59.6367,19200.0
2011-09-15 12:00:00,68.52,68.71,68.42,68.49,12600.0,59.628,59.7933,59.541,59.6019,12600.0
2011-09-15 12:30:00,68.52,68.79,68.5,68.73,9400.0,59.628,59.8629,59.6106,59.8107,9400.0
2011-09-15 13:00:00,68.71,68.92,68.63,68.67,8800.0,59.7933,59.9761,59.7237,59.7585,8800.0
2011-09-15 13:30:00,68.64,68.74,68.46,68.73,19800.0,59.7324,59.8194,59.5758,59.8107,19800.0
2011-09-15 14:00:00,68.81,69.12,68.77,68.94,25700.0,59.8803,60.1501,59.8455,59.9935,25700.0
2011-09-15 14:30:00,68.98,69.1,68.87,69.04,20000.0,60.0283,60.1327,59.9326,60.0805,20000.0
2011-09-15 15:00:00,69.05,69.23,68.73,68.73,19400.0,60.0892,60.2458,59.8107,59.8107,19400.0
2011-09-15 15:30:00,68.74,69.03,68.72,68.87,56600.0,59.8194,60.0718,59.802,59.9326,56600.0
2011-09-16 09:30:00,68.9,69.86,68.9,69.31,78800.0,59.9587,60.7941,59.9587,60.3155,78800.0
2011-09-16 10:00:00,69.34,69.64,68.77,68.77,25600.0,60.3416,60.6026,59.8455,59.8455,25600.0
2011-09-16 10:30:00,68.76,68.79,68.03,68.25,16200.0,59.8368,59.8629,59.2016,59.393,16200.0
2011-09-16 11:00:00,68.25,68.52,68.09,68.2,8300.0,59.393,59.628,59.2538,59.3495,8300.0
2011-09-16 11:30:00,68.18,68.61,68.03,68.39,19700.0,59.3321,59.7063,59.2016,59.5148,19700.0
2011-09-16 12:00:00,68.37,68.42,68.21,68.28,4900.0,59.4974,59.541,59.3582,59.4191,4900.0
2011-09-16 12:30:00,68.27,68.45,68.22,68.35,10800.0,59.4104,59.5671,59.3669,59.48,10800.0
2011-09-16 13:00:00,68.33,68.39,68.16,68.19,18600.0,59.4626,59.5148,59.3147,59.3408,18600.0
2011-09-16 13:30:00,68.18,68.19,67.76,67.88,15100.0,59.3321,59.3408,58.9666,59.071,15100.0
2011-09-16 14:00:00,67.94,68.1,67.8,67.8,29000.0,59.1232,59.2625,59.0014,59.0014,29000.0
2011-09-16 14:30:00,67.75,68.0,67.67,67.99,41200.0,58.9579,59.1755,58.8883,59.1668,41200.0
2011-09-16 15:00:00,68.02,68.05,67.75,67.85,52900.0,59.1929,59.219,58.9579,59.0449,52900.0
2011-09-16 15:30:00,67.9,68.26,67.85,68.16,35100.0,59.0884,59.4017,59.0449,59.3147,35100.0
2011-09-19 09:30:00,67.19,67.29,66.0,66.0,29800.0,58.4706,58.5576,57.435,57.435,29800.0
2011-09-19 10:00:00,66.06,66.43,65.8,66.1,34800.0,57.4872,57.8092,57.261,57.522,34800.0
2011-09-19 10:30:00,66.15,66.22,65.61,65.72,35400.0,57.5655,57.6265,57.0956,57.1913,35400.0
2011-09-19 11:00:00,65.7,65.96,65.53,65.85,28700.0,57.1739,57.4002,57.026,57.3045,28700.0
2011-09-19 11:30:00,65.83,66.3,65.7,66.08,29100.0,57.2871,57.6961,57.1739,57.5046,29100.0
2011-09-19 12:00:00,66.07,66.26,65.71,65.75,24500.0,57.4959,57.6613,57.1826,57.2174,24500.0
2011-09-19 12:30:00,65.74,65.74,65.26,65.37,9600.0,57.2087,57.2087,56.791,56.8868,9600.0
2011-09-19 13:00:00,65.37,65.53,65.24,65.45,23000.0,56.8868,57.026,56.7736,56.9564,23000.0
2011-09-19 13:30:00,65.44,65.63,65.27,65.53,25400.0,56.9477,57.113,56.7997,57.026,25400.0
2011-09-19 14:00:00,65.52,65.8,65.29,65.6,25600.0,57.0173,57.261,56.8171,57.0869,25600.0
2011-09-19 14:30:00,65.64,65.89,65.57,65.64,18100.0,57.1217,57.3393,57.0608,57.1217,18100.0
2011-09-19 15:00:00,65.59,66.28,65.43,66.28,34200.0,57.0782,57.6787,56.939,57.6787,34200.0
2011-09-19 15:30:00,66.26,66.65,66.04,66.1,112900.0,57.6613,58.0006,57.4698,57.522,112900.0
2011-09-20 09:30:00,66.5,66.69,65.59,65.78,16400.0,57.8701,58.0355,57.0782,57.2436,16400.0
2011-09-20 10:00:00,65.76,66.26,65.66,66.15,16700.0,57.2261,57.6613,57.1391,57.5655,16700.0
2011-09-20 10:30:00,66.15,66.94,66.0,66.73,27700.0,57.5655,58.253,57.435,58.0703,27700.0
2011-09-20 11:00:00,66.74,67.09,66.7,66.72,12400.0,58.079,58.3835,58.0442,58.0616,12400.0
2011-09-20 11:30:00,66.68,66.75,66.37,66.61,22000.0,58.0268,58.0877,57.757,57.9658,22000.0
2011-09-20 12:00:00,66.57,66.57,65.93,65.94,9800.0,57.931,57.931,57.3741,57.3828,9800.0
2011-09-20 12:30:00,66.01,66.01,65.55,65.8,11700.0,57.4437,57.4437,57.0434,57.261,11700.0
2011-09-20 13:00:00,65.85,66.02,65.77,65.91,20600.0,57.3045,57.4524,57.2348,57.3567,20600.0
2011-09-20 13:30:00,65.93,65.97,65.56,65.86,19400.0,57.3741,57.4089,57.0521,57.3132,19400.0
2011-09-20 14:00:00,65.87,66.09,65.63,66.04,19400.0,57.3219,57.5133,57.113,57.4698,19400.0
2011-09-20 14:30:00,66.1,66.1,65.6,65.62,23000.0,57.522,57.522,57.0869,57.1043,23000.0
2011-09-20 15:00:00,65.59,65.59,64.77,64.86,38500.0,57.0782,57.0782,56.3646,56.4429,38500.0
2011-09-20 15:30:00,64.85,64.96,64.32,64.4,135700.0,56.4342,56.53,55.973,56.0426,135700.0
2011-09-21 09:30:00,64.1,64.34,63.6,63.94,15400.0,55.7816,55.9904,55.3465,55.6423,15400.0
2011-09-21 10:00:00,63.98,64.25,63.84,63.97,23700.0,55.6771,55.9121,55.5553,55.6684,23700.0
2011-09-21 10:30:00,64.01,64.04,63.58,63.63,22100.0,55.7032,55.7294,55.3291,55.3726,22100.0
2011-09-21 11:00:00,63.62,63.86,63.46,63.51,16700.0,55.3639,55.5727,55.2246,55.2681,16700.0
2011-09-21 11:30:00,63.6,63.79,63.55,63.64,10300.0,55.3465,55.5118,55.3029,55.3813,10300.0
2011-09-21 12:00:00,63.61,63.72,63.42,63.49,18700.0,55.3552,55.4509,55.1898,55.2507,18700.0
2011-09-21 12:30:00,63.52,63.78,63.42,63.6,31700.0,55.2768,55.5031,55.1898,55.3465,31700.0
2011-09-21 13:00:00,63.69,63.82,63.51,63.75,10700.0,55.4248,55.5379,55.2681,55.477,10700.0
2011-09-21 13:30:00,63.8,63.82,63.57,63.6,9600.0,55.5205,55.5379,55.3203,55.3465,9600.0
2011-09-21 14:00:00,63.6,64.11,63.46,63.82,27800.0,55.3465,55.7903,55.2246,55.5379,27800.0
2011-09-21 14:30:00,63.77,63.88,63.29,63.61,56800.0,55.4944,55.5901,55.0767,55.3552,56800.0
2011-09-21 15:00:00,63.6,64.18,63.57,63.84,54300.0,55.3465,55.8512,55.3203,55.5553,54300.0
2011-09-21 15:30:00,63.87,63.93,63.0,63.0,114800.0,55.5814,55.6336,54.8243,54.8243,114800.0
2011-09-22 09:30:00,61.42,61.66,60.8,61.21,39200.0,53.4494,53.6582,52.9098,53.2666,39200.0
2011-09-22 10:00:00,61.19,62.17,61.19,61.45,43200.0,53.2492,54.102,53.2492,53.4755,43200.0
2011-09-22 10:30:00,61.41,62.1,61.38,61.64,58300.0,53.4407,54.0411,53.4146,53.6408,58300.0
2011-09-22 11:00:00,61.63,61.95,61.42,61.5,73800.0,53.6321,53.9106,53.4494,53.519,73800.0
2011-09-22 11:30:00,61.51,61.83,61.3,61.41,61200.0,53.5277,53.8062,53.3449,53.4407,61200.0
2011-09-22 12:00:00,61.37,62.03,61.24,61.97,42900.0,53.4058,53.9802,53.2927,53.928,42900.0
2011-09-22 12:30:00,61.99,62.39,61.84,62.32,24300.0,53.9454,54.2935,53.8149,54.2326,24300.0
2011-09-22 13:00:00,62.26,62.28,61.89,61.98,60400.0,54.1804,54.1978,53.8584,53.9367,60400.0
2011-09-22 13:30:00,61.96,62.0,61.25,61.3,61600.0,53.9193,53.9541,53.3014,53.3449,61600.0
2011-09-22 14:00:00,61.32,62.24,61.13,62.0,46200.0,53.3623,54.1629,53.197,53.9541,46200.0
2011-09-22 14:30:00,61.91,61.97,61.5,61.52,56800.0,53.8758,53.928,53.519,53.5364,56800.0
2011-09-22 15:00:00,61.5,61.8,61.15,61.76,122000.0,53.519,53.78,53.2144,53.7452,122000.0
2011-09-22 15:30:00,61.77,62.56,61.63,62.29,157500.0,53.7539,54.4414,53.6321,54.2065,157500.0
2011-09-23 09:30:00,62.14,63.65,62.0,63.22,36300.0,54.0759,55.39,53.9541,55.0158,36300.0
2011-09-23 10:00:00,63.21,63.23,62.23,62.79,47300.0,55.0071,55.0245,54.1542,54.6416,47300.0
2011-09-23 10:30:00,62.79,63.14,62.4,62.97,60600.0,54.6416,54.9462,54.3022,54.7982,60600.0
2011-09-23 11:00:00,63.0,63.54,62.93,63.54,64500.0,54.8243,55.2942,54.7634,55.2942,64500.0
2011-09-23 11:30:00,63.45,63.46,62.42,62.86,46100.0,55.2159,55.2246,54.3196,54.7025,46100.0
2011-09-23 12:00:00,62.9,63.56,62.77,63.28,17100.0,54.7373,55.3116,54.6242,55.068,17100.0
2011-09-23 12:30:00,63.27,63.72,63.0,63.45,22000.0,55.0593,55.4509,54.8243,55.2159,22000.0
2011-09-23 13:00:00,63.48,63.64,63.0,63.28,30100.0,55.242,55.3813,54.8243,55.068,30100.0
2011-09-23 13:30:00,63.15,63.8,63.14,63.65,21100.0,54.9549,55.5205,54.9462,55.39,21100.0
2011-09-23 14:00:00,63.74,63.94,62.59,62.59,33100.0,55.4683,55.6423,54.4675,54.4675,33100.0
2011-09-23 14:30:00,62.65,62.81,61.87,61.91,46900.0,54.5197,54.659,53.841,53.8758,46900.0
2011-09-23 15:00:00,61.92,62.61,61.92,62.59,59600.0,53.8845,54.4849,53.8845,54.4675,59600.0
2011-09-23 15:30:00,62.59,62.88,62.36,62.88,113800.0,54.4675,54.7199,54.2674,54.7199,113800.0
2011-09-26 09:30:00,64.12,64.56,63.47,63.6,39800.0,55.799,56.1819,55.2333,55.3465,39800.0
2011-09-26 10:00:00,63.47,63.98,63.16,63.8,32900.0,55.2333,55.6771,54.9636,55.5205,32900.0
2011-09-26 10:30:00,63.79,64.12,63.28,63.86,33300.0,55.5118,55.799,55.068,55.5727,33300.0
2011-09-26 11:00:00,64.04,65.0,64.01,64.83,36300.0,55.7294,56.5648,55.7032,56.4168,36300.0
2011-09-26 11:30:00,64.84,65.27,64.63,64.94,18200.0,56.4255,56.7997,56.2428,56.5126,18200.0
2011-09-26 12:00:00,64.85,65.02,64.54,64.77,17900.0,56.4342,56.5822,56.1645,56.3646,17900.0
2011-09-26 12:30:00,64.77,64.79,63.89,63.99,14500.0,56.3646,56.382,55.5988,55.6858,14500.0
2011-09-26 13:00:00,63.99,63.99,63.55,63.87,16000.0,55.6858,55.6858,55.3029,55.5814,16000.0
2011-09-26 13:30:00,63.78,64.08,63.53,64.01,16000.0,55.5031,55.7642,55.2855,55.7032,16000.0
2011-09-26 14:00:00,64.01,64.43,63.88,64.04,23000.0,55.7032,56.0687,55.5901,55.7294,23000.0
2011-09-26 14:30:00,63.99,64.51,63.79,64.5,85600.0,55.6858,56.1384,55.5118,56.1297,85600.0
2011-09-26 15:00:00,64.51,65.35,64.5,65.21,55300.0,56.1384,56.8694,56.1297,56.7475,55300.0
2011-09-26 15:30:00,65.21,65.86,65.15,65.74,104000.0,56.7475,57.3132,56.6953,57.2087,104000.0
2011-09-27 09:30:00,67.04,68.45,67.04,67.83,30800.0,58.34,59.5671,58.34,59.0275,30800.0
2011-09-27 10:00:00,67.99,68.14,67.5,67.99,36200.0,59.1668,59.2973,58.7403,59.1668,36200.0
2011-09-27 10:30:00,67.92,67.99,67.36,67.45,48500.0,59.1058,59.1668,58.6185,58.6968,48500.0
2011-09-27 11:00:00,67.51,67.51,67.09,67.35,10900.0,58.749,58.749,58.3835,58.6098,10900.0
2011-09-27 11:30:00,67.36,67.46,66.89,66.98,27300.0,58.6185,58.7055,58.2095,58.2878,27300.0
2011-09-27 12:00:00,66.97,67.7,66.91,67.59,9600.0,58.2791,58.9144,58.2269,58.8187,9600.0
2011-09-27 12:30:00,67.57,67.58,67.29,67.58,10300.0,58.8013,58.81,58.5576,58.81,10300.0
2011-09-27 13:00:00,67.5,67.66,67.42,67.54,32400.0,58.7403,58.8796,58.6707,58.7752,32400.0
2011-09-27 13:30:00,67.54,67.84,67.29,67.72,49200.0,58.7752,59.0362,58.5576,58.9318,49200.0
2011-09-27 14:00:00,67.7,67.7,67.27,67.29,22600.0,58.9144,58.9144,58.5402,58.5576,22600.0
2011-09-27 14:30:00,67.31,67.42,66.93,67.21,29600.0,58.575,58.6707,58.2443,58.488,29600.0
2011-09-27 15:00:00,67.21,67.22,65.85,65.99,41700.0,58.488,58.4967,57.3045,57.4263,41700.0
2011-09-27 15:30:00,65.98,66.22,65.52,65.84,67900.0,57.4176,57.6265,57.0173,57.2958,67900.0
2011-09-28 09:30:00,66.24,66.38,65.75,66.32,14400.0,57.6439,57.7657,57.2174,57.7135,14400.0
2011-09-28 10:00:00,66.33,66.34,65.3,65.78,18800.0,57.7222,57.7309,56.8258,57.2436,18800.0
2011-09-28 10:30:00,65.76,65.79,65.17,65.42,14900.0,57.2261,57.2523,56.7127,56.9303,14900.0
2011-09-28 11:00:00,65.33,65.46,64.71,64.88,15000.0,56.8519,56.9651,56.3124,56.4603,15000.0
2011-09-28 11:30:00,64.82,65.66,64.47,65.39,16000.0,56.4081,57.1391,56.1036,56.9042,16000.0
2011-09-28 12:00:00,65.44,65.58,65.1,65.58,9100.0,56.9477,57.0695,56.6518,57.0695,9100.0
2011-09-28 12:30:00,65.51,65.78,65.33,65.78,15000.0,57.0086,57.2436,56.8519,57.2436,15000.0
2011-09-28 13:00:00,65.73,65.75,65.05,65.14,12500.0,57.2,57.2174,56.6083,56.6866,12500.0
2011-09-28 13:30:00,65.11,65.11,64.48,64.52,11800.0,56.6605,56.6605,56.1123,56.1471,11800.0
2011-09-28 14:00:00,64.49,64.78,64.32,64.75,15600.0,56.121,56.3733,55.973,56.3472,15600.0
2011-09-28 14:30:00,64.69,65.28,64.65,65.26,21500.0,56.295,56.8084,56.2602,56.791,21500.0
2011-09-28 15:00:00,65.17,65.68,64.78,64.84,41100.0,56.7127,57.1565,56.3733,56.4255,41100.0
2011-09-28 15:30:00,64.79,64.93,64.32,64.66,118300.0,56.382,56.5039,55.973,56.2689,118300.0
2011-09-29 09:30:00,66.28,66.48,65.46,65.48,27900.0,57.6787,57.8527,56.9651,56.9825,27900.0
2011-09-29 10:00:00,65.48,65.69,65.29,65.34,13700.0,56.9825,57.1652,56.8171,56.8607,13700.0
2011-09-29 10:30:00,65.29,65.71,65.25,65.65,60100.0,56.8171,57.1826,56.7823,57.1304,60100.0
2011-09-29 11:00:00,65.67,66.09,65.58,66.09,31200.0,57.1478,57.5133,57.0695,57.5133,31200.0
2011-09-29 11:30:00,66.1,66.37,65.88,66.07,9800.0,57.522,57.757,57.3306,57.4959,9800.0
2011-09-29 12:00:00,66.12,66.37,65.8,65.93,46700.0,57.5394,57.757,57.261,57.3741,46700.0
2011-09-29 12:30:00,65.93,66.3,65.55,66.0,50400.0,57.3741,57.6961,57.0434,57.435,50400.0
2011-09-29 13:00:00,65.99,66.36,65.96,66.32,44500.0,57.4263,57.7483,57.4002,57.7135,44500.0
2011-09-29 13:30:00,66.3,66.34,65.5,65.5,25600.0,57.6961,57.7309,56.9999,56.9999,25600.0
2011-09-29 14:00:00,65.5,65.61,65.3,65.4,49500.0,56.9999,57.0956,56.8258,56.9129,49500.0
2011-09-29 14:30:00,65.46,65.61,65.03,65.36,32700.0,56.9651,57.0956,56.5909,56.8781,32700.0
2011-09-29 15:00:00,65.36,65.51,64.85,65.27,28700.0,56.8781,57.0086,56.4342,56.7997,28700.0
2011-09-29 15:30:00,65.28,65.85,65.22,65.81,79000.0,56.8084,57.3045,56.7562,57.2697,79000.0
2011-09-30 09:30:00,64.63,64.79,63.25,63.46,47700.0,56.2428,56.382,55.0419,55.2246,47700.0
2011-09-30 10:00:00,63.46,64.3,63.4,63.82,38400.0,55.2246,55.9556,55.1724,55.5379,38400.0
2011-09-30 10:30:00,63.78,63.96,63.21,63.21,16700.0,55.5031,55.6597,55.0071,55.0071,16700.0
2011-09-30 11:00:00,63.26,64.0,63.09,63.62,13400.0,55.0506,55.6945,54.9026,55.3639,13400.0
2011-09-30 11:30:00,63.69,63.94,63.51,63.68,11400.0,55.4248,55.6423,55.2681,55.4161,11400.0
2011-09-30 12:00:00,63.64,63.68,63.19,63.32,9200.0,55.3813,55.4161,54.9897,55.1028,9200.0
2011-09-30 12:30:00,63.32,63.45,63.2,63.32,17100.0,55.1028,55.2159,54.9984,55.1028,17100.0
2011-09-30 13:00:00,63.32,63.69,63.2,63.57,25600.0,55.1028,55.4248,54.9984,55.3203,25600.0
2011-09-30 13:30:00,63.53,63.8,63.44,63.45,11600.0,55.2855,55.5205,55.2072,55.2159,11600.0
2011-09-30 14:00:00,63.42,63.46,63.01,63.08,20800.0,55.1898,55.2246,54.833,54.8939,20800.0
2011-09-30 14:30:00,63.06,63.39,62.88,63.11,18200.0,54.8765,55.1637,54.7199,54.92,18200.0
2011-09-30 15:00:00,63.09,63.68,63.01,63.25,37100.0,54.9026,55.4161,54.833,55.0419,37100.0
2011-09-30 15:30:00,63.23,63.61,62.98,63.22,106700.0,55.0245,55.3552,54.8069,55.0158,106700.0
2011-10-03 09:30:00,62.89,63.2,62.32,62.38,30800.0,54.7286,54.9984,54.2326,54.2848,30800.0
2011-10-03 10:00:00,62.29,63.78,62.22,63.26,45900.0,54.2065,55.5031,54.1455,55.0506,45900.0
2011-10-03 10:30:00,63.26,63.3,62.25,62.7,36900.0,55.0506,55.0854,54.1716,54.5633,36900.0
2011-10-03 11:00:00,62.72,63.06,62.44,62.72,24200.0,54.5807,54.8765,54.337,54.5807,24200.0
2011-10-03 11:30:00,62.71,62.88,62.25,62.72,27800.0,54.572,54.7199,54.1716,54.5807,27800.0
2011-10-03 12:00:00,62.67,62.69,61.69,61.71,37600.0,54.5371,54.5545,53.6843,53.7017,37600.0
2011-10-03 12:30:00,61.71,61.72,61.43,61.5,42000.0,53.7017,53.7104,53.4581,53.519,42000.0
2011-10-03 13:00:00,61.52,61.52,60.82,61.05,34900.0,53.5364,53.5364,52.9272,53.1274,34900.0
2011-10-03 13:30:00,61.08,61.25,60.42,61.25,52800.0,53.1535,53.3014,52.5791,53.3014,52800.0
2011-10-03 14:00:00,61.19,61.46,60.65,60.65,33800.0,53.2492,53.4842,52.7793,52.7793,33800.0
2011-10-03 14:30:00,60.68,60.82,60.33,60.69,34700.0,52.8054,52.9272,52.5008,52.8141,34700.0
2011-10-03 15:00:00,60.66,61.55,60.6,61.55,102500.0,52.788,53.5625,52.7358,53.5625,102500.0
2011-10-03 15:30:00,61.55,62.51,61.26,61.61,218400.0,53.5625,54.3979,53.3101,53.6147,218400.0
2011-10-04 09:30:00,61.07,61.14,59.93,60.32,38300.0,53.1448,53.2057,52.1527,52.4921,38300.0
2011-10-04 10:00:00,60.42,60.85,59.94,60.29,27400.0,52.5791,52.9533,52.1614,52.466,27400.0
2011-10-04 10:30:00,60.28,61.32,60.18,61.16,25200.0,52.4573,53.3623,52.3703,53.2231,25200.0
2011-10-04 11:00:00,61.09,61.99,61.08,61.62,33000.0,53.1622,53.9454,53.1535,53.6234,33000.0
2011-10-04 11:30:00,61.65,61.65,61.36,61.54,37900.0,53.6495,53.6495,53.3971,53.5538,37900.0
2011-10-04 12:00:00,61.63,61.92,61.45,61.5,76700.0,53.6321,53.8845,53.4755,53.519,76700.0
2011-10-04 12:30:00,61.5,61.91,61.5,61.66,12400.0,53.519,53.8758,53.519,53.6582,12400.0
2011-10-04 13:00:00,61.66,61.9,61.5,61.67,18600.0,53.6582,53.8671,53.519,53.6669,18600.0
2011-10-04 13:30:00,61.86,61.99,61.54,61.57,15300.0,53.8323,53.9454,53.5538,53.5799,15300.0
2011-10-04 14:00:00,61.59,61.7,61.2,61.49,34500.0,53.5973,53.693,53.2579,53.5103,34500.0
2011-10-04 14:30:00,61.46,61.79,61.22,61.22,44400.0,53.4842,53.7713,53.2753,53.2753,44400.0
2011-10-04 15:00:00,61.28,61.88,61.1,61.8,74300.0,53.3275,53.8497,53.1709,53.78,74300.0
2011-10-04 15:30:00,61.87,63.79,61.71,63.69,145900.0,53.841,55.5118,53.7017,55.4248,145900.0
2011-10-05 09:30:00,63.99,64.01,63.11,63.44,21000.0,55.6858,55.7032,54.92,55.2072,21000.0
2011-10-05 10:00:00,63.43,64.78,63.35,64.64,23000.0,55.1985,56.3733,55.1289,56.2515,23000.0
2011-10-05 10:30:00,64.65,65.01,64.65,64.92,38800.0,56.2602,56.5735,56.2602,56.4952,38800.0
2011-10-05 11:00:00,64.92,64.99,64.34,64.63,5800.0,56.4952,56.5561,55.9904,56.2428,5800.0
2011-10-05 11:30:00,64.69,64.97,64.49,64.63,8700.0,56.295,56.5387,56.121,56.2428,8700.0
2011-10-05 12:00:00,64.76,64.76,64.2,64.27,17800.0,56.3559,56.3559,55.8686,55.9295,17800.0
2011-10-05 12:30:00,64.2,64.63,64.2,64.54,20800.0,55.8686,56.2428,55.8686,56.1645,20800.0
2011-10-05 13:00:00,64.56,64.76,64.19,64.48,24400.0,56.1819,56.3559,55.8599,56.1123,24400.0
2011-10-05 13:30:00,64.52,64.96,64.39,64.86,6400.0,56.1471,56.53,56.0339,56.4429,6400.0
2011-10-05 14:00:00,64.98,64.99,64.53,64.86,12700.0,56.5474,56.5561,56.1558,56.4429,12700.0
2011-10-05 14:30:00,64.82,64.83,64.24,64.64,14600.0,56.4081,56.4168,55.9034,56.2515,14600.0
2011-10-05 15:00:00,64.69,64.83,64.35,64.58,30400.0,56.295,56.4168,55.9991,56.1993,30400.0
2011-10-05 15:30:00,64.63,65.02,64.63,65.0,321500.0,56.2428,56.5822,56.2428,56.5648,321500.0
2011-10-06 09:30:00,65.0,65.46,64.04,64.53,41800.0,56.5648,56.9651,55.7294,56.1558,41800.0
2011-10-06 10:00:00,64.49,65.86,64.29,65.72,19100.0,56.121,57.3132,55.9469,57.1913,19100.0
2011-10-06 10:30:00,65.67,66.18,65.56,65.85,20100.0,57.1478,57.5916,57.0521,57.3045,20100.0
2011-10-06 11:00:00,65.84,66.58,65.84,66.51,9200.0,57.2958,57.9397,57.2958,57.8788,9200.0
2011-10-06 11:30:00,66.5,66.91,66.46,66.76,17600.0,57.8701,58.2269,57.8353,58.0964,17600.0
2011-10-06 12:00:00,66.79,67.28,66.78,67.23,22000.0,58.1225,58.5489,58.1138,58.5054,22000.0
2011-10-06 12:30:00,67.16,67.24,66.49,66.8,28400.0,58.4445,58.5141,57.8614,58.1312,28400.0
2011-10-06 13:00:00,66.73,67.09,66.56,66.73,21500.0,58.0703,58.3835,57.9223,58.0703,21500.0
2011-10-06 13:30:00,66.76,67.3,66.64,67.08,29900.0,58.0964,58.5663,57.9919,58.3748,29900.0
2011-10-06 14:00:00,67.15,67.36,66.93,67.16,16200.0,58.4358,58.6185,58.2443,58.4445,16200.0
2011-10-06 14:30:00,67.14,67.14,66.68,66.8,22400.0,58.4271,58.4271,58.0268,58.1312,22400.0
2011-10-06 15:00:00,66.77,67.14,66.62,66.89,53300.0,58.1051,58.4271,57.9745,58.2095,53300.0
2011-10-06 15:30:00,66.86,67.32,66.72,67.2,77000.0,58.1834,58.5837,58.0616,58.4793,77000.0
2011-10-07 09:30:00,67.99,68.22,66.65,67.19,27200.0,59.1668,59.3669,58.0006,58.4706,27200.0
2011-10-07 10:00:00,67.07,67.17,66.53,66.97,17300.0,58.3661,58.4532,57.8962,58.2791,17300.0
2011-10-07 10:30:00,66.95,66.98,66.08,66.1,8800.0,58.2617,58.2878,57.5046,57.522,8800.0
2011-10-07 11:00:00,66.06,66.15,65.54,65.81,10200.0,57.4872,57.5655,57.0347,57.2697,10200.0
2011-10-07 11:30:00,65.77,65.78,65.38,65.61,10400.0,57.2348,57.2436,56.8955,57.0956,10400.0
2011-10-07 12:00:00,65.54,65.63,64.51,64.75,17000.0,57.0347,57.113,56.1384,56.3472,17000.0
2011-10-07 12:30:00,64.65,64.73,64.2,64.31,21600.0,56.2602,56.3298,55.8686,55.9643,21600.0
2011-10-07 13:00:00,64.41,64.74,64.24,64.57,10800.0,56.0513,56.3385,55.9034,56.1906,10800.0
2011-10-07 13:30:00,64.51,64.93,64.35,64.93,7200.0,56.1384,56.5039,55.9991,56.5039,7200.0
2011-10-07 14:00:00,64.98,65.51,64.84,65.22,9000.0,56.5474,57.0086,56.4255,56.7562,9000.0
2011-10-07 14:30:00,65.14,65.76,65.14,65.69,20200.0,56.6866,57.2261,56.6866,57.1652,20200.0
2011-10-07 15:00:00,65.6,66.55,65.53,66.45,42900.0,57.0869,57.9136,57.026,57.8266,42900.0
2011-10-07 15:30:00,66.49,66.57,65.07,65.3,89700.0,57.8614,57.931,56.6257,56.8258,89700.0
2011-10-10 09:30:00,66.57,67.8,66.45,67.8,28000.0,57.931,59.0014,57.8266,59.0014,28000.0
2011-10-10 10:00:00,67.71,68.22,67.58,68.09,20500.0,58.9231,59.3669,58.81,59.2538,20500.0
2011-10-10 10:30:00,67.99,68.31,67.91,68.1,12000.0,59.1668,59.4452,59.0971,59.2625,12000.0
2011-10-10 11:00:00,68.09,68.09,67.24,67.24,8900.0,59.2538,59.2538,58.5141,58.5141,8900.0
2011-10-10 11:30:00,67.4,67.45,67.16,67.26,19700.0,58.6533,58.6968,58.4445,58.5315,19700.0
2011-10-10 12:00:00,67.2,67.49,67.06,67.48,20200.0,58.4793,58.7316,58.3574,58.7229,20200.0
2011-10-10 12:30:00,67.46,67.67,67.3,67.3,19000.0,58.7055,58.8883,58.5663,58.5663,19000.0
2011-10-10 13:00:00,67.35,67.64,67.26,67.48,42300.0,58.6098,58.8622,58.5315,58.7229,42300.0
2011-10-10 13:30:00,67.47,67.8,67.42,67.77,15700.0,58.7142,59.0014,58.6707,58.9753,15700.0
2011-10-10 14:00:00,67.82,68.02,67.45,67.92,19400.0,59.0188,59.1929,58.6968,59.1058,19400.0
2011-10-10 14:30:00,67.92,68.04,67.84,68.04,20500.0,59.1058,59.2103,59.0362,59.2103,20500.0
2011-10-10 15:00:00,68.02,68.02,67.45,67.79,22000.0,59.1929,59.1929,58.6968,58.9927,22000.0
2011-10-10 15:30:00,67.73,68.42,67.57,68.38,48400.0,58.9405,59.541,58.8013,59.5061,48400.0
2011-10-11 09:30:00,67.63,67.81,67.21,67.58,14400.0,58.8535,59.0101,58.488,58.81,14400.0
2011-10-11 10:00:00,67.52,67.84,67.2,67.78,21000.0,58.7577,59.0362,58.4793,58.984,21000.0
2011-10-11 10:30:00,67.84,68.26,67.83,68.06,16700.0,59.0362,59.4017,59.0275,59.2277,16700.0
2011-10-11 11:00:00,68.03,68.04,67.69,67.84,10600.0,59.2016,59.2103,58.9057,59.0362,10600.0
2011-10-11 11:30:00,67.79,67.94,67.6,67.85,10100.0,58.9927,59.1232,58.8274,59.0449,10100.0
2011-10-11 12:00:00,67.92,68.13,67.84,67.86,7500.0,59.1058,59.2886,59.0362,59.0536,7500.0
2011-10-11 12:30:00,67.91,67.94,67.48,67.73,9900.0,59.0971,59.1232,58.7229,58.9405,9900.0
2011-10-11 13:00:00,67.75,67.98,67.35,67.93,15600.0,58.9579,59.1581,58.6098,59.1145,15600.0
2011-10-11 13:30:00,68.01,68.33,67.76,68.33,18400.0,59.1842,59.4626,58.9666,59.4626,18400.0
2011-10-11 14:00:00,68.33,68.33,67.86,67.95,21200.0,59.4626,59.4626,59.0536,59.1319,21200.0
2011-10-11 14:30:00,67.99,68.11,67.87,68.08,11200.0,59.1668,59.2712,59.0623,59.2451,11200.0
2011-10-11 15:00:00,68.11,68.61,68.11,68.29,33200.0,59.2712,59.7063,59.2712,59.4278,33200.0
2011-10-11 15:30:00,68.3,68.99,68.24,68.65,88200.0,59.4365,60.037,59.3843,59.7411,88200.0
2011-10-12 09:30:00,69.16,69.44,68.34,69.44,23600.0,60.1849,60.4286,59.4713,60.4286,23600.0
2011-10-12 10:00:00,69.48,69.81,69.15,69.81,21200.0,60.4634,60.7506,60.1762,60.7506,21200.0
2011-10-12 10:30:00,69.81,69.99,69.8,69.94,50500.0,60.7506,60.9072,60.7419,60.8637,50500.0
2011-10-12 11:00:00,69.9,69.99,69.9,69.93,54900.0,60.8289,60.9072,60.8289,60.855,54900.0
2011-10-12 11:30:00,69.91,69.98,69.84,69.85,45100.0,60.8376,60.8985,60.7767,60.7854,45100.0
2011-10-12 12:00:00,69.86,69.88,69.77,69.84,17300.0,60.7941,60.8115,60.7158,60.7767,17300.0
2011-10-12 12:30:00,69.84,69.99,69.8,69.97,34900.0,60.7767,60.9072,60.7419,60.8898,34900.0
2011-10-12 13:00:00,69.98,70.0,69.92,69.95,141800.0,60.8985,60.9159,60.8463,60.8724,141800.0
2011-10-12 13:30:00,69.95,69.99,69.88,69.97,60600.0,60.8724,60.9072,60.8115,60.8898,60600.0
2011-10-12 14:00:00,69.98,70.64,69.82,70.04,193900.0,60.8985,61.4729,60.7593,60.9507,193900.0
2011-10-12 14:30:00,70.18,70.24,69.31,69.36,26300.0,61.0726,61.1248,60.3155,60.359,26300.0
2011-10-12 15:00:00,69.41,69.69,69.2,69.61,28800.0,60.4025,60.6461,60.2197,60.5765,28800.0
2011-10-12 15:30:00,69.6,69.88,69.12,69.28,90900.0,60.5678,60.8115,60.1501,60.2893,90900.0
2011-10-13 09:30:00,69.91,70.24,68.26,68.61,99700.0,60.8376,61.1248,59.4017,59.7063,99700.0
2011-10-13 10:00:00,68.53,68.81,68.02,68.37,23600.0,59.6367,59.8803,59.1929,59.4974,23600.0
2011-10-13 10:30:00,68.34,68.58,67.88,67.93,14600.0,59.4713,59.6802,59.071,59.1145,14600.0
2011-10-13 11:00:00,67.87,68.21,67.72,67.82,13600.0,59.0623,59.3582,58.9318,59.0188,13600.0
2011-10-13 11:30:00,67.82,68.06,67.65,68.03,21400.0,59.0188,59.2277,58.8709,59.2016,21400.0
2011-10-13 12:00:00,67.97,68.13,67.93,67.93,27800.0,59.1493,59.2886,59.1145,59.1145,27800.0
2011-10-13 12:30:00,67.88,68.03,67.74,67.94,21700.0,59.071,59.2016,58.9492,59.1232,21700.0
2011-10-13 13:00:00,67.93,68.5,67.76,68.45,19300.0,59.1145,59.6106,58.9666,59.5671,19300.0
2011-10-13 13:30:00,68.47,68.51,68.27,68.27,23600.0,59.5845,59.6193,59.4104,59.4104,23600.0
2011-10-13 14:00:00,68.29,68.52,68.06,68.22,14700.0,59.4278,59.628,59.2277,59.3669,14700.0
2011-10-13 14:30:00,68.21,69.37,68.21,69.32,38100.0,59.3582,60.3677,59.3582,60.3242,38100.0
2011-10-13 15:00:00,69.32,69.77,69.28,69.36,91800.0,60.3242,60.7158,60.2893,60.359,91800.0
2011-10-13 15:30:00,69.3,69.62,69.09,69.44,49300.0,60.3068,60.5852,60.124,60.4286,49300.0
2011-10-14 09:30:00,70.91,70.91,69.84,70.18,8700.0,61.7078,61.7078,60.7767,61.0726,8700.0
2011-10-14 10:00:00,70.26,70.26,69.31,69.43,6900.0,61.1422,61.1422,60.3155,60.4199,6900.0
2011-10-14 10:30:00,69.34,69.34,68.98,69.23,5700.0,60.3416,60.3416,60.0283,60.2458,5700.0
2011-10-14 11:00:00,69.32,69.35,68.81,68.83,8300.0,60.3242,60.3503,59.8803,59.8977,8300.0
2011-10-14 11:30:00,68.89,69.36,68.89,69.25,7300.0,59.95,60.359,59.95,60.2632,7300.0
2011-10-14 12:00:00,69.15,69.15,68.94,69.0,5300.0,60.1762,60.1762,59.9935,60.0457,5300.0
2011-10-14 12:30:00,69.1,69.73,69.1,69.62,12900.0,60.1327,60.6809,60.1327,60.5852,12900.0
2011-10-14 13:00:00,69.67,69.94,69.62,69.75,13200.0,60.6287,60.8637,60.5852,60.6984,13200.0
2011-10-14 13:30:00,69.75,69.86,69.61,69.79,12000.0,60.6984,60.7941,60.5765,60.7332,12000.0
2011-10-14 14:00:00,69.78,69.96,69.67,69.92,16200.0,60.7245,60.8811,60.6287,60.8463,16200.0
2011-10-14 14:30:00,69.87,70.0,69.67,70.0,18200.0,60.8028,60.9159,60.6287,60.9159,18200.0
2011-10-14 15:00:00,70.0,70.4,70.0,70.31,23900.0,60.9159,61.264,60.9159,61.1857,23900.0
2011-10-14 15:30:00,70.31,70.53,69.73,70.34,61000.0,61.1857,61.3771,60.6809,61.2118,61000.0
2011-10-17 09:30:00,69.78,70.08,68.77,68.91,16200.0,60.7245,60.9855,59.8455,59.9674,16200.0
2011-10-17 10:00:00,68.87,68.87,68.38,68.44,11200.0,59.9326,59.9326,59.5061,59.5584,11200.0
2011-10-17 10:30:00,68.39,68.56,68.25,68.55,7900.0,59.5148,59.6628,59.393,59.6541,7900.0
2011-10-17 11:00:00,68.51,68.92,68.47,68.92,5700.0,59.6193,59.9761,59.5845,59.9761,5700.0
2011-10-17 11:30:00,68.81,68.86,68.25,68.32,5800.0,59.8803,59.9239,59.393,59.4539,5800.0
2011-10-17 12:00:00,68.31,68.38,68.19,68.27,3500.0,59.4452,59.5061,59.3408,59.4104,3500.0
2011-10-17 12:30:00,68.22,68.26,67.86,67.86,4800.0,59.3669,59.4017,59.0536,59.0536,4800.0
2011-10-17 13:00:00,67.8,68.16,67.79,67.92,8100.0,59.0014,59.3147,58.9927,59.1058,8100.0
2011-10-17 13:30:00,67.92,67.98,67.69,67.9,7800.0,59.1058,59.1581,58.9057,59.0884,7800.0
2011-10-17 14:00:00,67.84,67.97,67.71,67.8,10400.0,59.0362,59.1493,58.9231,59.0014,10400.0
2011-10-17 14:30:00,67.75,68.02,67.58,68.0,17400.0,58.9579,59.1929,58.81,59.1755,17400.0
2011-10-17 15:00:00,68.0,68.33,67.98,67.99,19400.0,59.1755,59.4626,59.1581,59.1668,19400.0
2011-10-17 15:30:00,68.01,68.35,67.72,67.93,81200.0,59.1842,59.48,58.9318,59.1145,81200.0
2011-10-18 09:30:00,67.75,68.43,67.13,67.21,9100.0,58.9579,59.5497,58.4184,58.488,9100.0
2011-10-18 10:00:00,67.38,69.06,67.17,69.06,19200.0,58.6359,60.0979,58.4532,60.0979,19200.0
2011-10-18 10:30:00,69.12,70.15,69.12,70.1,25200.0,60.1501,61.0464,60.1501,61.0029,25200.0
2011-10-18 11:00:00,70.02,70.1,69.67,69.73,12100.0,60.9333,61.0029,60.6287,60.6809,12100.0
2011-10-18 11:30:00,69.71,70.56,69.65,70.28,24700.0,60.6635,61.4032,60.6113,61.1596,24700.0
2011-10-18 12:00:00,70.28,70.38,69.91,70.05,13500.0,61.1596,61.2466,60.8376,60.9594,13500.0
2011-10-18 12:30:00,70.02,70.39,69.97,70.15,10400.0,60.9333,61.2553,60.8898,61.0464,10400.0
2011-10-18 13:00:00,70.14,70.16,69.75,69.9,6300.0,61.0377,61.0551,60.6984,60.8289,6300.0
2011-10-18 13:30:00,69.96,70.15,69.78,70.06,7700.0,60.8811,61.0464,60.7245,60.9681,7700.0
2011-10-18 14:00:00,70.06,70.25,70.04,70.23,11600.0,60.9681,61.1335,60.9507,61.1161,11600.0
2011-10-18 14:30:00,70.24,70.42,69.89,70.19,35500.0,61.1248,61.2814,60.8202,61.0813,35500.0
2011-10-18 15:00:00,70.22,71.08,70.13,70.22,100000.0,61.1074,61.8558,61.029,61.1074,100000.0
2011-10-18 15:30:00,70.22,70.72,69.75,70.3,82600.0,61.1074,61.5425,60.6984,61.177,82600.0
2011-10-19 09:30:00,68.6,69.24,67.64,69.09,427600.0,59.6976,60.2545,58.8622,60.124,427600.0
2011-10-19 10:00:00,69.09,69.39,68.52,69.34,24100.0,60.124,60.3851,59.628,60.3416,24100.0
2011-10-19 10:30:00,69.35,69.44,69.01,69.31,18800.0,60.3503,60.4286,60.0544,60.3155,18800.0
2011-10-19 11:00:00,69.28,69.39,69.05,69.35,13700.0,60.2893,60.3851,60.0892,60.3503,13700.0
2011-10-19 11:30:00,69.38,69.75,69.28,69.28,12600.0,60.3764,60.6984,60.2893,60.2893,12600.0
2011-10-19 12:00:00,69.27,69.53,69.07,69.53,13300.0,60.2806,60.5069,60.1066,60.5069,13300.0
2011-10-19 12:30:00,69.51,69.66,69.35,69.5,10300.0,60.4895,60.62,60.3503,60.4808,10300.0
2011-10-19 13:00:00,69.47,69.9,69.47,69.81,8800.0,60.4547,60.8289,60.4547,60.7506,8800.0
2011-10-19 13:30:00,69.81,69.81,69.38,69.55,9500.0,60.7506,60.7506,60.3764,60.5243,9500.0
2011-10-19 14:00:00,69.58,69.63,68.45,68.46,36800.0,60.5504,60.5939,59.5671,59.5758,36800.0
2011-10-19 14:30:00,68.48,69.16,68.46,68.8,25500.0,59.5932,60.1849,59.5758,59.8716,25500.0
2011-10-19 15:00:00,68.8,68.96,68.49,68.72,36700.0,59.8716,60.0109,59.6019,59.802,36700.0
2011-10-19 15:30:00,68.7,69.12,68.54,68.95,58700.0,59.7846,60.1501,59.6454,60.0022,58700.0
2011-10-20 09:30:00,69.37,69.53,68.37,68.97,27800.0,60.3677,60.5069,59.4974,60.0196,27800.0
2011-10-20 10:00:00,68.95,69.88,68.95,69.47,22600.0,60.0022,60.8115,60.0022,60.4547,22600.0
2011-10-20 10:30:00,69.55,69.69,68.67,68.67,14400.0,60.5243,60.6461,59.7585,59.7585,14400.0
2011-10-20 11:00:00,68.58,68.9,68.25,68.88,13800.0,59.6802,59.9587,59.393,59.9413,13800.0
2011-10-20 11:30:00,68.84,69.03,68.34,68.49,12800.0,59.9064,60.0718,59.4713,59.6019,12800.0
2011-10-20 12:00:00,68.44,68.57,68.32,68.42,23500.0,59.5584,59.6715,59.4539,59.541,23500.0
2011-10-20 12:30:00,68.43,68.78,68.22,68.55,29100.0,59.5497,59.8542,59.3669,59.6541,29100.0
2011-10-20 13:00:00,68.55,69.74,68.39,69.41,150500.0,59.6541,60.6897,59.5148,60.4025,150500.0
2011-10-20 13:30:00,69.41,69.62,68.72,69.04,32600.0,60.4025,60.5852,59.802,60.0805,32600.0
2011-10-20 14:00:00,69.04,69.3,68.74,69.15,8100.0,60.0805,60.3068,59.8194,60.1762,8100.0
2011-10-20 14:30:00,69.15,69.93,69.09,69.85,19900.0,60.1762,60.855,60.124,60.7854,19900.0
2011-10-20 15:00:00,69.85,69.9,69.33,69.49,18400.0,60.7854,60.8289,60.3329,60.4721,18400.0
2011-10-20 15:30:00,69.47,69.78,69.36,69.7,43900.0,60.4547,60.7245,60.359,60.6548,43900.0
2011-10-21 09:30:00,70.06,70.2,69.84,69.98,46800.0,60.9681,61.09,60.7767,60.8985,46800.0
2011-10-21 10:00:00,69.93,70.47,69.93,70.37,123600.0,60.855,61.3249,60.855,61.2379,123600.0
2011-10-21 10:30:00,70.45,70.78,70.32,70.78,13500.0,61.3075,61.5947,61.1944,61.5947,13500.0
2011-10-21 11:00:00,70.85,70.87,70.55,70.67,14200.0,61.6556,61.673,61.3945,61.499,14200.0
2011-10-21 11:30:00,70.71,70.96,70.65,70.78,15200.0,61.5338,61.7513,61.4816,61.5947,15200.0
2011-10-21 12:00:00,70.78,70.81,70.52,70.81,11600.0,61.5947,61.6208,61.3684,61.6208,11600.0
2011-10-21 12:30:00,70.81,70.9,70.71,70.77,19300.0,61.6208,61.6991,61.5338,61.586,19300.0
2011-10-21 13:00:00,70.77,70.77,70.28,70.28,16500.0,61.586,61.586,61.1596,61.1596,16500.0
2011-10-21 13:30:00,70.08,70.31,70.03,70.1,12000.0,60.9855,61.1857,60.942,61.0029,12000.0
2011-10-21 14:00:00,70.09,70.71,70.09,70.61,9000.0,60.9942,61.5338,60.9942,61.4467,9000.0
2011-10-21 14:30:00,70.59,70.9,70.49,70.8,32700.0,61.4293,61.6991,61.3423,61.6121,32700.0
2011-10-21 15:00:00,70.88,71.08,70.78,70.88,20800.0,61.6817,61.8558,61.5947,61.6817,20800.0
2011-10-21 15:30:00,70.87,70.97,70.42,70.97,62000.0,61.673,61.76,61.2814,61.76,62000.0
2011-10-24 09:30:00,70.92,72.04,70.9,71.76,11700.0,61.7165,62.6912,61.6991,62.4475,11700.0
2011-10-24 10:00:00,71.8,72.2,71.73,72.17,8900.0,62.4823,62.8304,62.4214,62.8043,8900.0
2011-10-24 10:30:00,72.12,72.24,71.71,72.03,20400.0,62.7608,62.8652,62.404,62.6825,20400.0
2011-10-24 11:00:00,72.11,72.59,71.96,72.48,32900.0,62.7521,63.1698,62.6216,63.0741,32900.0
2011-10-24 11:30:00,72.42,72.59,72.15,72.17,147800.0,63.0219,63.1698,62.7869,62.8043,147800.0
2011-10-24 12:00:00,72.22,72.29,72.04,72.04,115500.0,62.8478,62.9087,62.6912,62.6912,115500.0
2011-10-24 12:30:00,72.03,72.15,71.81,71.85,57600.0,62.6825,62.7869,62.491,62.5258,57600.0
2011-10-24 13:00:00,71.85,72.24,71.74,72.22,13000.0,62.5258,62.8652,62.4301,62.8478,13000.0
2011-10-24 13:30:00,72.24,73.29,72.24,72.69,81900.0,62.8652,63.779,62.8652,63.2568,81900.0
2011-10-24 14:00:00,72.64,72.64,71.92,72.38,25000.0,63.2133,63.2133,62.5867,62.9871,25000.0
2011-10-24 14:30:00,72.46,72.7,72.15,72.57,50200.0,63.0567,63.2655,62.7869,63.1524,50200.0
2011-10-24 15:00:00,72.64,72.72,71.73,71.8,144000.0,63.2133,63.2829,62.4214,62.4823,144000.0
2011-10-24 15:30:00,71.78,72.66,71.65,72.6,110100.0,62.4649,63.2307,62.3518,63.1785,110100.0
2011-10-25 09:30:00,72.01,72.17,70.78,71.77,27400.0,62.6651,62.8043,61.5947,62.4562,27400.0
2011-10-25 10:00:00,71.78,72.08,71.13,71.98,21300.0,62.4649,62.726,61.8993,62.639,21300.0
2011-10-25 10:30:00,72.0,72.38,71.82,72.35,19000.0,62.6564,62.9871,62.4997,62.9609,19000.0
2011-10-25 11:00:00,72.33,72.41,71.77,72.21,15900.0,62.9435,63.0132,62.4562,62.8391,15900.0
2011-10-25 11:30:00,72.14,72.35,71.95,72.29,7900.0,62.7782,62.9609,62.6129,62.9087,7900.0
2011-10-25 12:00:00,72.3,72.98,72.29,72.77,31100.0,62.9174,63.5092,62.9087,63.3264,31100.0
2011-10-25 12:30:00,72.8,72.8,71.79,71.79,9800.0,63.3525,63.3525,62.4736,62.4736,9800.0
2011-10-25 13:00:00,71.88,72.2,71.83,71.91,9500.0,62.5519,62.8304,62.5084,62.578,9500.0
2011-10-25 13:30:00,71.9,72.14,71.76,71.97,8700.0,62.5693,62.7782,62.4475,62.6303,8700.0
2011-10-25 14:00:00,71.91,71.92,71.7,71.76,8800.0,62.578,62.5867,62.3953,62.4475,8800.0
2011-10-25 14:30:00,71.66,71.71,71.33,71.46,20100.0,62.3605,62.404,62.0733,62.1864,20100.0
2011-10-25 15:00:00,71.54,71.67,70.95,71.14,23300.0,62.2561,62.3692,61.7426,61.908,23300.0
2011-10-25 15:30:00,71.12,71.39,70.6,70.78,61100.0,61.8906,62.1255,61.438,61.5947,61100.0
2011-10-26 09:30:00,71.75,72.3,71.1,71.21,37400.0,62.4388,62.9174,61.8732,61.9689,37400.0
2011-10-26 10:00:00,71.27,71.35,70.46,70.65,12500.0,62.0211,62.0907,61.3162,61.4816,12500.0
2011-10-26 10:30:00,70.67,70.89,69.96,70.28,13500.0,61.499,61.6904,60.8811,61.1596,13500.0
2011-10-26 11:00:00,70.29,70.86,70.29,70.79,7400.0,61.1683,61.6643,61.1683,61.6034,7400.0
2011-10-26 11:30:00,70.8,71.49,70.8,71.41,13200.0,61.6121,62.2125,61.6121,62.1429,13200.0
2011-10-26 12:00:00,71.31,71.52,71.13,71.4,16300.0,62.0559,62.2387,61.8993,62.1342,16300.0
2011-10-26 12:30:00,71.4,71.56,71.21,71.21,17300.0,62.1342,62.2735,61.9689,61.9689,17300.0
2011-10-26 13:00:00,71.28,71.33,71.06,71.32,10300.0,62.0298,62.0733,61.8384,62.0646,10300.0
2011-10-26 13:30:00,71.34,72.16,71.34,71.97,23200.0,62.082,62.7956,62.082,62.6303,23200.0
2011-10-26 14:00:00,72.01,72.36,71.97,72.16,34500.0,62.6651,62.9696,62.6303,62.7956,34500.0
2011-10-26 14:30:00,72.11,72.42,72.04,72.22,36000.0,62.7521,63.0219,62.6912,62.8478,36000.0
2011-10-26 15:00:00,72.25,72.53,72.14,72.48,23500.0,62.8739,63.1176,62.7782,63.0741,23500.0
2011-10-26 15:30:00,72.47,72.85,72.16,72.39,71500.0,63.0654,63.3961,62.7956,62.9958,71500.0
2011-10-27 09:30:00,75.0,75.32,74.33,75.02,22500.0,65.267,65.5455,64.684,65.2845,22500.0
2011-10-27 10:00:00,74.97,75.05,74.3,74.46,33900.0,65.2409,65.3106,64.6579,64.7971,33900.0
2011-10-27 10:30:00,74.5,74.69,74.3,74.44,11300.0,64.8319,64.9973,64.6579,64.7797,11300.0
2011-10-27 11:00:00,74.53,75.1,74.47,75.07,22500.0,64.858,65.3541,64.8058,65.328,22500.0
2011-10-27 11:30:00,75.11,75.64,75.02,75.58,12800.0,65.3628,65.824,65.2845,65.7718,12800.0
2011-10-27 12:00:00,75.56,75.85,75.3,75.55,22800.0,65.7544,66.0067,65.5281,65.7457,22800.0
2011-10-27 12:30:00,75.64,75.98,75.64,75.7,14900.0,65.824,66.1199,65.824,65.8762,14900.0
2011-10-27 13:00:00,75.63,75.88,75.35,75.46,45600.0,65.8153,66.0328,65.5716,65.6674,45600.0
2011-10-27 13:30:00,75.47,76.41,75.44,76.41,22900.0,65.6761,66.4941,65.6499,66.4941,22900.0
2011-10-27 14:00:00,76.42,76.83,75.96,76.37,53500.0,66.5028,66.8596,66.1025,66.4593,53500.0
2011-10-27 14:30:00,76.37,76.51,76.0,76.2,59500.0,66.4593,66.5811,66.1373,66.3113,59500.0
2011-10-27 15:00:00,76.18,76.55,76.12,76.15,52200.0,66.2939,66.6159,66.2417,66.2678,52200.0
2011-10-27 15:30:00,76.21,76.36,75.44,75.89,104800.0,66.32,66.4506,65.6499,66.0415,104800.0
2011-10-28 09:30:00,75.68,76.18,74.73,75.01,17200.0,65.8588,66.2939,65.0321,65.2757,17200.0
2011-10-28 10:00:00,75.08,75.3,74.63,75.21,11100.0,65.3367,65.5281,64.9451,65.4498,11100.0
2011-10-28 10:30:00,75.19,75.55,75.09,75.2,6600.0,65.4324,65.7457,65.3454,65.4411,6600.0
2011-10-28 11:00:00,75.23,75.46,75.15,75.28,7100.0,65.4672,65.6674,65.3976,65.5107,7100.0
2011-10-28 11:30:00,75.36,75.69,74.63,74.63,20400.0,65.5803,65.8675,64.9451,64.9451,20400.0
2011-10-28 12:00:00,74.71,75.21,74.64,74.66,13300.0,65.0147,65.4498,64.9538,64.9712,13300.0
2011-10-28 12:30:00,74.65,74.89,74.54,74.81,14300.0,64.9625,65.1713,64.8667,65.1017,14300.0
2011-10-28 13:00:00,74.72,75.02,74.59,74.85,13700.0,65.0234,65.2845,64.9103,65.1365,13700.0
2011-10-28 13:30:00,74.85,74.87,74.37,74.44,13300.0,65.1365,65.1539,64.7188,64.7797,13300.0
2011-10-28 14:00:00,74.42,74.55,74.06,74.26,15800.0,64.7623,64.8754,64.449,64.6231,15800.0
2011-10-28 14:30:00,74.25,74.3,73.67,73.74,34200.0,64.6144,64.6579,64.1096,64.1706,34200.0
2011-10-28 15:00:00,73.73,74.18,73.65,74.1,36400.0,64.1619,64.5535,64.0922,64.4838,36400.0
2011-10-28 15:30:00,74.1,74.39,73.94,74.12,84100.0,64.4838,64.7362,64.3446,64.5012,84100.0
2011-10-31 09:30:00,73.36,73.63,72.23,72.47,23700.0,63.8399,64.0748,62.8565,63.0654,23700.0
2011-10-31 10:00:00,72.37,73.22,72.23,72.97,17600.0,62.9783,63.718,62.8565,63.5005,17600.0
2011-10-31 10:30:00,72.95,73.64,72.95,73.55,11000.0,63.4831,64.0835,63.4831,64.0052,11000.0
2011-10-31 11:00:00,73.49,73.59,73.32,73.37,5900.0,63.953,64.04,63.8051,63.8486,5900.0
2011-10-31 11:30:00,73.35,73.7,73.34,73.52,7800.0,63.8312,64.1358,63.8225,63.9791,7800.0
2011-10-31 12:00:00,73.62,73.62,73.02,73.03,12100.0,64.0661,64.0661,63.544,63.5527,12100.0
2011-10-31 12:30:00,73.06,73.54,73.06,73.54,8600.0,63.5788,63.9965,63.5788,63.9965,8600.0
2011-10-31 13:00:00,73.59,73.98,73.53,73.67,24500.0,64.04,64.3794,63.9878,64.1096,24500.0
2011-10-31 13:30:00,73.64,74.0,73.52,73.83,19300.0,64.0835,64.3968,63.9791,64.2489,19300.0
2011-10-31 14:00:00,73.84,73.86,73.32,73.62,22600.0,64.2576,64.275,63.8051,64.0661,22600.0
2011-10-31 14:30:00,73.62,73.64,73.2,73.23,26900.0,64.0661,64.0835,63.7006,63.7267,26900.0
2011-10-31 15:00:00,73.13,73.38,72.49,72.52,33900.0,63.6397,63.8573,63.0828,63.1089,33900.0
2011-10-31 15:30:00,72.51,72.92,72.16,72.18,96100.0,63.1002,63.457,62.7956,62.813,96100.0
2011-11-01 09:30:00,68.98,70.64,67.24,69.04,87900.0,60.0283,61.4729,58.5141,60.0805,87900.0
2011-11-01 10:00:00,68.86,71.14,68.86,70.81,62000.0,59.9239,61.908,59.9239,61.6208,62000.0
2011-11-01 10:30:00,70.81,71.24,70.67,71.02,22600.0,61.6208,61.995,61.499,61.8035,22600.0
2011-11-01 11:00:00,71.06,71.51,70.82,71.14,27000.0,61.8384,62.23,61.6295,61.908,27000.0
2011-11-01 11:30:00,71.08,71.08,69.79,70.0,34800.0,61.8558,61.8558,60.7332,60.9159,34800.0
2011-11-01 12:00:00,70.0,70.02,69.41,69.72,29600.0,60.9159,60.9333,60.4025,60.6722,29600.0
2011-11-01 12:30:00,69.74,69.91,69.24,69.33,16400.0,60.6897,60.8376,60.2545,60.3329,16400.0
2011-11-01 13:00:00,69.35,70.31,69.25,70.25,22900.0,60.3503,61.1857,60.2632,61.1335,22900.0
2011-11-01 13:30:00,70.24,71.76,70.13,71.76,71400.0,61.1248,62.4475,61.029,62.4475,71400.0
2011-11-01 14:00:00,71.71,72.58,71.66,72.27,55900.0,62.404,63.1611,62.3605,62.8913,55900.0
2011-11-01 14:30:00,72.29,72.29,71.73,71.8,71800.0,62.9087,62.9087,62.4214,62.4823,71800.0
2011-11-01 15:00:00,71.76,71.76,70.43,71.04,69300.0,62.4475,62.4475,61.2901,61.8209,69300.0
2011-11-01 15:30:00,70.98,71.84,70.98,71.36,106700.0,61.7687,62.5171,61.7687,62.0994,106700.0
2011-11-02 09:30:00,72.03,72.7,71.77,72.48,46900.0,62.6825,63.2655,62.4562,63.0741,46900.0
2011-11-02 10:00:00,72.48,72.83,72.26,72.53,15300.0,63.0741,63.3787,62.8826,63.1176,15300.0
2011-11-02 10:30:00,72.55,73.67,72.5,73.55,29600.0,63.135,64.1096,63.0915,64.0052,29600.0
2011-11-02 11:00:00,73.62,73.62,73.17,73.32,8900.0,64.0661,64.0661,63.6745,63.8051,8900.0
2011-11-02 11:30:00,73.24,73.33,72.94,73.02,12300.0,63.7354,63.8138,63.4744,63.544,12300.0
2011-11-02 12:00:00,73.08,73.22,72.91,72.97,16400.0,63.5962,63.718,63.4483,63.5005,16400.0
2011-11-02 12:30:00,72.96,73.38,72.8,72.81,36000.0,63.4918,63.8573,63.3525,63.3612,36000.0
2011-11-02 13:00:00,72.75,72.75,71.29,71.48,25800.0,63.309,63.309,62.0385,62.2038,25800.0
2011-11-02 13:30:00,71.49,71.74,71.31,71.31,13800.0,62.2125,62.4301,62.0559,62.0559,13800.0
2011-11-02 14:00:00,71.27,71.45,70.97,71.14,18400.0,62.0211,62.1777,61.76,61.908,18400.0
2011-11-02 14:30:00,71.09,71.59,71.09,71.55,25600.0,61.8645,62.2996,61.8645,62.2648,25600.0
2011-11-02 15:00:00,71.51,71.8,71.3,71.53,50900.0,62.23,62.4823,62.0472,62.2474,50900.0
2011-11-02 15:30:00,71.53,71.73,71.19,71.57,110700.0,62.2474,62.4214,61.9515,62.2822,110700.0
2011-11-03 09:30:00,72.46,72.77,71.32,72.03,24600.0,63.0567,63.3264,62.0646,62.6825,24600.0
2011-11-03 10:00:00,72.06,72.31,71.29,72.17,22600.0,62.7086,62.9261,62.0385,62.8043,22600.0
2011-11-03 10:30:00,72.21,73.39,72.0,72.9,23300.0,62.8391,63.866,62.6564,63.4396,23300.0
2011-11-03 11:00:00,72.9,73.74,72.9,73.65,21400.0,63.4396,64.1706,63.4396,64.0922,21400.0
2011-11-03 11:30:00,73.66,74.06,73.61,73.64,21800.0,64.1009,64.449,64.0574,64.0835,21800.0
2011-11-03 12:00:00,73.6,73.95,73.53,73.95,11000.0,64.0487,64.3533,63.9878,64.3533,11000.0
2011-11-03 12:30:00,73.84,74.35,73.72,74.25,11600.0,64.2576,64.7014,64.1532,64.6144,11600.0
2011-11-03 13:00:00,74.25,74.65,74.25,74.48,30700.0,64.6144,64.9625,64.6144,64.8145,30700.0
2011-11-03 13:30:00,74.45,74.95,74.43,74.55,25100.0,64.7884,65.2235,64.771,64.8754,25100.0
2011-11-03 14:00:00,74.61,74.81,74.37,74.4,19900.0,64.9277,65.1017,64.7188,64.7449,19900.0
2011-11-03 14:30:00,74.41,74.5,73.93,74.13,17100.0,64.7536,64.8319,64.3359,64.5099,17100.0
2011-11-03 15:00:00,74.23,74.5,74.22,74.39,34600.0,64.597,64.8319,64.5883,64.7362,34600.0
2011-11-03 15:30:00,74.35,74.52,74.23,74.49,110500.0,64.7014,64.8493,64.597,64.8232,110500.0
2011-11-04 09:30:00,73.69,74.12,72.89,73.1,25800.0,64.127,64.5012,63.4309,63.6136,25800.0
2011-11-04 10:00:00,72.94,73.05,72.33,72.48,25200.0,63.4744,63.5701,62.9435,63.0741,25200.0
2011-11-04 10:30:00,72.46,73.15,72.31,73.14,16000.0,63.0567,63.6571,62.9261,63.6484,16000.0
2011-11-04 11:00:00,73.16,73.44,72.91,73.0,32700.0,63.6658,63.9095,63.4483,63.5266,32700.0
2011-11-04 11:30:00,73.1,73.42,73.0,73.37,16900.0,63.6136,63.8921,63.5266,63.8486,16900.0
2011-11-04 12:00:00,73.42,73.74,73.42,73.74,11500.0,63.8921,64.1706,63.8921,64.1706,11500.0
2011-11-04 12:30:00,73.69,73.9,73.48,73.72,46200.0,64.127,64.3098,63.9443,64.1532,46200.0
2011-11-04 13:00:00,73.72,74.3,73.57,74.13,17300.0,64.1532,64.6579,64.0226,64.5099,17300.0
2011-11-04 13:30:00,74.16,74.48,74.02,74.2,12000.0,64.5361,64.8145,64.4142,64.5709,12000.0
2011-11-04 14:00:00,74.19,74.26,73.89,74.03,6000.0,64.5622,64.6231,64.3011,64.4229,6000.0
2011-11-04 14:30:00,74.03,74.04,73.67,73.68,8400.0,64.4229,64.4316,64.1096,64.1183,8400.0
2011-11-04 15:00:00,73.76,73.81,73.44,73.74,13600.0,64.188,64.2315,63.9095,64.1706,13600.0
2011-11-04 15:30:00,73.72,74.15,73.64,73.98,49300.0,64.1532,64.5274,64.0835,64.3794,49300.0
2011-11-07 09:30:00,73.56,74.37,73.56,74.06,11300.0,64.0139,64.7188,64.0139,64.449,11300.0
2011-11-07 10:00:00,73.79,74.03,73.43,73.5,9600.0,64.2141,64.4229,63.9008,63.9617,9600.0
2011-11-07 10:30:00,73.48,73.48,72.64,72.72,9100.0,63.9443,63.9443,63.2133,63.2829,9100.0
2011-11-07 11:00:00,72.75,73.08,72.6,72.68,14600.0,63.309,63.5962,63.1785,63.2481,14600.0
2011-11-07 11:30:00,72.66,72.77,72.5,72.59,8100.0,63.2307,63.3264,63.0915,63.1698,8100.0
2011-11-07 12:00:00,72.59,72.78,71.99,72.05,19700.0,63.1698,63.3351,62.6477,62.6999,19700.0
2011-11-07 12:30:00,72.0,72.37,71.86,72.36,6900.0,62.6564,62.9783,62.5345,62.9696,6900.0
2011-11-07 13:00:00,72.32,72.86,72.31,72.85,5100.0,62.9348,63.4048,62.9261,63.3961,5100.0
2011-11-07 13:30:00,72.9,73.24,72.74,73.22,7600.0,63.4396,63.7354,63.3003,63.718,7600.0
2011-11-07 14:00:00,73.34,73.78,73.22,73.73,11400.0,63.8225,64.2054,63.718,64.1619,11400.0
2011-11-07 14:30:00,73.77,73.99,73.64,73.99,5700.0,64.1967,64.3881,64.0835,64.3881,5700.0
2011-11-07 15:00:00,73.96,74.11,73.59,73.59,8800.0,64.362,64.4925,64.04,64.04,8800.0
2011-11-07 15:30:00,73.62,73.78,73.43,73.68,29500.0,64.0661,64.2054,63.9008,64.1183,29500.0
2011-11-08 09:30:00,74.55,75.5,74.28,75.5,24800.0,64.8754,65.7022,64.6405,65.7022,24800.0
2011-11-08 10:00:00,75.58,75.59,74.35,74.36,25000.0,65.7718,65.7805,64.7014,64.7101,25000.0
2011-11-08 10:30:00,74.34,75.03,74.32,74.66,30600.0,64.6927,65.2932,64.6753,64.9712,30600.0
2011-11-08 11:00:00,74.62,74.83,74.04,74.33,18800.0,64.9364,65.1191,64.4316,64.684,18800.0
2011-11-08 11:30:00,74.4,74.5,74.13,74.32,28500.0,64.7449,64.8319,64.5099,64.6753,28500.0
2011-11-08 12:00:00,74.23,75.29,74.17,75.05,21000.0,64.597,65.5194,64.5448,65.3106,21000.0
2011-11-08 12:30:00,75.05,75.86,75.05,75.75,28000.0,65.3106,66.0154,65.3106,65.9197,28000.0
2011-11-08 13:00:00,75.78,76.0,75.55,76.0,17100.0,65.9458,66.1373,65.7457,66.1373,17100.0
2011-11-08 13:30:00,75.91,76.19,75.77,76.0,68800.0,66.059,66.3026,65.9371,66.1373,68800.0
2011-11-08 14:00:00,76.0,76.58,75.98,76.45,62200.0,66.1373,66.642,66.1199,66.5289,62200.0
2011-11-08 14:30:00,76.45,76.63,76.36,76.45,88100.0,66.5289,66.6855,66.4506,66.5289,88100.0
2011-11-08 15:00:00,76.38,76.42,75.55,75.69,70400.0,66.468,66.5028,65.7457,65.8675,70400.0
2011-11-08 15:30:00,75.71,76.02,75.66,75.9,70800.0,65.8849,66.1547,65.8414,66.0503,70800.0
2011-11-09 09:30:00,74.13,74.7,73.09,73.22,42000.0,64.5099,65.006,63.6049,63.718,42000.0
2011-11-09 10:00:00,73.2,73.77,73.19,73.63,30300.0,63.7006,64.1967,63.6919,64.0748,30300.0
2011-11-09 10:30:00,73.61,74.03,73.54,73.69,28400.0,64.0574,64.4229,63.9965,64.127,28400.0
2011-11-09 11:00:00,73.67,74.45,73.62,74.23,17100.0,64.1096,64.7884,64.0661,64.597,17100.0
2011-11-09 11:30:00,74.2,74.42,73.96,73.96,6300.0,64.5709,64.7623,64.362,64.362,6300.0
2011-11-09 12:00:00,74.0,74.0,73.75,73.75,19500.0,64.3968,64.3968,64.1793,64.1793,19500.0
2011-11-09 12:30:00,73.78,73.98,73.77,73.92,16100.0,64.2054,64.3794,64.1967,64.3272,16100.0
2011-11-09 13:00:00,73.92,74.07,73.75,73.86,28100.0,64.3272,64.4577,64.1793,64.275,28100.0
2011-11-09 13:30:00,73.81,74.06,73.52,73.69,89900.0,64.2315,64.449,63.9791,64.127,89900.0
2011-11-09 14:00:00,73.69,73.86,73.02,73.4,69400.0,64.127,64.275,63.544,63.8747,69400.0
2011-11-09 14:30:00,73.39,73.51,72.83,72.83,55100.0,63.866,63.9704,63.3787,63.3787,55100.0
2011-11-09 15:00:00,72.79,73.17,72.7,73.08,57600.0,63.3438,63.6745,63.2655,63.5962,57600.0
2011-11-09 15:30:00,73.02,73.08,72.48,72.69,52100.0,63.544,63.5962,63.0741,63.2568,52100.0
2011-11-10 09:30:00,73.94,74.58,73.46,73.5,21500.0,64.3446,64.9016,63.9269,63.9617,21500.0
2011-11-10 10:00:00,73.46,74.22,73.34,73.98,20900.0,63.9269,64.5883,63.8225,64.3794,20900.0
2011-11-10 10:30:00,73.75,74.0,73.36,73.86,9800.0,64.1793,64.3968,63.8399,64.275,9800.0
2011-11-10 11:00:00,73.88,74.25,73.86,73.87,7500.0,64.2924,64.6144,64.275,64.2837,7500.0
2011-11-10 11:30:00,73.82,74.76,73.76,74.56,24500.0,64.2402,65.0582,64.188,64.8841,24500.0
2011-11-10 12:00:00,74.65,74.89,74.48,74.74,21200.0,64.9625,65.1713,64.8145,65.0408,21200.0
2011-11-10 12:30:00,74.76,74.94,74.44,74.87,19400.0,65.0582,65.2148,64.7797,65.1539,19400.0
2011-11-10 13:00:00,74.91,75.27,74.61,74.68,17500.0,65.1887,65.502,64.9277,64.9886,17500.0
2011-11-10 13:30:00,74.68,75.03,74.55,74.97,12500.0,64.9886,65.2932,64.8754,65.2409,12500.0
2011-11-10 14:00:00,74.99,75.0,74.22,74.45,31000.0,65.2583,65.267,64.5883,64.7884,31000.0
2011-11-10 14:30:00,74.36,74.82,74.18,74.39,22000.0,64.7101,65.1104,64.5535,64.7362,22000.0
2011-11-10 15:00:00,74.39,74.85,74.28,74.69,29800.0,64.7362,65.1365,64.6405,64.9973,29800.0
2011-11-10 15:30:00,74.74,74.86,74.34,74.6,49700.0,65.0408,65.1452,64.6927,64.919,49700.0
2011-11-11 09:30:00,75.42,75.64,75.12,75.22,21200.0,65.6325,65.824,65.3715,65.4585,21200.0
2011-11-11 10:00:00,75.27,75.92,75.15,75.92,11100.0,65.502,66.0677,65.3976,66.0677,11100.0
2011-11-11 10:30:00,75.94,76.22,75.9,75.99,18000.0,66.0851,66.3287,66.0503,66.1286,18000.0
2011-11-11 11:00:00,75.99,76.18,75.83,76.12,15400.0,66.1286,66.2939,65.9893,66.2417,15400.0
2011-11-11 11:30:00,76.16,76.18,75.85,75.98,31600.0,66.2765,66.2939,66.0067,66.1199,31600.0
2011-11-11 12:00:00,76.0,76.15,75.61,75.71,9500.0,66.1373,66.2678,65.7979,65.8849,9500.0
2011-11-11 12:30:00,75.74,75.77,75.45,75.55,12900.0,65.911,65.9371,65.6586,65.7457,12900.0
2011-11-11 13:00:00,75.57,75.75,75.44,75.48,8500.0,65.7631,65.9197,65.6499,65.6848,8500.0
2011-11-11 13:30:00,75.49,75.68,75.32,75.39,10500.0,65.6935,65.8588,65.5455,65.6064,10500.0
2011-11-11 14:00:00,75.39,75.78,75.39,75.71,9500.0,65.6064,65.9458,65.6064,65.8849,9500.0
2011-11-11 14:30:00,75.71,75.71,75.1,75.27,17900.0,65.8849,65.8849,65.3541,65.502,17900.0
2011-11-11 15:00:00,75.28,75.55,75.17,75.5,18100.0,65.5107,65.7457,65.415,65.7022,18100.0
2011-11-11 15:30:00,75.51,75.58,75.17,75.47,25300.0,65.7109,65.7718,65.415,65.6761,25300.0
2011-11-14 09:30:00,75.19,75.76,74.95,75.75,18000.0,65.4324,65.9284,65.2235,65.9197,18000.0
2011-11-14 10:00:00,75.68,76.0,75.45,75.78,17400.0,65.8588,66.1373,65.6586,65.9458,17400.0
2011-11-14 10:30:00,75.87,76.0,75.44,75.85,16800.0,66.0241,66.1373,65.6499,66.0067,16800.0
2011-11-14 11:00:00,75.9,76.0,75.76,75.83,20400.0,66.0503,66.1373,65.9284,65.9893,20400.0
2011-11-14 11:30:00,75.83,75.88,75.33,75.49,19700.0,65.9893,66.0328,65.5542,65.6935,19700.0
2011-11-14 12:00:00,75.55,75.87,75.31,75.39,21400.0,65.7457,66.0241,65.5368,65.6064,21400.0
2011-11-14 12:30:00,75.48,75.73,75.35,75.66,14200.0,65.6848,65.9023,65.5716,65.8414,14200.0
2011-11-14 13:00:00,75.67,75.97,75.55,75.94,17600.0,65.8501,66.1112,65.7457,66.0851,17600.0
2011-11-14 13:30:00,75.97,76.05,75.74,75.83,23800.0,66.1112,66.1808,65.911,65.9893,23800.0
2011-11-14 14:00:00,75.84,75.98,75.64,75.67,24500.0,65.998,66.1199,65.824,65.8501,24500.0
2011-11-14 14:30:00,75.66,75.84,75.45,75.5,23300.0,65.8414,65.998,65.6586,65.7022,23300.0
2011-11-14 15:00:00,75.51,75.59,75.33,75.55,62200.0,65.7109,65.7805,65.5542,65.7457,62200.0
2011-11-14 15:30:00,75.55,75.94,75.41,75.8,61500.0,65.7457,66.0851,65.6238,65.9632,61500.0
2011-11-15 09:30:00,75.33,76.0,75.14,75.65,21000.0,65.5542,66.1373,65.3889,65.8327,21000.0
2011-11-15 10:00:00,75.78,75.94,75.56,75.92,18500.0,65.9458,66.0851,65.7544,66.0677,18500.0
2011-11-15 10:30:00,75.8,76.0,75.69,75.82,26800.0,65.9632,66.1373,65.8675,65.9806,26800.0
2011-11-15 11:00:00,75.81,75.96,75.51,75.6,12500.0,65.9719,66.1025,65.7109,65.7892,12500.0
2011-11-15 11:30:00,75.6,75.65,75.32,75.62,9700.0,65.7892,65.8327,65.5455,65.8066,9700.0
2011-11-15 12:00:00,75.64,75.98,75.61,75.73,23300.0,65.824,66.1199,65.7979,65.9023,23300.0
2011-11-15 12:30:00,75.79,76.24,75.74,75.86,54100.0,65.9545,66.3461,65.911,66.0154,54100.0
2011-11-15 13:00:00,75.9,76.04,75.76,75.95,21300.0,66.0503,66.1721,65.9284,66.0938,21300.0
2011-11-15 13:30:00,75.99,76.29,75.92,76.24,41800.0,66.1286,66.3896,66.0677,66.3461,41800.0
2011-11-15 14:00:00,76.18,76.43,75.93,75.93,20400.0,66.2939,66.5115,66.0764,66.0764,20400.0
2011-11-15 14:30:00,76.0,76.15,75.99,76.11,16900.0,66.1373,66.2678,66.1286,66.233,16900.0
2011-11-15 15:00:00,76.11,76.28,76.06,76.25,56900.0,66.233,66.3809,66.1895,66.3548,56900.0
2011-11-15 15:30:00,76.27,76.35,75.98,76.01,125300.0,66.3722,66.4419,66.1199,66.146,125300.0
2011-11-16 09:30:00,75.52,75.95,75.15,75.69,7100.0,65.7196,66.0938,65.3976,65.8675,7100.0
2011-11-16 10:00:00,75.74,75.92,75.56,75.75,8600.0,65.911,66.0677,65.7544,65.9197,8600.0
2011-11-16 10:30:00,75.72,76.08,75.57,76.08,9700.0,65.8936,66.2069,65.7631,66.2069,9700.0
2011-11-16 11:00:00,76.12,76.14,75.8,75.8,21200.0,66.2417,66.2591,65.9632,65.9632,21200.0
2011-11-16 11:30:00,75.93,76.0,75.72,75.72,15700.0,66.0764,66.1373,65.8936,65.8936,15700.0
2011-11-16 12:00:00,75.76,76.17,75.71,76.13,16200.0,65.9284,66.2852,65.8849,66.2504,16200.0
2011-11-16 12:30:00,76.15,76.27,75.92,76.1,8000.0,66.2678,66.3722,66.0677,66.2243,8000.0
2011-11-16 13:00:00,76.13,76.59,76.13,76.56,5300.0,66.2504,66.6507,66.2504,66.6246,5300.0
2011-11-16 13:30:00,76.63,76.92,76.34,76.9,17500.0,66.6855,66.9379,66.4332,66.9205,17500.0
2011-11-16 14:00:00,76.91,76.99,76.78,76.9,6700.0,66.9292,66.9988,66.8161,66.9205,6700.0
2011-11-16 14:30:00,76.88,77.14,76.72,76.75,17500.0,66.9031,67.1293,66.7638,66.7899,17500.0
2011-11-16 15:00:00,76.79,76.95,75.71,75.74,29900.0,66.8248,66.964,65.8849,65.911,29900.0
2011-11-16 15:30:00,75.72,75.72,74.96,75.09,73800.0,65.8936,65.8936,65.2322,65.3454,73800.0
2011-11-17 09:30:00,74.85,75.72,74.62,75.56,9300.0,65.1365,65.8936,64.9364,65.7544,9300.0
2011-11-17 10:00:00,75.52,75.96,75.22,75.8,12400.0,65.7196,66.1025,65.4585,65.9632,12400.0
2011-11-17 10:30:00,75.86,76.58,75.8,76.46,13300.0,66.0154,66.642,65.9632,66.5376,13300.0
2011-11-17 11:00:00,76.38,76.78,76.05,76.6,11900.0,66.468,66.8161,66.1808,66.6594,11900.0
2011-11-17 11:30:00,76.72,76.86,76.5,76.61,6300.0,66.7638,66.8857,66.5724,66.6681,6300.0
2011-11-17 12:00:00,76.72,76.78,76.37,76.54,12300.0,66.7638,66.8161,66.4593,66.6072,12300.0
2011-11-17 12:30:00,76.5,76.51,75.19,75.6,26100.0,66.5724,66.5811,65.4324,65.7892,26100.0
2011-11-17 13:00:00,75.55,75.59,75.26,75.42,37900.0,65.7457,65.7805,65.4933,65.6325,37900.0
2011-11-17 13:30:00,75.36,75.77,75.16,75.69,15800.0,65.5803,65.9371,65.4063,65.8675,15800.0
2011-11-17 14:00:00,75.65,75.68,75.15,75.22,9000.0,65.8327,65.8588,65.3976,65.4585,9000.0
2011-11-17 14:30:00,75.26,75.72,75.12,75.71,13800.0,65.4933,65.8936,65.3715,65.8849,13800.0
2011-11-17 15:00:00,75.65,75.77,75.15,75.19,54300.0,65.8327,65.9371,65.3976,65.4324,54300.0
2011-11-17 15:30:00,75.28,75.36,74.8,75.13,64700.0,65.5107,65.5803,65.093,65.3802,64700.0
2011-11-18 09:30:00,75.4,75.88,75.19,75.73,21600.0,65.6151,66.0328,65.4324,65.9023,21600.0
2011-11-18 10:00:00,75.74,75.74,75.29,75.36,18800.0,65.911,65.911,65.5194,65.5803,18800.0
2011-11-18 10:30:00,75.62,76.18,75.59,75.92,12200.0,65.8066,66.2939,65.7805,66.0677,12200.0
2011-11-18 11:00:00,75.92,76.08,75.7,75.84,16100.0,66.0677,66.2069,65.8762,65.998,16100.0
2011-11-18 11:30:00,75.85,75.85,75.15,75.15,12500.0,66.0067,66.0067,65.3976,65.3976,12500.0
2011-11-18 12:00:00,75.16,75.23,74.71,75.01,26100.0,65.4063,65.4672,65.0147,65.2757,26100.0
2011-11-18 12:30:00,75.2,75.2,74.77,74.9,11200.0,65.4411,65.4411,65.0669,65.18,11200.0
2011-11-18 13:00:00,74.93,75.34,74.89,75.16,6600.0,65.2061,65.5629,65.1713,65.4063,6600.0
2011-11-18 13:30:00,75.21,75.57,75.21,75.57,5800.0,65.4498,65.7631,65.4498,65.7631,5800.0
2011-11-18 14:00:00,75.47,76.05,75.46,75.71,12800.0,65.6761,66.1808,65.6674,65.8849,12800.0
2011-11-18 14:30:00,75.82,76.14,75.68,75.73,11800.0,65.9806,66.2591,65.8588,65.9023,11800.0
2011-11-18 15:00:00,75.7,75.88,75.54,75.72,13500.0,65.8762,66.0328,65.737,65.8936,13500.0
2011-11-18 15:30:00,75.76,75.99,75.46,75.57,35600.0,65.9284,66.1286,65.6674,65.7631,35600.0
2011-11-21 09:30:00,74.38,74.76,73.51,73.98,29600.0,64.7275,65.0582,63.9704,64.3794,29600.0
2011-11-21 10:00:00,74.03,74.46,73.45,74.41,26800.0,64.4229,64.7971,63.9182,64.7536,26800.0
2011-11-21 10:30:00,74.4,74.48,73.83,73.85,18900.0,64.7449,64.8145,64.2489,64.2663,18900.0
2011-11-21 11:00:00,73.76,74.3,73.63,74.13,16300.0,64.188,64.6579,64.0748,64.5099,16300.0
2011-11-21 11:30:00,74.11,74.43,73.86,74.43,16300.0,64.4925,64.771,64.275,64.771,16300.0
2011-11-21 12:00:00,74.42,74.56,74.18,74.31,7300.0,64.7623,64.8841,64.5535,64.6666,7300.0
2011-11-21 12:30:00,74.3,74.79,74.29,74.75,6000.0,64.6579,65.0843,64.6492,65.0495,6000.0
2011-11-21 13:00:00,74.7,75.52,74.68,75.17,23800.0,65.006,65.7196,64.9886,65.415,23800.0
2011-11-21 13:30:00,75.12,75.22,74.91,74.91,8300.0,65.3715,65.4585,65.1887,65.1887,8300.0
2011-11-21 14:00:00,74.87,75.37,74.75,74.75,27700.0,65.1539,65.589,65.0495,65.0495,27700.0
2011-11-21 14:30:00,74.83,74.94,74.4,74.41,29600.0,65.1191,65.2148,64.7449,64.7536,29600.0
2011-11-21 15:00:00,74.5,74.72,74.02,74.38,34600.0,64.8319,65.0234,64.4142,64.7275,34600.0
2011-11-21 15:30:00,74.46,74.62,74.15,74.15,62000.0,64.7971,64.9364,64.5274,64.5274,62000.0
2011-11-22 09:30:00,73.92,75.14,73.86,74.92,14700.0,64.3272,65.3889,64.275,65.1974,14700.0
2011-11-22 10:00:00,75.02,75.16,74.39,74.89,21500.0,65.2845,65.4063,64.7362,65.1713,21500.0
2011-11-22 10:30:00,74.9,74.95,74.28,74.36,13200.0,65.18,65.2235,64.6405,64.7101,13200.0
2011-11-22 11:00:00,74.32,74.75,74.3,74.49,13300.0,64.6753,65.0495,64.6579,64.8232,13300.0
2011-11-22 11:30:00,74.45,74.57,73.77,73.95,17100.0,64.7884,64.8928,64.1967,64.3533,17100.0
2011-11-22 12:00:00,73.98,74.74,73.94,74.29,18200.0,64.3794,65.0408,64.3446,64.6492,18200.0
2011-11-22 12:30:00,74.27,74.64,74.17,74.17,23900.0,64.6318,64.9538,64.5448,64.5448,23900.0
2011-11-22 13:00:00,74.18,74.25,73.79,73.95,43100.0,64.5535,64.6144,64.2141,64.3533,43100.0
2011-11-22 13:30:00,73.91,74.05,73.5,73.77,26200.0,64.3185,64.4403,63.9617,64.1967,26200.0
2011-11-22 14:00:00,73.79,74.0,73.68,73.89,16100.0,64.2141,64.3968,64.1183,64.3011,16100.0
2011-11-22 14:30:00,73.86,73.98,73.53,73.71,17200.0,64.275,64.3794,63.9878,64.1445,17200.0
2011-11-22 15:00:00,73.72,73.76,73.37,73.51,43100.0,64.1532,64.188,63.8486,63.9704,43100.0
2011-11-22 15:30:00,73.51,73.66,73.12,73.34,97300.0,63.9704,64.1009,63.631,63.8225,97300.0
2011-11-23 09:30:00,72.81,72.92,72.22,72.22,16600.0,63.3612,63.457,62.8478,62.8478,16600.0
2011-11-23 10:00:00,72.21,72.46,71.51,71.63,23100.0,62.8391,63.0567,62.23,62.3344,23100.0
2011-11-23 10:30:00,71.62,71.7,71.12,71.66,29200.0,62.3257,62.3953,61.8906,62.3605,29200.0
2011-11-23 11:00:00,71.63,71.86,71.44,71.67,22400.0,62.3344,62.5345,62.169,62.3692,22400.0
2011-11-23 11:30:00,71.59,71.9,71.26,71.26,22100.0,62.2996,62.5693,62.0124,62.0124,22100.0
2011-11-23 12:00:00,71.34,71.48,71.0,71.02,32000.0,62.082,62.2038,61.7861,61.8035,32000.0
2011-11-23 12:30:00,71.04,71.28,70.9,71.08,32800.0,61.8209,62.0298,61.6991,61.8558,32800.0
2011-11-23 13:00:00,71.13,71.25,70.84,70.9,18400.0,61.8993,62.0037,61.6469,61.6991,18400.0
2011-11-23 13:30:00,71.0,71.05,70.32,70.36,50700.0,61.7861,61.8296,61.1944,61.2292,50700.0
2011-11-23 14:00:00,70.37,70.42,70.13,70.32,35500.0,61.2379,61.2814,61.029,61.1944,35500.0
2011-11-23 14:30:00,70.35,70.73,70.28,70.67,17600.0,61.2205,61.5512,61.1596,61.499,17600.0
2011-11-23 15:00:00,70.65,71.03,70.64,70.81,44400.0,61.4816,61.8122,61.4729,61.6208,44400.0
2011-11-23 15:30:00,70.83,71.14,70.48,70.53,82600.0,61.6382,61.908,61.3336,61.3771,82600.0
2011-11-25 09:30:00,70.18,71.57,70.18,71.46,16600.0,61.0726,62.2822,61.0726,62.1864,16600.0
2011-11-25 10:00:00,71.45,72.02,71.45,71.74,16600.0,62.1777,62.6738,62.1777,62.4301,16600.0
2011-11-25 10:30:00,71.74,72.01,71.67,71.88,10800.0,62.4301,62.6651,62.3692,62.5519,10800.0
2011-11-25 11:00:00,71.89,72.01,71.6,71.89,12900.0,62.5606,62.6651,62.3083,62.5606,12900.0
2011-11-25 11:30:00,71.88,72.03,71.63,71.69,28200.0,62.5519,62.6825,62.3344,62.3866,28200.0
2011-11-25 12:00:00,71.67,71.88,71.49,71.88,16800.0,62.3692,62.5519,62.2125,62.5519,16800.0
2011-11-25 12:30:00,71.89,71.94,71.54,71.71,42400.0,62.5606,62.6042,62.2561,62.404,42400.0
2011-11-28 09:30:00,73.25,73.81,72.92,73.81,61600.0,63.7441,64.2315,63.457,64.2315,61600.0
2011-11-28 10:00:00,73.77,73.83,73.46,73.57,66600.0,64.1967,64.2489,63.9269,64.0226,66600.0
2011-11-28 10:30:00,73.65,73.82,73.34,73.47,17000.0,64.0922,64.2402,63.8225,63.9356,17000.0
2011-11-28 11:00:00,73.48,73.58,73.35,73.48,14500.0,63.9443,64.0313,63.8312,63.9443,14500.0
2011-11-28 11:30:00,73.62,73.62,73.07,73.11,20700.0,64.0661,64.0661,63.5875,63.6223,20700.0
2011-11-28 12:00:00,73.1,73.27,73.01,73.11,27800.0,63.6136,63.7616,63.5353,63.6223,27800.0
2011-11-28 12:30:00,73.11,73.14,72.84,72.9,15100.0,63.6223,63.6484,63.3874,63.4396,15100.0
2011-11-28 13:00:00,72.89,73.38,72.75,73.31,19800.0,63.4309,63.8573,63.309,63.7964,19800.0
2011-11-28 13:30:00,73.35,73.47,72.74,72.78,18700.0,63.8312,63.9356,63.3003,63.3351,18700.0
2011-11-28 14:00:00,72.82,73.25,72.82,72.86,23700.0,63.37,63.7441,63.37,63.4048,23700.0
2011-11-28 14:30:00,72.9,73.0,72.72,72.93,25900.0,63.4396,63.5266,63.2829,63.4657,25900.0
2011-11-28 15:00:00,72.92,73.0,72.25,72.43,47900.0,63.457,63.5266,62.8739,63.0306,47900.0
2011-11-28 15:30:00,72.44,72.63,71.99,72.6,127300.0,63.0393,63.2046,62.6477,63.1785,127300.0
2011-11-29 09:30:00,72.18,72.73,71.94,72.63,21100.0,63.1581,63.6393,62.9481,63.5518,21100.0
2011-11-29 10:00:00,72.65,73.9,72.6,73.9,32000.0,63.5693,64.6631,63.5256,64.6631,32000.0
2011-11-29 10:30:00,73.88,73.89,72.97,73.12,35400.0,64.6456,64.6543,63.8493,63.9806,35400.0
2011-11-29 11:00:00,73.17,73.3,72.93,73.16,25400.0,64.0243,64.1381,63.8143,64.0156,25400.0
2011-11-29 11:30:00,73.17,73.55,72.96,73.11,19300.0,64.0243,64.3568,63.8406,63.9718,19300.0
2011-11-29 12:00:00,73.16,73.44,73.1,73.44,14500.0,64.0156,64.2606,63.9631,64.2606,14500.0
2011-11-29 12:30:00,73.37,73.43,72.48,72.63,30400.0,64.1993,64.2518,63.4206,63.5518,30400.0
2011-11-29 13:00:00,72.71,72.91,72.61,72.84,10600.0,63.6218,63.7968,63.5343,63.7356,10600.0
2011-11-29 13:30:00,72.8,72.88,72.35,72.59,15500.0,63.7006,63.7706,63.3068,63.5168,15500.0
2011-11-29 14:00:00,72.58,72.77,72.31,72.48,18600.0,63.5081,63.6743,63.2718,63.4206,18600.0
2011-11-29 14:30:00,72.49,72.64,72.34,72.46,35900.0,63.4293,63.5606,63.2981,63.4031,35900.0
2011-11-29 15:00:00,72.53,72.99,72.45,72.76,22400.0,63.4643,63.8668,63.3943,63.6656,22400.0
2011-11-29 15:30:00,72.8,73.07,72.74,72.81,42200.0,63.7006,63.9368,63.6481,63.7093,42200.0
2011-11-30 09:30:00,74.99,76.05,74.63,75.98,36900.0,65.6169,66.5444,65.3019,66.4831,36900.0
2011-11-30 10:00:00,76.05,76.61,75.96,76.33,27700.0,66.5444,67.0344,66.4656,66.7894,27700.0
2011-11-30 10:30:00,76.56,77.29,76.5,77.29,18400.0,66.9906,67.6294,66.9381,67.6294,18400.0
2011-11-30 11:00:00,77.2,77.41,77.08,77.24,21300.0,67.5506,67.7344,67.4456,67.5856,21300.0
2011-11-30 11:30:00,77.38,77.7,77.24,77.24,11700.0,67.7081,67.9881,67.5856,67.5856,11700.0
2011-11-30 12:00:00,77.29,77.52,77.24,77.47,22300.0,67.6294,67.8306,67.5856,67.7869,22300.0
2011-11-30 12:30:00,77.49,77.54,77.29,77.47,109700.0,67.8044,67.8481,67.6294,67.7869,109700.0
2011-11-30 13:00:00,77.41,77.51,77.31,77.31,10800.0,67.7344,67.8219,67.6469,67.6469,10800.0
2011-11-30 13:30:00,77.33,77.59,77.25,77.3,32700.0,67.6644,67.8919,67.5944,67.6381,32700.0
2011-11-30 14:00:00,77.3,77.45,77.04,77.24,28500.0,67.6381,67.7694,67.4106,67.5856,28500.0
2011-11-30 14:30:00,77.21,77.5,77.21,77.47,15600.0,67.5594,67.8131,67.5594,67.7869,15600.0
2011-11-30 15:00:00,77.45,77.7,77.38,77.66,34100.0,67.7694,67.9881,67.7081,67.9531,34100.0
2011-11-30 15:30:00,77.7,78.31,77.52,78.28,91700.0,67.9881,68.5219,67.8306,68.4956,91700.0
2011-12-01 09:30:00,77.85,79.17,77.81,79.0,25800.0,68.1194,69.2744,68.0844,69.1256,25800.0
2011-12-01 10:00:00,79.12,79.89,78.83,79.89,37500.0,69.2306,69.9044,68.9769,69.9044,37500.0
2011-12-01 10:30:00,79.82,79.82,79.09,79.14,26000.0,69.8431,69.8431,69.2044,69.2481,26000.0
2011-12-01 11:00:00,79.21,79.38,78.77,78.81,21800.0,69.3094,69.4581,68.9244,68.9594,21800.0
2011-12-01 11:30:00,78.82,79.09,78.64,78.76,27300.0,68.9681,69.2044,68.8106,68.9156,27300.0
2011-12-01 12:00:00,78.68,80.24,78.66,79.9,91100.0,68.8456,70.2107,68.8281,69.9131,91100.0
2011-12-01 12:30:00,79.87,79.87,78.81,78.84,53800.0,69.8869,69.8869,68.9594,68.9856,53800.0
2011-12-01 13:00:00,78.87,79.0,78.87,78.98,10800.0,69.0119,69.1256,69.0119,69.1081,10800.0
2011-12-01 13:30:00,78.95,79.03,78.77,78.94,19400.0,69.0819,69.1519,68.9244,69.0731,19400.0
2011-12-01 14:00:00,78.94,78.96,78.15,78.3,25500.0,69.0731,69.0906,68.3819,68.5131,25500.0
2011-12-01 14:30:00,78.21,78.43,78.03,78.11,34300.0,68.4344,68.6269,68.2769,68.3469,34300.0
2011-12-01 15:00:00,78.02,78.11,77.8,77.9,28200.0,68.2681,68.3469,68.0756,68.1631,28200.0
2011-12-01 15:30:00,77.93,78.03,76.96,77.1,97800.0,68.1894,68.2769,67.3406,67.4631,97800.0
2011-12-02 09:30:00,77.44,77.84,77.41,77.53,40100.0,67.7606,68.1106,67.7344,67.8394,40100.0
2011-12-02 10:00:00,77.58,77.84,77.54,77.66,46600.0,67.8831,68.1106,67.8481,67.9531,46600.0
2011-12-02 10:30:00,77.66,77.76,77.18,77.23,30200.0,67.9531,68.0406,67.5331,67.5769,30200.0
2011-12-02 11:00:00,77.23,77.29,76.05,76.47,49000.0,67.5769,67.6294,66.5444,66.9119,49000.0
2011-12-02 11:30:00,76.59,76.79,76.02,76.19,30900.0,67.0169,67.1919,66.5181,66.6669,30900.0
2011-12-02 12:00:00,76.21,76.4,76.05,76.35,23200.0,66.6844,66.8506,66.5444,66.8069,23200.0
2011-12-02 12:30:00,76.27,76.39,76.16,76.3,19900.0,66.7369,66.8419,66.6406,66.7631,19900.0
2011-12-02 13:00:00,76.26,76.41,76.03,76.12,20800.0,66.7281,66.8594,66.5269,66.6056,20800.0
2011-12-02 13:30:00,76.17,76.4,75.95,76.27,27800.0,66.6494,66.8506,66.4569,66.7369,27800.0
2011-12-02 14:00:00,76.32,76.52,76.03,76.5,22300.0,66.7806,66.9556,66.5269,66.9381,22300.0
2011-12-02 14:30:00,76.5,76.5,76.03,76.05,28400.0,66.9381,66.9381,66.5269,66.5444,28400.0
2011-12-02 15:00:00,76.05,76.2,75.77,75.84,37100.0,66.5444,66.6756,66.2994,66.3606,37100.0
2011-12-02 15:30:00,75.84,76.02,75.52,75.68,112500.0,66.3606,66.5181,66.0806,66.2206,112500.0
2011-12-05 09:30:00,76.81,77.2,76.53,77.2,24400.0,67.2094,67.5506,66.9644,67.5506,24400.0
2011-12-05 10:00:00,77.12,77.99,77.02,77.95,14800.0,67.4806,68.2419,67.3931,68.2069,14800.0
2011-12-05 10:30:00,77.97,77.97,77.8,77.86,17100.0,68.2244,68.2244,68.0756,68.1281,17100.0
2011-12-05 11:00:00,77.86,77.91,77.56,77.61,11200.0,68.1281,68.1719,67.8656,67.9094,11200.0
2011-12-05 11:30:00,77.68,77.68,77.35,77.38,8400.0,67.9706,67.9706,67.6819,67.7081,8400.0
2011-12-05 12:00:00,77.39,77.51,77.29,77.36,7400.0,67.7169,67.8219,67.6294,67.6906,7400.0
2011-12-05 12:30:00,77.4,77.51,77.28,77.29,23600.0,67.7256,67.8219,67.6206,67.6294,23600.0
2011-12-05 13:00:00,77.3,77.3,76.89,76.94,17000.0,67.6381,67.6381,67.2794,67.3231,17000.0
2011-12-05 13:30:00,76.94,77.1,76.66,76.85,21200.0,67.3231,67.4631,67.0781,67.2444,21200.0
2011-12-05 14:00:00,76.85,76.86,76.11,76.67,32200.0,67.2444,67.2531,66.5969,67.0869,32200.0
2011-12-05 14:30:00,76.65,76.74,76.45,76.68,23200.0,67.0694,67.1481,66.8944,67.0956,23200.0
2011-12-05 15:00:00,76.67,76.67,75.65,75.7,68400.0,67.0869,67.0869,66.1944,66.2381,68400.0
2011-12-05 15:30:00,75.7,75.77,75.34,75.44,168400.0,66.2381,66.2994,65.9231,66.0106,168400.0
2011-12-06 09:30:00,76.4,76.8,75.52,76.01,24200.0,66.8506,67.2006,66.0806,66.5094,24200.0
2011-12-06 10:00:00,76.01,76.6,75.76,76.06,76700.0,66.5094,67.0256,66.2906,66.5531,76700.0
2011-12-06 10:30:00,76.14,76.24,75.87,75.93,26200.0,66.6231,66.7106,66.3869,66.4394,26200.0
2011-12-06 11:00:00,75.98,76.03,75.75,75.86,17500.0,66.4831,66.5269,66.2819,66.3781,17500.0
2011-12-06 11:30:00,75.85,76.03,75.6,75.97,16900.0,66.3694,66.5269,66.1506,66.4744,16900.0
2011-12-06 12:00:00,75.98,76.06,75.83,75.93,21000.0,66.4831,66.5531,66.3519,66.4394,21000.0
2011-12-06 12:30:00,75.93,76.06,75.89,76.06,14000.0,66.4394,66.5531,66.4044,66.5531,14000.0
2011-12-06 13:00:00,76.06,76.11,75.92,75.98,20800.0,66.5531,66.5969,66.4306,66.4831,20800.0
2011-12-06 13:30:00,76.03,76.05,75.93,76.0,12400.0,66.5269,66.5444,66.4394,66.5006,12400.0
2011-12-06 14:00:00,76.0,76.0,75.68,75.76,17200.0,66.5006,66.5006,66.2206,66.2906,17200.0
2011-12-06 14:30:00,75.76,76.58,75.76,76.43,29100.0,66.2906,67.0081,66.2906,66.8769,29100.0
2011-12-06 15:00:00,76.43,76.54,75.99,76.06,33300.0,66.8769,66.9731,66.4919,66.5531,33300.0
2011-12-06 15:30:00,76.06,76.12,75.75,75.84,77100.0,66.5531,66.6056,66.2819,66.3606,77100.0
2011-12-07 09:30:00,75.18,75.27,74.57,74.83,22100.0,65.7831,65.8619,65.2494,65.4769,22100.0
2011-12-07 10:00:00,74.75,74.79,74.3,74.33,18000.0,65.4069,65.4419,65.0131,65.0394,18000.0
2011-12-07 10:30:00,74.38,74.76,74.21,74.67,13000.0,65.0831,65.4156,64.9344,65.3369,13000.0
2011-12-07 11:00:00,74.67,75.58,74.65,75.53,12400.0,65.3369,66.1331,65.3194,66.0894,12400.0
2011-12-07 11:30:00,75.65,76.11,75.58,76.03,25100.0,66.1944,66.5969,66.1331,66.5269,25100.0
2011-12-07 12:00:00,76.06,76.26,75.98,76.14,26000.0,66.5531,66.7281,66.4831,66.6231,26000.0
2011-12-07 12:30:00,76.14,76.31,76.08,76.18,12600.0,66.6231,66.7719,66.5706,66.6581,12600.0
2011-12-07 13:00:00,76.22,76.22,75.86,76.08,6200.0,66.6931,66.6931,66.3781,66.5706,6200.0
2011-12-07 13:30:00,76.03,76.07,75.8,75.85,6800.0,66.5269,66.5619,66.3256,66.3694,6800.0
2011-12-07 14:00:00,75.89,75.95,75.46,75.51,8900.0,66.4044,66.4569,66.0281,66.0719,8900.0
2011-12-07 14:30:00,75.54,75.55,75.23,75.25,13400.0,66.0981,66.1069,65.8269,65.8444,13400.0
2011-12-07 15:00:00,75.25,75.84,75.23,75.84,18800.0,65.8444,66.3606,65.8269,66.3606,18800.0
2011-12-07 15:30:00,75.84,76.1,75.62,75.76,65100.0,66.3606,66.5881,66.1681,66.2906,65100.0
2011-12-08 09:30:00,74.26,74.84,72.0,73.87,34900.0,64.9781,65.4856,63.0006,64.6368,34900.0
2011-12-08 10:00:00,73.76,73.87,73.13,73.2,33000.0,64.5406,64.6368,63.9893,64.0506,33000.0
2011-12-08 10:30:00,73.2,73.69,73.19,73.23,30400.0,64.0506,64.4793,64.0418,64.0768,30400.0
2011-12-08 11:00:00,73.2,73.2,72.3,72.5,39400.0,64.0506,64.0506,63.2631,63.4381,39400.0
2011-12-08 11:30:00,72.55,72.81,72.16,72.81,21300.0,63.4818,63.7093,63.1406,63.7093,21300.0
2011-12-08 12:00:00,72.74,72.74,72.27,72.34,25800.0,63.6481,63.6481,63.2368,63.2981,25800.0
2011-12-08 12:30:00,72.35,72.36,72.01,72.13,19300.0,63.3068,63.3156,63.0093,63.1143,19300.0
2011-12-08 13:00:00,72.05,72.05,71.52,71.66,26800.0,63.0443,63.0443,62.5806,62.7031,26800.0
2011-12-08 13:30:00,71.63,72.14,71.5,72.08,35400.0,62.6768,63.1231,62.5631,63.0706,35400.0
2011-12-08 14:00:00,72.03,72.27,71.84,72.13,24100.0,63.0268,63.2368,62.8606,63.1143,24100.0
2011-12-08 14:30:00,72.1,72.38,72.01,72.29,90700.0,63.0881,63.3331,63.0093,63.2543,90700.0
2011-12-08 15:00:00,72.26,72.72,72.24,72.65,84600.0,63.2281,63.6306,63.2106,63.5693,84600.0
2011-12-08 15:30:00,72.66,72.93,72.04,72.2,204400.0,63.5781,63.8143,63.0356,63.1756,204400.0
2011-12-09 09:30:00,72.31,73.5,72.0,73.01,30000.0,63.2718,64.3131,63.0006,63.8843,30000.0
2011-12-09 10:00:00,72.89,73.35,72.45,72.64,29200.0,63.7793,64.1818,63.3943,63.5606,29200.0
2011-12-09 10:30:00,72.61,72.96,72.36,72.89,23200.0,63.5343,63.8406,63.3156,63.7793,23200.0
2011-12-09 11:00:00,72.91,73.77,72.86,73.68,30500.0,63.7968,64.5493,63.7531,64.4706,30500.0
2011-12-09 11:30:00,73.74,73.99,73.66,73.66,10100.0,64.5231,64.7419,64.4531,64.4531,10100.0
2011-12-09 12:00:00,73.73,73.79,73.55,73.73,7600.0,64.5143,64.5668,64.3568,64.5143,7600.0
2011-12-09 12:30:00,73.71,73.95,73.64,73.88,10900.0,64.4968,64.7068,64.4356,64.6456,10900.0
2011-12-09 13:00:00,73.9,74.07,73.84,74.03,10200.0,64.6631,64.8119,64.6106,64.7769,10200.0
2011-12-09 13:30:00,74.0,74.06,73.81,73.82,9800.0,64.7506,64.8031,64.5843,64.5931,9800.0
2011-12-09 14:00:00,73.78,74.05,73.59,74.01,6800.0,64.5581,64.7944,64.3918,64.7594,6800.0
2011-12-09 14:30:00,74.04,74.1,73.5,73.5,36100.0,64.7856,64.8381,64.3131,64.3131,36100.0
2011-12-09 15:00:00,73.47,73.53,73.09,73.38,28600.0,64.2868,64.3393,63.9543,64.2081,28600.0
2011-12-09 15:30:00,73.4,73.55,73.03,73.37,51600.0,64.2256,64.3568,63.9018,64.1993,51600.0
2011-12-12 09:30:00,72.27,72.56,71.23,71.34,25700.0,63.2368,63.4906,62.3268,62.4231,25700.0
2011-12-12 10:00:00,71.33,75.75,70.0,75.15,494300.0,62.4143,66.2819,61.2506,65.7569,494300.0
2011-12-12 10:30:00,75.15,79.48,75.13,77.26,1158000.0,65.7569,69.5456,65.7394,67.6031,1158000.0
2011-12-12 11:00:00,77.25,77.49,76.07,76.99,432800.0,67.5944,67.8044,66.5619,67.3669,432800.0
2011-12-12 11:30:00,77.0,77.59,76.41,77.42,219100.0,67.3756,67.8919,66.8594,67.7431,219100.0
2011-12-12 12:00:00,77.48,78.0,77.04,77.11,179700.0,67.7956,68.2506,67.4106,67.4719,179700.0
2011-12-12 12:30:00,77.09,77.2,76.61,76.66,106800.0,67.4544,67.5506,67.0344,67.0781,106800.0
2011-12-12 13:00:00,76.66,76.7,75.62,75.9,152200.0,67.0781,67.1131,66.1681,66.4131,152200.0
2011-12-12 13:30:00,75.86,75.92,75.36,75.67,104300.0,66.3781,66.4306,65.9406,66.2119,104300.0
2011-12-12 14:00:00,75.67,75.94,75.39,75.44,79500.0,66.2119,66.4481,65.9669,66.0106,79500.0
2011-12-12 14:30:00,75.47,75.66,75.32,75.46,133000.0,66.0369,66.2031,65.9056,66.0281,133000.0
2011-12-12 15:00:00,75.49,75.51,74.66,74.77,266200.0,66.0544,66.0719,65.3281,65.4244,266200.0
2011-12-12 15:30:00,74.74,74.95,74.22,74.6,469800.0,65.3981,65.5819,64.9431,65.2756,469800.0
2011-12-13 09:30:00,74.82,75.13,74.52,74.91,65100.0,65.4681,65.7394,65.2056,65.5469,65100.0
2011-12-13 10:00:00,74.91,75.39,74.9,74.94,118300.0,65.5469,65.9669,65.5381,65.5731,118300.0
2011-12-13 10:30:00,75.0,75.44,74.7,75.38,74100.0,65.6256,66.0106,65.3631,65.9581,74100.0
2011-12-13 11:00:00,75.31,75.81,75.12,75.78,68800.0,65.8969,66.3344,65.7306,66.3081,68800.0
2011-12-13 11:30:00,75.8,76.08,75.54,76.0,53000.0,66.3256,66.5706,66.0981,66.5006,53000.0
2011-12-13 12:00:00,76.06,76.32,75.44,75.5,47400.0,66.5531,66.7806,66.0106,66.0631,47400.0
2011-12-13 12:30:00,75.55,75.87,75.32,75.81,48200.0,66.1069,66.3869,65.9056,66.3344,48200.0
2011-12-13 13:00:00,75.8,75.86,75.24,75.26,29200.0,66.3256,66.3781,65.8356,65.8531,29200.0
2011-12-13 13:30:00,75.24,75.55,75.17,75.28,31600.0,65.8356,66.1069,65.7744,65.8706,31600.0
2011-12-13 14:00:00,75.32,75.47,74.87,75.32,71300.0,65.9056,66.0369,65.5119,65.9056,71300.0
2011-12-13 14:30:00,75.32,75.32,74.66,74.96,76400.0,65.9056,65.9056,65.3281,65.5906,76400.0
2011-12-13 15:00:00,75.02,75.37,74.64,74.7,149700.0,65.6431,65.9494,65.3106,65.3631,149700.0
2011-12-13 15:30:00,74.67,74.87,74.16,74.64,145800.0,65.3369,65.5119,64.8906,65.3106,145800.0
2011-12-14 09:30:00,73.73,73.96,73.14,73.59,55400.0,64.5143,64.7156,63.9981,64.3918,55400.0
2011-12-14 10:00:00,73.59,73.79,73.25,73.47,84100.0,64.3918,64.5668,64.0943,64.2868,84100.0
2011-12-14 10:30:00,73.43,73.57,72.53,72.55,66200.0,64.2518,64.3743,63.4643,63.4818,66200.0
2011-12-14 11:00:00,72.57,72.63,71.49,71.59,82200.0,63.4993,63.5518,62.5543,62.6418,82200.0
2011-12-14 11:30:00,71.59,72.07,71.35,71.86,37900.0,62.6418,63.0618,62.4318,62.8781,37900.0
2011-12-14 12:00:00,71.78,72.21,71.7,71.98,46500.0,62.8081,63.1843,62.7381,62.9831,46500.0
2011-12-14 12:30:00,71.99,72.57,71.94,72.54,26600.0,62.9918,63.4993,62.9481,63.4731,26600.0
2011-12-14 13:00:00,72.54,73.09,72.42,72.99,33200.0,63.4731,63.9543,63.3681,63.8668,33200.0
2011-12-14 13:30:00,72.95,72.95,71.92,71.99,20800.0,63.8318,63.8318,62.9306,62.9918,20800.0
2011-12-14 14:00:00,71.95,72.22,71.81,72.13,40600.0,62.9568,63.1931,62.8343,63.1143,40600.0
2011-12-14 14:30:00,72.15,72.16,71.23,71.25,64100.0,63.1318,63.1406,62.3268,62.3443,64100.0
2011-12-14 15:00:00,71.26,71.73,71.22,71.51,80300.0,62.3531,62.7643,62.3181,62.5718,80300.0
2011-12-14 15:30:00,71.53,71.61,70.95,71.44,152300.0,62.5893,62.6593,62.0818,62.5106,152300.0
2011-12-15 09:30:00,72.78,73.0,72.19,72.64,119300.0,63.6831,63.8756,63.1668,63.5606,119300.0
2011-12-15 10:00:00,72.65,72.91,72.28,72.81,170600.0,63.5693,63.7968,63.2456,63.7093,170600.0
2011-12-15 10:30:00,72.76,72.89,72.41,72.86,36300.0,63.6656,63.7793,63.3593,63.7531,36300.0
2011-12-15 11:00:00,72.85,73.13,72.73,73.07,27400.0,63.7443,63.9893,63.6393,63.9368,27400.0
2011-12-15 11:30:00,73.13,73.19,72.9,73.04,21200.0,63.9893,64.0418,63.7881,63.9106,21200.0
2011-12-15 12:00:00,73.12,73.4,73.02,73.35,19300.0,63.9806,64.2256,63.8931,64.1818,19300.0
2011-12-15 12:30:00,73.4,73.59,73.26,73.59,28200.0,64.2256,64.3918,64.1031,64.3918,28200.0
2011-12-15 13:00:00,73.59,73.71,73.43,73.59,31100.0,64.3918,64.4968,64.2518,64.3918,31100.0
2011-12-15 13:30:00,73.6,73.87,73.36,73.7,30200.0,64.4006,64.6368,64.1906,64.4881,30200.0
2011-12-15 14:00:00,73.65,73.67,73.37,73.49,23900.0,64.4443,64.4618,64.1993,64.3043,23900.0
2011-12-15 14:30:00,73.52,73.57,73.01,73.13,33200.0,64.3306,64.3743,63.8843,63.9893,33200.0
2011-12-15 15:00:00,73.07,73.42,73.04,73.24,45400.0,63.9368,64.2431,63.9106,64.0856,45400.0
2011-12-15 15:30:00,73.2,73.64,73.14,73.51,157800.0,64.0506,64.4356,63.9981,64.3218,157800.0
2011-12-16 09:30:00,73.82,75.04,73.77,75.04,102000.0,64.5931,65.6606,64.5493,65.6606,102000.0
2011-12-16 10:00:00,75.04,75.46,74.88,75.11,25100.0,65.6606,66.0281,65.5206,65.7219,25100.0
2011-12-16 10:30:00,75.17,75.33,75.02,75.14,18100.0,65.7744,65.9144,65.6431,65.7481,18100.0
2011-12-16 11:00:00,75.14,75.4,74.96,75.34,21800.0,65.7481,65.9756,65.5906,65.9231,21800.0
2011-12-16 11:30:00,75.39,75.43,74.53,74.54,30400.0,65.9669,66.0019,65.2144,65.2231,30400.0
2011-12-16 12:00:00,74.48,75.0,74.27,74.94,21900.0,65.1706,65.6256,64.9869,65.5731,21900.0
2011-12-16 12:30:00,74.87,75.0,74.46,74.86,46500.0,65.5119,65.6256,65.1531,65.5031,46500.0
2011-12-16 13:00:00,74.83,75.08,74.65,74.86,52600.0,65.4769,65.6956,65.3194,65.5031,52600.0
2011-12-16 13:30:00,74.86,75.31,74.75,74.79,32800.0,65.5031,65.8969,65.4069,65.4419,32800.0
2011-12-16 14:00:00,74.86,74.9,74.25,74.25,69400.0,65.5031,65.5381,64.9694,64.9694,69400.0
2011-12-16 14:30:00,74.19,74.37,74.1,74.13,31000.0,64.9169,65.0744,64.8381,64.8644,31000.0
2011-12-16 15:00:00,74.18,74.37,74.02,74.09,50600.0,64.9081,65.0744,64.7681,64.8294,50600.0
2011-12-16 15:30:00,74.11,74.61,73.88,74.39,161800.0,64.8469,65.2844,64.6456,65.0919,161800.0
2011-12-19 09:30:00,77.29,77.29,74.6,75.95,55800.0,67.6294,67.6294,65.2756,66.4569,55800.0
2011-12-19 10:00:00,75.98,76.19,75.77,75.97,28000.0,66.4831,66.6669,66.2994,66.4744,28000.0
2011-12-19 10:30:00,75.97,76.35,75.85,75.95,31700.0,66.4744,66.8069,66.3694,66.4569,31700.0
2011-12-19 11:00:00,75.92,75.92,74.51,74.83,37800.0,66.4306,66.4306,65.1969,65.4769,37800.0
2011-12-19 11:30:00,74.79,75.15,74.72,74.85,36400.0,65.4419,65.7569,65.3806,65.4944,36400.0
2011-12-19 12:00:00,74.81,75.02,74.81,75.0,22900.0,65.4594,65.6431,65.4594,65.6256,22900.0
2011-12-19 12:30:00,75.0,75.25,74.95,75.25,24900.0,65.6256,65.8444,65.5819,65.8444,24900.0
2011-12-19 13:00:00,75.18,75.35,75.0,75.02,25600.0,65.7831,65.9319,65.6256,65.6431,25600.0
2011-12-19 13:30:00,75.09,75.31,74.94,75.09,24100.0,65.7044,65.8969,65.5731,65.7044,24100.0
2011-12-19 14:00:00,75.13,75.27,75.05,75.1,28800.0,65.7394,65.8619,65.6694,65.7131,28800.0
2011-12-19 14:30:00,75.09,75.33,75.03,75.25,37400.0,65.7044,65.9144,65.6519,65.8444,37400.0
2011-12-19 15:00:00,75.2,75.22,74.17,74.23,76200.0,65.8006,65.8181,64.8994,64.9519,76200.0
2011-12-19 15:30:00,74.23,74.31,73.5,73.85,111100.0,64.9519,65.0219,64.3131,64.6193,111100.0
2011-12-20 09:30:00,75.71,75.99,75.05,75.95,29900.0,66.2469,66.4919,65.6694,66.4569,29900.0
2011-12-20 10:00:00,75.91,76.7,75.83,76.7,46000.0,66.4219,67.1131,66.3519,67.1131,46000.0
2011-12-20 10:30:00,76.73,76.75,76.23,76.29,39700.0,67.1394,67.1569,66.7019,66.7544,39700.0
2011-12-20 11:00:00,76.29,76.74,76.29,76.37,27100.0,66.7544,67.1481,66.7544,66.8244,27100.0
2011-12-20 11:30:00,76.39,76.39,76.04,76.36,36300.0,66.8419,66.8419,66.5356,66.8156,36300.0
2011-12-20 12:00:00,76.34,76.34,76.09,76.09,20000.0,66.7981,66.7981,66.5794,66.5794,20000.0
2011-12-20 12:30:00,76.12,76.12,75.78,75.89,28300.0,66.6056,66.6056,66.3081,66.4044,28300.0
2011-12-20 13:00:00,75.96,76.12,75.71,75.93,23600.0,66.4656,66.6056,66.2469,66.4394,23600.0
2011-12-20 13:30:00,75.87,76.18,75.86,76.17,26700.0,66.3869,66.6581,66.3781,66.6494,26700.0
2011-12-20 14:00:00,76.18,76.18,75.7,75.8,25900.0,66.6581,66.6581,66.2381,66.3256,25900.0
2011-12-20 14:30:00,75.87,76.13,75.86,75.96,23800.0,66.3869,66.6144,66.3781,66.4656,23800.0
2011-12-20 15:00:00,75.97,76.28,75.89,76.14,42700.0,66.4744,66.7456,66.4044,66.6231,42700.0
2011-12-20 15:30:00,76.12,76.19,75.83,76.01,71900.0,66.6056,66.6669,66.3519,66.5094,71900.0
2011-12-21 09:30:00,76.42,76.78,75.73,76.12,12700.0,66.8681,67.1831,66.2644,66.6056,12700.0
2011-12-21 10:00:00,76.09,76.5,76.0,76.43,23200.0,66.5794,66.9381,66.5006,66.8769,23200.0
2011-12-21 10:30:00,76.45,76.48,76.17,76.29,17200.0,66.8944,66.9206,66.6494,66.7544,17200.0
2011-12-21 11:00:00,76.25,76.48,76.25,76.43,26600.0,66.7194,66.9206,66.7194,66.8769,26600.0
2011-12-21 11:30:00,76.37,76.57,76.3,76.45,26000.0,66.8244,66.9994,66.7631,66.8944,26000.0
2011-12-21 12:00:00,76.47,76.65,76.25,76.36,33500.0,66.9119,67.0694,66.7194,66.8156,33500.0
2011-12-21 12:30:00,76.37,76.65,76.33,76.57,20600.0,66.8244,67.0694,66.7894,66.9994,20600.0
2011-12-21 13:00:00,76.58,76.71,76.41,76.5,21700.0,67.0081,67.1219,66.8594,66.9381,21700.0
2011-12-21 13:30:00,76.51,76.59,76.36,76.5,37000.0,66.9469,67.0169,66.8156,66.9381,37000.0
2011-12-21 14:00:00,76.48,76.62,76.4,76.55,22700.0,66.9206,67.0431,66.8506,66.9819,22700.0
2011-12-21 14:30:00,76.59,76.62,76.37,76.37,67100.0,67.0169,67.0431,66.8244,66.8244,67100.0
2011-12-21 15:00:00,76.42,76.5,76.3,76.3,44900.0,66.8681,66.9381,66.7631,66.7631,44900.0
2011-12-21 15:30:00,76.35,76.5,76.02,76.37,93500.0,66.8069,66.9381,66.5181,66.8244,93500.0
2011-12-22 09:30:00,77.1,77.72,75.99,76.51,20400.0,67.4631,68.0056,66.4919,66.9469,20400.0
2011-12-22 10:00:00,76.52,76.56,76.24,76.32,13300.0,66.9556,66.9906,66.7106,66.7806,13300.0
2011-12-22 10:30:00,76.32,76.32,75.8,75.88,16400.0,66.7806,66.7806,66.3256,66.3956,16400.0
2011-12-22 11:00:00,75.96,76.56,75.96,76.5,23100.0,66.4656,66.9906,66.4656,66.9381,23100.0
2011-12-22 11:30:00,76.51,76.56,75.88,75.95,37400.0,66.9469,66.9906,66.3956,66.4569,37400.0
2011-12-22 12:00:00,75.87,76.12,75.84,76.02,32000.0,66.3869,66.6056,66.3606,66.5181,32000.0
2011-12-22 12:30:00,76.04,76.08,75.88,75.92,19200.0,66.5356,66.5706,66.3956,66.4306,19200.0
2011-12-22 13:00:00,75.95,75.99,75.74,75.84,29100.0,66.4569,66.4919,66.2731,66.3606,29100.0
2011-12-22 13:30:00,75.92,76.05,75.82,75.82,26100.0,66.4306,66.5444,66.3431,66.3431,26100.0
2011-12-22 14:00:00,75.9,76.04,75.57,75.9,35100.0,66.4131,66.5356,66.1244,66.4131,35100.0
2011-12-22 14:30:00,75.86,75.95,75.64,75.71,29300.0,66.3781,66.4569,66.1856,66.2469,29300.0
2011-12-22 15:00:00,75.64,75.91,75.62,75.91,29100.0,66.1856,66.4219,66.1681,66.4219,29100.0
2011-12-22 15:30:00,75.86,75.92,75.51,75.79,63100.0,66.3781,66.4306,66.0719,66.3169,63100.0
2011-12-23 09:30:00,75.79,76.1,75.3,75.95,15300.0,66.3169,66.5881,65.8881,66.4569,15300.0
2011-12-23 10:00:00,75.93,76.11,75.78,75.88,20300.0,66.4394,66.5969,66.3081,66.3956,20300.0
2011-12-23 10:30:00,75.98,76.1,75.82,76.0,8000.0,66.4831,66.5881,66.3431,66.5006,8000.0
2011-12-23 11:00:00,76.01,76.07,75.94,76.0,15800.0,66.5094,66.5619,66.4481,66.5006,15800.0
2011-12-23 11:30:00,76.03,76.07,75.84,76.01,19200.0,66.5269,66.5619,66.3606,66.5094,19200.0
2011-12-23 12:00:00,76.0,76.09,75.87,76.02,9400.0,66.5006,66.5794,66.3869,66.5181,9400.0
2011-12-23 12:30:00,76.03,76.06,75.96,76.03,14400.0,66.5269,66.5531,66.4656,66.5269,14400.0
2011-12-23 13:00:00,75.99,76.04,75.95,76.03,8500.0,66.4919,66.5356,66.4569,66.5269,8500.0
2011-12-23 13:30:00,75.99,76.03,75.88,75.94,18000.0,66.4919,66.5269,66.3956,66.4481,18000.0
2011-12-23 14:00:00,75.96,76.02,75.9,75.99,12000.0,66.4656,66.5181,66.4131,66.4919,12000.0
2011-12-23 14:30:00,76.0,76.01,75.94,75.97,18100.0,66.5006,66.5094,66.4481,66.4744,18100.0
2011-12-23 15:00:00,75.97,76.01,75.93,75.97,37800.0,66.4744,66.5094,66.4394,66.4744,37800.0
2011-12-23 15:30:00,75.98,76.01,75.95,76.0,67300.0,66.4831,66.5094,66.4569,66.5006,67300.0
2011-12-27 09:30:00,76.09,76.17,75.81,76.0,9100.0,66.5794,66.6494,66.3344,66.5006,9100.0
2011-12-27 10:00:00,76.01,76.13,75.87,76.02,28600.0,66.5094,66.6144,66.3869,66.5181,28600.0
2011-12-27 10:30:00,76.0,76.03,75.8,76.0,14100.0,66.5006,66.5269,66.3256,66.5006,14100.0
2011-12-27 11:00:00,76.01,76.2,75.96,76.1,12300.0,66.5094,66.6756,66.4656,66.5881,12300.0
2011-12-27 11:30:00,76.1,76.1,75.89,76.1,6200.0,66.5881,66.5881,66.4044,66.5881,6200.0
2011-12-27 12:00:00,76.09,76.23,76.04,76.15,6900.0,66.5794,66.7019,66.5356,66.6319,6900.0
2011-12-27 12:30:00,76.15,76.15,76.06,76.1,6200.0,66.6319,66.6319,66.5531,66.5881,6200.0
2011-12-27 13:00:00,76.15,76.23,76.02,76.09,16600.0,66.6319,66.7019,66.5181,66.5794,16600.0
2011-12-27 13:30:00,76.09,76.33,76.09,76.2,14900.0,66.5794,66.7894,66.5794,66.6756,14900.0
2011-12-27 14:00:00,76.26,76.33,76.04,76.08,10300.0,66.7281,66.7894,66.5356,66.5706,10300.0
2011-12-27 14:30:00,76.04,76.16,76.01,76.09,10000.0,66.5356,66.6406,66.5094,66.5794,10000.0
2011-12-27 15:00:00,76.11,76.2,76.0,76.0,6400.0,66.5969,66.6756,66.5006,66.5006,6400.0
2011-12-27 15:30:00,75.99,76.09,75.79,75.81,28600.0,66.4919,66.5794,66.3169,66.3344,28600.0
2011-12-28 09:30:00,75.61,75.92,74.84,74.9,7300.0,66.1594,66.4306,65.4856,65.5381,7300.0
2011-12-28 10:00:00,74.88,75.09,74.53,74.68,6200.0,65.5206,65.7044,65.2144,65.3456,6200.0
2011-12-28 10:30:00,74.58,74.81,74.29,74.39,12800.0,65.2581,65.4594,65.0044,65.0919,12800.0
2011-12-28 11:00:00,74.31,74.4,74.02,74.02,15700.0,65.0219,65.1006,64.7681,64.7681,15700.0
2011-12-28 11:30:00,74.04,74.08,73.59,73.79,18700.0,64.7856,64.8206,64.3918,64.5668,18700.0
2011-12-28 12:00:00,73.78,73.83,73.46,73.54,11800.0,64.5581,64.6018,64.2781,64.3481,11800.0
2011-12-28 12:30:00,73.48,73.56,73.21,73.28,17400.0,64.2956,64.3656,64.0593,64.1206,17400.0
2011-12-28 13:00:00,73.27,73.76,73.27,73.6,31300.0,64.1118,64.5406,64.1118,64.4006,31300.0
2011-12-28 13:30:00,73.61,73.74,73.46,73.55,18500.0,64.4093,64.5231,64.2781,64.3568,18500.0
2011-12-28 14:00:00,73.59,73.75,73.29,73.71,25400.0,64.3918,64.5318,64.1293,64.4968,25400.0
2011-12-28 14:30:00,73.75,73.75,73.1,73.35,34500.0,64.5318,64.5318,63.9631,64.1818,34500.0
2011-12-28 15:00:00,73.33,73.42,72.95,73.08,47600.0,64.1643,64.2431,63.8318,63.9456,47600.0
2011-12-28 15:30:00,73.06,73.34,72.68,72.76,135300.0,63.9281,64.1731,63.5956,63.6656,135300.0
2011-12-29 09:30:00,73.55,73.89,73.15,73.76,13200.0,64.3568,64.6543,64.0068,64.5406,13200.0
2011-12-29 10:00:00,73.85,74.75,73.85,74.75,20200.0,64.6193,65.4069,64.6193,65.4069,20200.0
2011-12-29 10:30:00,74.75,74.9,74.68,74.9,23700.0,65.4069,65.5381,65.3456,65.5381,23700.0
2011-12-29 11:00:00,74.89,75.09,74.66,74.98,29400.0,65.5294,65.7044,65.3281,65.6081,29400.0
2011-12-29 11:30:00,74.98,75.08,74.92,75.02,23200.0,65.6081,65.6956,65.5556,65.6431,23200.0
2011-12-29 12:00:00,75.01,75.05,74.74,74.98,22700.0,65.6344,65.6694,65.3981,65.6081,22700.0
2011-12-29 12:30:00,75.0,75.03,74.91,74.94,16400.0,65.6256,65.6519,65.5469,65.5731,16400.0
2011-12-29 13:00:00,74.96,75.04,74.28,74.54,24700.0,65.5906,65.6606,64.9956,65.2231,24700.0
2011-12-29 13:30:00,74.51,74.61,74.45,74.46,5700.0,65.1969,65.2844,65.1444,65.1531,5700.0
2011-12-29 14:00:00,74.53,74.69,74.48,74.53,11300.0,65.2144,65.3544,65.1706,65.2144,11300.0
2011-12-29 14:30:00,74.58,74.67,74.32,74.32,13000.0,65.2581,65.3369,65.0306,65.0306,13000.0
2011-12-29 15:00:00,74.37,74.86,74.12,74.86,39800.0,65.0744,65.5031,64.8556,65.5031,39800.0
2011-12-29 15:30:00,74.84,75.18,74.81,75.0,142000.0,65.4856,65.7831,65.4594,65.6256,142000.0
2011-12-30 09:30:00,74.91,75.47,74.91,75.37,19000.0,65.5469,66.0369,65.5469,65.9494,19000.0
2011-12-30 10:00:00,75.44,75.49,75.34,75.36,21800.0,66.0106,66.0544,65.9231,65.9406,21800.0
2011-12-30 10:30:00,75.41,75.49,75.3,75.47,19200.0,65.9844,66.0544,65.8881,66.0369,19200.0
2011-12-30 11:00:00,75.5,75.79,75.47,75.67,13400.0,66.0631,66.3169,66.0369,66.2119,13400.0
2011-12-30 11:30:00,75.66,75.83,75.35,75.38,27300.0,66.2031,66.3519,65.9319,65.9581,27300.0
2011-12-30 12:00:00,75.38,75.59,75.32,75.57,30300.0,65.9581,66.1419,65.9056,66.1244,30300.0
2011-12-30 12:30:00,75.56,75.71,75.46,75.71,31500.0,66.1156,66.2469,66.0281,66.2469,31500.0
2011-12-30 13:00:00,75.69,75.76,75.48,75.68,13600.0,66.2294,66.2906,66.0456,66.2206,13600.0
2011-12-30 13:30:00,75.75,75.83,75.55,75.55,9000.0,66.2819,66.3519,66.1069,66.1069,9000.0
2011-12-30 14:00:00,75.54,75.54,75.31,75.45,8500.0,66.0981,66.0981,65.8969,66.0194,8500.0
2011-12-30 14:30:00,75.46,75.58,75.42,75.43,7800.0,66.0281,66.1331,65.9931,66.0019,7800.0
2011-12-30 15:00:00,75.44,75.58,75.29,75.52,21200.0,66.0106,66.1331,65.8794,66.0806,21200.0
2011-12-30 15:30:00,75.52,75.57,75.33,75.37,46600.0,66.0806,66.1244,65.9144,65.9494,46600.0
2012-01-03 09:30:00,79.49,79.49,76.86,76.89,102600.0,69.5544,69.5544,67.2531,67.2794,102600.0
2012-01-03 10:00:00,76.97,77.5,76.89,77.25,34500.0,67.3494,67.8131,67.2794,67.5944,34500.0
2012-01-03 10:30:00,77.27,77.31,77.0,77.12,15200.0,67.6119,67.6469,67.3756,67.4806,15200.0
2012-01-03 11:00:00,77.05,77.27,77.0,77.24,9800.0,67.4194,67.6119,67.3756,67.5856,9800.0
2012-01-03 11:30:00,77.16,77.21,76.91,76.95,11400.0,67.5156,67.5594,67.2969,67.3319,11400.0
2012-01-03 12:00:00,76.92,77.0,76.87,76.97,10200.0,67.3056,67.3756,67.2619,67.3494,10200.0
2012-01-03 12:30:00,76.91,76.92,76.41,76.5,12200.0,67.2969,67.3056,66.8594,66.9381,12200.0
2012-01-03 13:00:00,76.5,76.61,76.31,76.46,6700.0,66.9381,67.0344,66.7719,66.9031,6700.0
2012-01-03 13:30:00,76.51,76.51,76.18,76.38,11500.0,66.9469,66.9469,66.6581,66.8331,11500.0
2012-01-03 14:00:00,76.38,76.41,76.02,76.2,15400.0,66.8331,66.8594,66.5181,66.6756,15400.0
2012-01-03 14:30:00,76.2,76.25,75.96,76.06,21300.0,66.6756,66.7194,66.4656,66.5531,21300.0
2012-01-03 15:00:00,76.0,76.1,75.8,75.85,32100.0,66.5006,66.5881,66.3256,66.3694,32100.0
2012-01-03 15:30:00,75.91,76.0,75.62,75.77,53500.0,66.4219,66.5006,66.1681,66.2994,53500.0
2012-01-04 09:30:00,75.56,75.68,74.81,75.03,14600.0,66.1156,66.2206,65.4594,65.6519,14600.0
2012-01-04 10:00:00,75.0,75.0,74.71,74.92,11900.0,65.6256,65.6256,65.3719,65.5556,11900.0
2012-01-04 10:30:00,74.83,75.21,74.78,75.12,14700.0,65.4769,65.8094,65.4331,65.7306,14700.0
2012-01-04 11:00:00,75.12,75.58,75.09,75.58,8300.0,65.7306,66.1331,65.7044,66.1331,8300.0
2012-01-04 11:30:00,75.58,75.76,75.49,75.5,11000.0,66.1331,66.2906,66.0544,66.0631,11000.0
2012-01-04 12:00:00,75.5,75.69,75.46,75.5,14500.0,66.0631,66.2294,66.0281,66.0631,14500.0
2012-01-04 12:30:00,75.5,75.71,75.5,75.69,9100.0,66.0631,66.2469,66.0631,66.2294,9100.0
2012-01-04 13:00:00,75.7,75.8,75.52,75.71,10400.0,66.2381,66.3256,66.0806,66.2469,10400.0
2012-01-04 13:30:00,75.69,76.01,75.67,75.98,9600.0,66.2294,66.5094,66.2119,66.4831,9600.0
2012-01-04 14:00:00,75.94,75.98,75.8,75.8,8200.0,66.4481,66.4831,66.3256,66.3256,8200.0
2012-01-04 14:30:00,75.8,76.15,75.8,75.98,17100.0,66.3256,66.6319,66.3256,66.4831,17100.0
2012-01-04 15:00:00,75.97,76.15,75.93,76.01,23800.0,66.4744,66.6319,66.4394,66.5094,23800.0
2012-01-04 15:30:00,76.01,76.06,75.63,75.7,49600.0,66.5094,66.5531,66.1769,66.2381,49600.0
2012-01-05 09:30:00,75.71,77.52,74.32,74.5,39500.0,66.2469,67.8306,65.0306,65.1881,39500.0
2012-01-05 10:00:00,74.43,74.7,74.29,74.51,25500.0,65.1269,65.3631,65.0044,65.1969,25500.0
2012-01-05 10:30:00,74.51,74.55,74.05,74.22,26100.0,65.1969,65.2319,64.7944,64.9431,26100.0
2012-01-05 11:00:00,74.22,74.5,74.17,74.5,22400.0,64.9431,65.1881,64.8994,65.1881,22400.0
2012-01-05 11:30:00,74.5,74.65,74.44,74.61,26300.0,65.1881,65.3194,65.1356,65.2844,26300.0
2012-01-05 12:00:00,74.62,74.85,74.55,74.79,32700.0,65.2931,65.4944,65.2319,65.4419,32700.0
2012-01-05 12:30:00,74.8,75.14,74.74,75.14,22700.0,65.4506,65.7481,65.3981,65.7481,22700.0
2012-01-05 13:00:00,75.1,75.68,75.04,75.51,27200.0,65.7131,66.2206,65.6606,66.0719,27200.0
2012-01-05 13:30:00,75.58,75.91,75.51,75.87,31700.0,66.1331,66.4219,66.0719,66.3869,31700.0
2012-01-05 14:00:00,75.89,75.92,75.74,75.85,20900.0,66.4044,66.4306,66.2731,66.3694,20900.0
2012-01-05 14:30:00,75.84,75.94,75.77,75.77,22100.0,66.3606,66.4481,66.2994,66.2994,22100.0
2012-01-05 15:00:00,75.8,75.95,75.66,75.73,28700.0,66.3256,66.4569,66.2031,66.2644,28700.0
2012-01-05 15:30:00,75.74,75.94,75.66,75.91,66200.0,66.2731,66.4481,66.2031,66.4219,66200.0
2012-01-06 09:30:00,75.75,75.85,74.75,75.07,50100.0,66.2819,66.3694,65.4069,65.6869,50100.0
2012-01-06 10:00:00,75.11,75.35,74.95,75.11,58500.0,65.7219,65.9319,65.5819,65.7219,58500.0
2012-01-06 10:30:00,75.06,75.38,75.06,75.15,54000.0,65.6781,65.9581,65.6781,65.7569,54000.0
2012-01-06 11:00:00,75.14,75.43,74.94,75.02,36400.0,65.7481,66.0019,65.5731,65.6431,36400.0
2012-01-06 11:30:00,75.01,75.29,74.93,75.01,27200.0,65.6344,65.8794,65.5644,65.6344,27200.0
2012-01-06 12:00:00,74.98,75.21,74.9,75.1,17400.0,65.6081,65.8094,65.5381,65.7131,17400.0
2012-01-06 12:30:00,75.07,75.17,74.77,74.78,11900.0,65.6869,65.7744,65.4244,65.4331,11900.0
2012-01-06 13:00:00,74.8,74.92,74.5,74.52,18400.0,65.4506,65.5556,65.1881,65.2056,18400.0
2012-01-06 13:30:00,74.6,74.86,74.31,74.73,30800.0,65.2756,65.5031,65.0219,65.3894,30800.0
2012-01-06 14:00:00,74.68,74.82,74.49,74.52,20700.0,65.3456,65.4681,65.1794,65.2056,20700.0
2012-01-06 14:30:00,74.51,74.66,74.19,74.28,28000.0,65.1969,65.3281,64.9169,64.9956,28000.0
2012-01-06 15:00:00,74.28,74.56,74.18,74.2,45700.0,64.9956,65.2406,64.9081,64.9256,45700.0
2012-01-06 15:30:00,74.19,74.42,74.1,74.14,104800.0,64.9169,65.1181,64.8381,64.8731,104800.0
2012-01-09 09:30:00,74.7,75.85,74.7,75.85,71300.0,65.3631,66.3694,65.3631,66.3694,71300.0
2012-01-09 10:00:00,75.85,76.04,75.55,75.59,57400.0,66.3694,66.5356,66.1069,66.1419,57400.0
2012-01-09 10:30:00,75.66,75.72,75.01,75.1,14300.0,66.2031,66.2556,65.6344,65.7131,14300.0
2012-01-09 11:00:00,75.05,75.15,74.67,74.96,8600.0,65.6694,65.7569,65.3369,65.5906,8600.0
2012-01-09 11:30:00,74.92,75.18,74.87,74.96,11000.0,65.5556,65.7831,65.5119,65.5906,11000.0
2012-01-09 12:00:00,74.99,75.11,74.9,75.0,24000.0,65.6169,65.7219,65.5381,65.6256,24000.0
2012-01-09 12:30:00,75.04,75.3,74.97,75.26,11600.0,65.6606,65.8881,65.5994,65.8531,11600.0
2012-01-09 13:00:00,75.22,75.31,75.05,75.09,23000.0,65.8181,65.8969,65.6694,65.7044,23000.0
2012-01-09 13:30:00,75.04,75.1,75.0,75.07,23100.0,65.6606,65.7131,65.6256,65.6869,23100.0
2012-01-09 14:00:00,75.08,75.24,74.88,74.88,29100.0,65.6956,65.8356,65.5206,65.5206,29100.0
2012-01-09 14:30:00,74.96,75.18,74.86,75.0,13000.0,65.5906,65.7831,65.5031,65.6256,13000.0
2012-01-09 15:00:00,74.95,75.09,74.86,74.95,19000.0,65.5819,65.7044,65.5031,65.5819,19000.0
2012-01-09 15:30:00,74.94,75.04,74.77,74.87,68900.0,65.5731,65.6606,65.4244,65.5119,68900.0
2012-01-10 09:30:00,75.82,76.19,75.16,75.22,28500.0,66.3431,66.6669,65.7656,65.8181,28500.0
2012-01-10 10:00:00,75.25,75.27,74.8,74.93,42200.0,65.8444,65.8619,65.4506,65.5644,42200.0
2012-01-10 10:30:00,74.88,75.06,74.72,74.77,38100.0,65.5206,65.6781,65.3806,65.4244,38100.0
2012-01-10 11:00:00,74.78,74.96,74.64,74.8,61200.0,65.4331,65.5906,65.3106,65.4506,61200.0
2012-01-10 11:30:00,74.8,74.89,74.7,74.81,25400.0,65.4506,65.5294,65.3631,65.4594,25400.0
2012-01-10 12:00:00,74.77,74.88,74.46,74.52,28400.0,65.4244,65.5206,65.1531,65.2056,28400.0
2012-01-10 12:30:00,74.51,74.7,74.49,74.62,27200.0,65.1969,65.3631,65.1794,65.2931,27200.0
2012-01-10 13:00:00,74.59,74.6,74.5,74.53,38700.0,65.2669,65.2756,65.1881,65.2144,38700.0
2012-01-10 13:30:00,74.56,74.59,74.44,74.48,23000.0,65.2406,65.2669,65.1356,65.1706,23000.0
2012-01-10 14:00:00,74.51,74.67,74.41,74.61,19800.0,65.1969,65.3369,65.1094,65.2844,19800.0
2012-01-10 14:30:00,74.61,74.71,74.59,74.67,31500.0,65.2844,65.3719,65.2669,65.3369,31500.0
2012-01-10 15:00:00,74.69,74.81,74.56,74.76,58000.0,65.3544,65.4594,65.2406,65.4156,58000.0
2012-01-10 15:30:00,74.75,74.88,74.51,74.75,121600.0,65.4069,65.5206,65.1969,65.4069,121600.0
2012-01-11 09:30:00,74.54,75.6,74.52,75.17,39500.0,65.2231,66.1506,65.2056,65.7744,39500.0
2012-01-11 10:00:00,75.15,75.42,74.76,75.39,32400.0,65.7569,65.9931,65.4156,65.9669,32400.0
2012-01-11 10:30:00,75.4,75.65,75.38,75.49,62500.0,65.9756,66.1944,65.9581,66.0544,62500.0
2012-01-11 11:00:00,75.49,75.69,75.31,75.37,23500.0,66.0544,66.2294,65.8969,65.9494,23500.0
2012-01-11 11:30:00,75.31,75.37,75.18,75.24,18300.0,65.8969,65.9494,65.7831,65.8356,18300.0
2012-01-11 12:00:00,75.27,76.04,75.2,75.68,67300.0,65.8619,66.5356,65.8006,66.2206,67300.0
2012-01-11 12:30:00,75.73,75.87,75.63,75.78,26600.0,66.2644,66.3869,66.1769,66.3081,26600.0
2012-01-11 13:00:00,75.78,76.06,75.74,75.94,32400.0,66.3081,66.5531,66.2731,66.4481,32400.0
2012-01-11 13:30:00,75.96,76.02,75.8,75.81,29800.0,66.4656,66.5181,66.3256,66.3344,29800.0
2012-01-11 14:00:00,75.82,75.91,75.57,75.86,23400.0,66.3431,66.4219,66.1244,66.3781,23400.0
2012-01-11 14:30:00,75.81,75.98,75.71,75.71,21200.0,66.3344,66.4831,66.2469,66.2469,21200.0
2012-01-11 15:00:00,75.74,75.87,75.61,75.77,34300.0,66.2731,66.3869,66.1594,66.2994,34300.0
2012-01-11 15:30:00,75.83,75.85,75.57,75.65,200000.0,66.3519,66.3694,66.1244,66.1944,200000.0
2012-01-12 09:30:00,76.16,77.13,76.08,76.38,119800.0,66.6406,67.4894,66.5706,66.8331,119800.0
2012-01-12 10:00:00,76.32,76.4,75.91,76.0,74900.0,66.7806,66.8506,66.4219,66.5006,74900.0
2012-01-12 10:30:00,76.0,76.23,75.9,76.17,71400.0,66.5006,66.7019,66.4131,66.6494,71400.0
2012-01-12 11:00:00,76.18,76.38,76.14,76.17,21900.0,66.6581,66.8331,66.6231,66.6494,21900.0
2012-01-12 11:30:00,76.22,76.38,76.03,76.25,32700.0,66.6931,66.8331,66.5269,66.7194,32700.0
2012-01-12 12:00:00,76.25,76.62,76.17,76.62,223500.0,66.7194,67.0431,66.6494,67.0431,223500.0
2012-01-12 12:30:00,76.66,77.08,76.64,77.06,25400.0,67.0781,67.4456,67.0606,67.4281,25400.0
2012-01-12 13:00:00,77.04,77.26,77.0,77.03,39600.0,67.4106,67.6031,67.3756,67.4019,39600.0
2012-01-12 13:30:00,77.02,77.15,77.0,77.15,14400.0,67.3931,67.5069,67.3756,67.5069,14400.0
2012-01-12 14:00:00,77.16,77.34,77.08,77.23,53000.0,67.5156,67.6731,67.4456,67.5769,53000.0
2012-01-12 14:30:00,77.19,77.45,77.18,77.34,48100.0,67.5419,67.7694,67.5331,67.6731,48100.0
2012-01-12 15:00:00,77.37,77.97,77.27,77.93,84700.0,67.6994,68.2244,67.6119,68.1894,84700.0
2012-01-12 15:30:00,77.94,78.16,77.79,77.81,198500.0,68.1981,68.3906,68.0669,68.0844,198500.0
2012-01-13 09:30:00,78.02,78.02,77.1,77.51,21500.0,68.2681,68.2681,67.4631,67.8219,21500.0
2012-01-13 10:00:00,77.48,77.6,76.67,76.91,22900.0,67.7956,67.9006,67.0869,67.2969,22900.0
2012-01-13 10:30:00,76.83,77.23,76.83,77.2,13500.0,67.2269,67.5769,67.2269,67.5506,13500.0
2012-01-13 11:00:00,77.28,77.71,77.23,77.7,18500.0,67.6206,67.9969,67.5769,67.9881,18500.0
2012-01-13 11:30:00,77.7,78.04,77.68,78.04,15000.0,67.9881,68.2856,67.9706,68.2856,15000.0
2012-01-13 12:00:00,78.02,78.06,77.89,77.98,18700.0,68.2681,68.3031,68.1544,68.2331,18700.0
2012-01-13 12:30:00,78.04,78.19,78.04,78.09,22100.0,68.2856,68.4169,68.2856,68.3294,22100.0
2012-01-13 13:00:00,78.07,78.18,78.05,78.18,24600.0,68.3119,68.4081,68.2944,68.4081,24600.0
2012-01-13 13:30:00,78.12,78.67,78.08,78.56,36700.0,68.3556,68.8369,68.3206,68.7406,36700.0
2012-01-13 14:00:00,78.6,78.62,78.34,78.6,69500.0,68.7756,68.7931,68.5481,68.7756,69500.0
2012-01-13 14:30:00,78.56,78.57,78.15,78.29,16700.0,68.7406,68.7494,68.3819,68.5044,16700.0
2012-01-13 15:00:00,78.27,78.69,78.27,78.6,32700.0,68.4869,68.8544,68.4869,68.7756,32700.0
2012-01-13 15:30:00,78.64,78.97,78.63,78.97,115200.0,68.8106,69.0994,68.8019,69.0994,115200.0
2012-01-17 09:30:00,79.49,79.49,78.41,78.67,30200.0,69.5544,69.5544,68.6094,68.8369,30200.0
2012-01-17 10:00:00,78.71,78.77,78.45,78.66,38800.0,68.8719,68.9244,68.6444,68.8281,38800.0
2012-01-17 10:30:00,78.69,78.75,78.04,78.33,23700.0,68.8544,68.9069,68.2856,68.5394,23700.0
2012-01-17 11:00:00,78.33,78.44,78.0,78.14,16500.0,68.5394,68.6356,68.2506,68.3731,16500.0
2012-01-17 11:30:00,78.16,78.17,77.86,77.91,18100.0,68.3906,68.3994,68.1281,68.1719,18100.0
2012-01-17 12:00:00,77.91,78.14,77.88,78.01,12200.0,68.1719,68.3731,68.1456,68.2594,12200.0
2012-01-17 12:30:00,77.98,78.02,77.66,77.78,15300.0,68.2331,68.2681,67.9531,68.0581,15300.0
2012-01-17 13:00:00,77.74,77.91,77.72,77.79,14200.0,68.0231,68.1719,68.0056,68.0669,14200.0
2012-01-17 13:30:00,77.77,77.77,77.53,77.7,22600.0,68.0494,68.0494,67.8394,67.9881,22600.0
2012-01-17 14:00:00,77.67,78.22,77.67,77.87,51300.0,67.9619,68.4431,67.9619,68.1369,51300.0
2012-01-17 14:30:00,77.85,78.01,77.66,77.92,26100.0,68.1194,68.2594,67.9531,68.1806,26100.0
2012-01-17 15:00:00,77.95,78.12,77.81,78.12,48000.0,68.2069,68.3556,68.0844,68.3556,48000.0
2012-01-17 15:30:00,78.12,78.47,78.08,78.19,86500.0,68.3556,68.6619,68.3206,68.4169,86500.0
2012-01-18 09:30:00,77.97,78.64,77.5,78.63,16900.0,68.2244,68.8106,67.8131,68.8019,16900.0
2012-01-18 10:00:00,78.69,79.67,78.61,79.63,26400.0,68.8544,69.7119,68.7844,69.6769,26400.0
2012-01-18 10:30:00,79.59,80.58,79.59,80.39,57000.0,69.6419,70.5082,69.6419,70.3419,57000.0
2012-01-18 11:00:00,80.4,80.44,80.03,80.03,25600.0,70.3507,70.3857,70.0269,70.0269,25600.0
2012-01-18 11:30:00,80.03,80.12,79.87,79.89,16800.0,70.0269,70.1056,69.8869,69.9044,16800.0
2012-01-18 12:00:00,79.89,80.27,79.85,80.09,35600.0,69.9044,70.2369,69.8694,70.0794,35600.0
2012-01-18 12:30:00,80.1,80.13,79.68,79.84,22600.0,70.0881,70.1144,69.7206,69.8606,22600.0
2012-01-18 13:00:00,79.85,79.93,79.39,79.56,58000.0,69.8694,69.9394,69.4669,69.6156,58000.0
2012-01-18 13:30:00,79.59,79.95,79.51,79.87,21400.0,69.6419,69.9569,69.5719,69.8869,21400.0
2012-01-18 14:00:00,79.85,80.4,79.83,80.01,24900.0,69.8694,70.3507,69.8519,70.0094,24900.0
2012-01-18 14:30:00,80.09,80.09,79.72,79.79,19600.0,70.0794,70.0794,69.7556,69.8169,19600.0
2012-01-18 15:00:00,79.81,79.86,79.47,79.47,26100.0,69.8344,69.8781,69.5369,69.5369,26100.0
2012-01-18 15:30:00,79.48,79.78,79.32,79.78,52000.0,69.5456,69.8081,69.4056,69.8081,52000.0
2012-01-19 09:30:00,79.95,79.95,79.65,79.9,28200.0,69.9569,69.9569,69.6944,69.9131,28200.0
2012-01-19 10:00:00,79.84,79.94,79.75,79.75,15700.0,69.8606,69.9481,69.7819,69.7819,15700.0
2012-01-19 10:30:00,79.8,80.54,79.8,80.46,32000.0,69.8256,70.4732,69.8256,70.4032,32000.0
2012-01-19 11:00:00,80.46,80.97,80.4,80.88,18400.0,70.4032,70.8494,70.3507,70.7707,18400.0
2012-01-19 11:30:00,80.87,81.1,80.72,80.72,29600.0,70.7619,70.9632,70.6307,70.6307,29600.0
2012-01-19 12:00:00,80.72,80.94,80.61,80.94,44000.0,70.6307,70.8232,70.5344,70.8232,44000.0
2012-01-19 12:30:00,80.89,80.96,80.55,80.55,25000.0,70.7794,70.8407,70.4819,70.4819,25000.0
2012-01-19 13:00:00,80.62,80.73,80.5,80.7,52200.0,70.5432,70.6394,70.4382,70.6132,52200.0
2012-01-19 13:30:00,80.84,81.12,80.65,80.75,20500.0,70.7357,70.9807,70.5694,70.6569,20500.0
2012-01-19 14:00:00,80.73,80.89,80.67,80.82,14300.0,70.6394,70.7794,70.5869,70.7182,14300.0
2012-01-19 14:30:00,80.88,80.88,80.5,80.51,17800.0,70.7707,70.7707,70.4382,70.4469,17800.0
2012-01-19 15:00:00,80.53,80.71,80.51,80.59,30200.0,70.4644,70.6219,70.4469,70.5169,30200.0
2012-01-19 15:30:00,80.6,81.02,80.59,80.64,156700.0,70.5257,70.8932,70.5169,70.5607,156700.0
2012-01-20 09:30:00,80.77,81.31,80.64,81.04,23800.0,70.6744,71.1469,70.5607,70.9107,23800.0
2012-01-20 10:00:00,81.06,81.31,80.82,80.93,59600.0,70.9282,71.1469,70.7182,70.8144,59600.0
2012-01-20 10:30:00,80.92,80.92,80.0,80.01,16500.0,70.8057,70.8057,70.0006,70.0094,16500.0
2012-01-20 11:00:00,80.03,80.12,79.72,79.96,15200.0,70.0269,70.1056,69.7556,69.9656,15200.0
2012-01-20 11:30:00,79.96,79.98,79.6,79.82,11800.0,69.9656,69.9831,69.6506,69.8431,11800.0
2012-01-20 12:00:00,79.74,79.75,79.28,79.34,11400.0,69.7731,69.7819,69.3706,69.4231,11400.0
2012-01-20 12:30:00,79.33,79.39,79.11,79.19,13400.0,69.4144,69.4669,69.2219,69.2919,13400.0
2012-01-20 13:00:00,79.24,81.46,79.19,81.4,149300.0,69.3356,71.2782,69.2919,71.2257,149300.0
2012-01-20 13:30:00,81.4,81.66,81.17,81.34,71700.0,71.2257,71.4532,71.0244,71.1732,71700.0
2012-01-20 14:00:00,81.31,81.46,80.89,80.97,89500.0,71.1469,71.2782,70.7794,70.8494,89500.0
2012-01-20 14:30:00,80.97,81.12,80.8,81.02,46400.0,70.8494,70.9807,70.7007,70.8932,46400.0
2012-01-20 15:00:00,80.99,81.23,80.81,81.2,54900.0,70.8669,71.0769,70.7094,71.0507,54900.0
2012-01-20 15:30:00,81.2,81.35,80.89,80.89,159900.0,71.0507,71.1819,70.7794,70.7794,159900.0
2012-01-23 09:30:00,81.13,81.14,80.64,80.97,16000.0,70.9894,70.9982,70.5607,70.8494,16000.0
2012-01-23 10:00:00,80.93,80.93,79.85,79.88,46400.0,70.8144,70.8144,69.8694,69.8956,46400.0
2012-01-23 10:30:00,79.86,79.89,79.56,79.65,20800.0,69.8781,69.9044,69.6156,69.6944,20800.0
2012-01-23 11:00:00,79.61,79.87,79.56,79.83,21900.0,69.6594,69.8869,69.6156,69.8519,21900.0
2012-01-23 11:30:00,79.9,79.9,79.47,79.61,54700.0,69.9131,69.9131,69.5369,69.6594,54700.0
2012-01-23 12:00:00,79.69,80.03,79.56,79.93,13800.0,69.7294,70.0269,69.6156,69.9394,13800.0
2012-01-23 12:30:00,79.94,80.14,79.8,80.14,12700.0,69.9481,70.1231,69.8256,70.1231,12700.0
2012-01-23 13:00:00,80.16,80.29,80.05,80.17,41500.0,70.1407,70.2544,70.0444,70.1494,41500.0
2012-01-23 13:30:00,80.16,80.26,79.75,80.02,40000.0,70.1407,70.2282,69.7819,70.0181,40000.0
2012-01-23 14:00:00,80.02,80.14,79.7,79.79,23200.0,70.0181,70.1231,69.7381,69.8169,23200.0
2012-01-23 14:30:00,79.8,80.17,79.71,80.12,31000.0,69.8256,70.1494,69.7469,70.1056,31000.0
2012-01-23 15:00:00,80.06,80.26,79.97,80.08,46500.0,70.0531,70.2282,69.9744,70.0706,46500.0
2012-01-23 15:30:00,80.08,80.26,79.97,80.06,86600.0,70.0706,70.2282,69.9744,70.0531,86600.0
2012-01-24 09:30:00,79.7,80.04,79.5,79.94,20300.0,69.7381,70.0356,69.5631,69.9481,20300.0
2012-01-24 10:00:00,79.92,80.04,79.7,79.79,20300.0,69.9306,70.0356,69.7381,69.8169,20300.0
2012-01-24 10:30:00,79.77,80.3,79.75,79.98,10900.0,69.7994,70.2632,69.7819,69.9831,10900.0
2012-01-24 11:00:00,79.97,80.03,79.89,79.95,24700.0,69.9744,70.0269,69.9044,69.9569,24700.0
2012-01-24 11:30:00,79.97,79.98,79.63,79.66,20500.0,69.9744,69.9831,69.6769,69.7031,20500.0
2012-01-24 12:00:00,79.61,79.71,79.58,79.69,11000.0,69.6594,69.7469,69.6331,69.7294,11000.0
2012-01-24 12:30:00,79.7,79.74,79.58,79.68,21100.0,69.7381,69.7731,69.6331,69.7206,21100.0
2012-01-24 13:00:00,79.68,79.75,79.61,79.67,20200.0,69.7206,69.7819,69.6594,69.7119,20200.0
2012-01-24 13:30:00,79.64,79.69,79.39,79.39,74000.0,69.6856,69.7294,69.4669,69.4669,74000.0
2012-01-24 14:00:00,79.4,79.48,79.19,79.47,44800.0,69.4756,69.5456,69.2919,69.5369,44800.0
2012-01-24 14:30:00,79.47,79.55,79.39,79.48,93300.0,69.5369,69.6069,69.4669,69.5456,93300.0
2012-01-24 15:00:00,79.52,80.14,79.48,80.08,72900.0,69.5806,70.1231,69.5456,70.0706,72900.0
2012-01-24 15:30:00,80.06,80.31,79.98,80.11,109700.0,70.0531,70.2719,69.9831,70.0969,109700.0
2012-01-25 09:30:00,79.87,80.22,79.52,80.11,48300.0,69.8869,70.1932,69.5806,70.0969,48300.0
2012-01-25 10:00:00,80.18,80.54,80.08,80.48,31100.0,70.1582,70.4732,70.0706,70.4207,31100.0
2012-01-25 10:30:00,80.45,80.97,80.4,80.89,51900.0,70.3944,70.8494,70.3507,70.7794,51900.0
2012-01-25 11:00:00,80.97,80.98,80.74,80.87,27000.0,70.8494,70.8582,70.6482,70.7619,27000.0
2012-01-25 11:30:00,80.86,80.94,80.6,80.7,39500.0,70.7532,70.8232,70.5257,70.6132,39500.0
2012-01-25 12:00:00,80.68,80.79,80.58,80.7,39900.0,70.5957,70.6919,70.5082,70.6132,39900.0
2012-01-25 12:30:00,80.67,81.04,80.38,80.92,21100.0,70.5869,70.9107,70.3332,70.8057,21100.0
2012-01-25 13:00:00,80.91,81.63,80.89,81.6,41200.0,70.7969,71.4269,70.7794,71.4007,41200.0
2012-01-25 13:30:00,81.59,81.69,81.15,81.18,50700.0,71.3919,71.4794,71.0069,71.0332,50700.0
2012-01-25 14:00:00,81.23,81.66,80.97,81.49,53600.0,71.0769,71.4532,70.8494,71.3044,53600.0
2012-01-25 14:30:00,81.53,81.73,81.23,81.23,49100.0,71.3394,71.5144,71.0769,71.0769,49100.0
2012-01-25 15:00:00,81.29,81.79,81.26,81.69,62000.0,71.1294,71.5669,71.1032,71.4794,62000.0
2012-01-25 15:30:00,81.71,81.82,81.36,81.75,152500.0,71.4969,71.5932,71.1907,71.5319,152500.0
2012-01-26 09:30:00,81.95,82.41,81.8,82.05,15200.0,71.7069,72.1094,71.5757,71.7944,15200.0
2012-01-26 10:00:00,82.12,82.12,80.91,80.97,25800.0,71.8557,71.8557,70.7969,70.8494,25800.0
2012-01-26 10:30:00,80.9,81.03,80.54,80.69,13700.0,70.7882,70.9019,70.4732,70.6044,13700.0
2012-01-26 11:00:00,80.69,81.2,80.69,81.06,25500.0,70.6044,71.0507,70.6044,70.9282,25500.0
2012-01-26 11:30:00,81.03,81.15,80.74,81.0,13700.0,70.9019,71.0069,70.6482,70.8757,13700.0
2012-01-26 12:00:00,81.0,81.15,80.76,80.99,15800.0,70.8757,71.0069,70.6657,70.8669,15800.0
2012-01-26 12:30:00,80.99,81.09,80.86,80.89,8500.0,70.8669,70.9544,70.7532,70.7794,8500.0
2012-01-26 13:00:00,80.89,81.2,80.89,81.03,9800.0,70.7794,71.0507,70.7794,70.9019,9800.0
2012-01-26 13:30:00,80.97,81.1,80.67,81.05,20700.0,70.8494,70.9632,70.5869,70.9194,20700.0
2012-01-26 14:00:00,80.98,81.2,80.77,80.9,28800.0,70.8582,71.0507,70.6744,70.7882,28800.0
2012-01-26 14:30:00,80.89,81.28,80.87,81.14,21300.0,70.7794,71.1207,70.7619,70.9982,21300.0
2012-01-26 15:00:00,81.15,81.39,81.0,81.12,30400.0,71.0069,71.2169,70.8757,70.9807,30400.0
2012-01-26 15:30:00,81.08,81.65,81.06,81.39,78400.0,70.9457,71.4444,70.9282,71.2169,78400.0
2012-01-27 09:30:00,81.33,81.51,80.93,81.25,13500.0,71.1644,71.3219,70.8144,71.0944,13500.0
2012-01-27 10:00:00,81.27,81.28,80.91,81.14,15600.0,71.1119,71.1207,70.7969,70.9982,15600.0
2012-01-27 10:30:00,81.19,81.33,80.91,81.33,13000.0,71.0419,71.1644,70.7969,71.1644,13000.0
2012-01-27 11:00:00,81.33,81.7,81.33,81.51,21700.0,71.1644,71.4882,71.1644,71.3219,21700.0
2012-01-27 11:30:00,81.51,81.6,81.16,81.21,11900.0,71.3219,71.4007,71.0157,71.0594,11900.0
2012-01-27 12:00:00,81.22,81.54,81.05,81.46,12600.0,71.0682,71.3482,70.9194,71.2782,12600.0
2012-01-27 12:30:00,81.39,81.45,81.21,81.38,13300.0,71.2169,71.2694,71.0594,71.2082,13300.0
2012-01-27 13:00:00,81.29,81.5,81.22,81.42,7000.0,71.1294,71.3132,71.0682,71.2432,7000.0
2012-01-27 13:30:00,81.37,81.65,81.3,81.53,17900.0,71.1994,71.4444,71.1382,71.3394,17900.0
2012-01-27 14:00:00,81.57,81.65,81.38,81.49,22300.0,71.3744,71.4444,71.2082,71.3044,22300.0
2012-01-27 14:30:00,81.49,82.04,81.49,81.88,97400.0,71.3044,71.7857,71.3044,71.6457,97400.0
2012-01-27 15:00:00,81.88,82.09,81.82,81.94,43600.0,71.6457,71.8294,71.5932,71.6982,43600.0
2012-01-27 15:30:00,81.94,82.03,81.62,81.63,61500.0,71.6982,71.7769,71.4182,71.4269,61500.0
2012-01-30 09:30:00,80.81,81.38,80.58,81.15,19500.0,70.7094,71.2082,70.5082,71.0069,19500.0
2012-01-30 10:00:00,81.15,81.15,80.83,80.83,26300.0,71.0069,71.0069,70.7269,70.7269,26300.0
2012-01-30 10:30:00,80.78,80.97,80.7,80.7,25500.0,70.6832,70.8494,70.6132,70.6132,25500.0
2012-01-30 11:00:00,80.67,81.17,80.67,81.04,23600.0,70.5869,71.0244,70.5869,70.9107,23600.0
2012-01-30 11:30:00,81.04,81.06,80.84,80.94,24200.0,70.9107,70.9282,70.7357,70.8232,24200.0
2012-01-30 12:00:00,80.96,81.06,80.94,80.97,18500.0,70.8407,70.9282,70.8232,70.8494,18500.0
2012-01-30 12:30:00,80.97,81.06,80.71,80.94,37500.0,70.8494,70.9282,70.6219,70.8232,37500.0
2012-01-30 13:00:00,80.92,81.05,80.8,80.91,80600.0,70.8057,70.9194,70.7007,70.7969,80600.0
2012-01-30 13:30:00,80.91,81.9,80.85,81.85,104000.0,70.7969,71.6632,70.7444,71.6194,104000.0
2012-01-30 14:00:00,81.8,82.1,81.64,82.04,59700.0,71.5757,71.8382,71.4357,71.7857,59700.0
2012-01-30 14:30:00,82.04,82.48,81.85,82.48,43300.0,71.7857,72.1707,71.6194,72.1707,43300.0
2012-01-30 15:00:00,82.45,82.56,82.21,82.31,47200.0,72.1444,72.2407,71.9344,72.0219,47200.0
2012-01-30 15:30:00,82.32,82.46,82.09,82.45,116800.0,72.0307,72.1532,71.8294,72.1444,116800.0
2012-01-31 09:30:00,82.7,83.28,82.55,82.74,84200.0,72.3632,72.8707,72.2319,72.3982,84200.0
2012-01-31 10:00:00,82.74,82.74,82.08,82.41,68400.0,72.3982,72.3982,71.8207,72.1094,68400.0
2012-01-31 10:30:00,82.36,82.41,81.85,81.97,27400.0,72.0657,72.1094,71.6194,71.7244,27400.0
2012-01-31 11:00:00,82.02,82.31,81.85,82.01,60700.0,71.7682,72.0219,71.6194,71.7594,60700.0
2012-01-31 11:30:00,81.99,82.34,81.92,82.34,51200.0,71.7419,72.0482,71.6807,72.0482,51200.0
2012-01-31 12:00:00,82.26,82.71,82.26,82.49,27400.0,71.9782,72.3719,71.9782,72.1794,27400.0
2012-01-31 12:30:00,82.49,82.53,82.27,82.5,27700.0,72.1794,72.2144,71.9869,72.1882,27700.0
2012-01-31 13:00:00,82.5,82.86,82.5,82.86,22700.0,72.1882,72.5032,72.1882,72.5032,22700.0
2012-01-31 13:30:00,82.83,82.85,82.27,82.27,25100.0,72.4769,72.4944,71.9869,71.9869,25100.0
2012-01-31 14:00:00,82.31,82.72,82.21,82.51,30300.0,72.0219,72.3807,71.9344,72.1969,30300.0
2012-01-31 14:30:00,82.56,82.65,82.5,82.65,27600.0,72.2407,72.3194,72.1882,72.3194,27600.0
2012-01-31 15:00:00,82.6,82.68,82.35,82.53,142800.0,72.2757,72.3457,72.0569,72.2144,142800.0
2012-01-31 15:30:00,82.53,82.63,82.39,82.51,251900.0,72.2144,72.3019,72.0919,72.1969,251900.0
2012-02-01 09:30:00,82.79,83.71,82.79,83.23,74500.0,72.4419,73.2469,72.4419,72.8269,74500.0
2012-02-01 10:00:00,83.16,83.39,82.95,83.26,126000.0,72.7657,72.9669,72.5819,72.8532,126000.0
2012-02-01 10:30:00,83.26,83.34,82.91,83.23,136100.0,72.8532,72.9232,72.5469,72.8269,136100.0
2012-02-01 11:00:00,83.2,83.28,83.14,83.2,49700.0,72.8007,72.8707,72.7482,72.8007,49700.0
2012-02-01 11:30:00,83.22,83.31,83.17,83.25,232700.0,72.8182,72.8969,72.7744,72.8444,232700.0
2012-02-01 12:00:00,83.25,83.54,83.23,83.43,47100.0,72.8444,73.0982,72.8269,73.0019,47100.0
2012-02-01 12:30:00,83.43,83.54,83.43,83.54,64900.0,73.0019,73.0982,73.0019,73.0982,64900.0
2012-02-01 13:00:00,83.52,83.59,83.46,83.54,72300.0,73.0807,73.1419,73.0282,73.0982,72300.0
2012-02-01 13:30:00,83.54,83.7,83.21,83.5,47100.0,73.0982,73.2382,72.8094,73.0632,47100.0
2012-02-01 14:00:00,83.44,84.09,83.39,83.6,100700.0,73.0107,73.5794,72.9669,73.1507,100700.0
2012-02-01 14:30:00,83.59,83.64,83.29,83.29,33500.0,73.1419,73.1857,72.8794,72.8794,33500.0
2012-02-01 15:00:00,83.29,83.45,82.44,82.6,82500.0,72.8794,73.0194,72.1357,72.2757,82500.0
2012-02-01 15:30:00,82.54,82.93,82.11,82.88,169300.0,72.2232,72.5644,71.8469,72.5207,169300.0
2012-02-02 09:30:00,83.36,83.76,82.93,83.01,72200.0,72.9407,73.2907,72.5644,72.6344,72200.0
2012-02-02 10:00:00,82.95,83.72,82.95,83.39,119400.0,72.5819,73.2557,72.5819,72.9669,119400.0
2012-02-02 10:30:00,83.42,83.73,83.29,83.67,26600.0,72.9932,73.2644,72.8794,73.2119,26600.0
2012-02-02 11:00:00,83.66,84.3,83.66,84.12,155500.0,73.2032,73.7632,73.2032,73.6057,155500.0
2012-02-02 11:30:00,84.14,84.2,83.92,84.05,42700.0,73.6232,73.6757,73.4307,73.5444,42700.0
2012-02-02 12:00:00,84.1,84.1,83.64,83.69,55400.0,73.5882,73.5882,73.1857,73.2294,55400.0
2012-02-02 12:30:00,83.68,83.69,83.28,83.28,32400.0,73.2207,73.2294,72.8707,72.8707,32400.0
2012-02-02 13:00:00,83.31,83.33,83.02,83.04,17900.0,72.8969,72.9144,72.6432,72.6607,17900.0
2012-02-02 13:30:00,83.01,83.48,82.96,83.21,34100.0,72.6344,73.0457,72.5907,72.8094,34100.0
2012-02-02 14:00:00,83.15,83.21,82.94,82.94,19100.0,72.7569,72.8094,72.5732,72.5732,19100.0
2012-02-02 14:30:00,82.88,83.16,82.83,83.14,23100.0,72.5207,72.7657,72.4769,72.7482,23100.0
2012-02-02 15:00:00,83.16,83.28,83.06,83.25,34100.0,72.7657,72.8707,72.6782,72.8444,34100.0
2012-02-02 15:30:00,83.23,83.46,83.12,83.34,129500.0,72.8269,73.0282,72.7307,72.9232,129500.0
2012-02-03 09:30:00,84.18,84.5,83.95,84.17,25600.0,73.6582,73.9382,73.4569,73.6494,25600.0
2012-02-03 10:00:00,84.17,84.35,84.13,84.27,63600.0,73.6494,73.8069,73.6144,73.7369,63600.0
2012-02-03 10:30:00,84.22,84.78,84.19,84.37,194000.0,73.6932,74.1832,73.6669,73.8244,194000.0
2012-02-03 11:00:00,84.33,84.81,84.26,84.77,28000.0,73.7894,74.2094,73.7282,74.1744,28000.0
2012-02-03 11:30:00,84.76,84.86,84.69,84.77,20500.0,74.1657,74.2532,74.1044,74.1744,20500.0
2012-02-03 12:00:00,84.76,84.92,84.7,84.79,84500.0,74.1657,74.3057,74.1132,74.1919,84500.0
2012-02-03 12:30:00,84.75,84.81,84.64,84.75,35300.0,74.1569,74.2094,74.0607,74.1569,35300.0
2012-02-03 13:00:00,84.75,84.79,84.49,84.55,21700.0,74.1569,74.1919,73.9294,73.9819,21700.0
2012-02-03 13:30:00,84.54,84.56,84.35,84.41,12300.0,73.9732,73.9907,73.8069,73.8594,12300.0
2012-02-03 14:00:00,84.38,84.44,84.29,84.38,22900.0,73.8332,73.8857,73.7544,73.8332,22900.0
2012-02-03 14:30:00,84.38,84.57,84.27,84.45,76900.0,73.8332,73.9994,73.7369,73.8944,76900.0
2012-02-03 15:00:00,84.45,84.48,84.27,84.31,51600.0,73.8944,73.9207,73.7369,73.7719,51600.0
2012-02-03 15:30:00,84.31,84.42,84.26,84.31,119300.0,73.7719,73.8682,73.7282,73.7719,119300.0
2012-02-06 09:30:00,84.08,85.2,83.94,85.19,148200.0,73.5707,74.5507,73.4482,74.5419,148200.0
2012-02-06 10:00:00,85.19,85.69,85.15,85.54,193000.0,74.5419,74.9794,74.5069,74.8482,193000.0
2012-02-06 10:30:00,85.54,85.67,85.09,85.52,72400.0,74.8482,74.9619,74.4544,74.8307,72400.0
2012-02-06 11:00:00,85.52,85.56,84.68,84.78,55300.0,74.8307,74.8657,74.0957,74.1832,55300.0
2012-02-06 11:30:00,84.74,85.21,84.71,85.19,40200.0,74.1482,74.5594,74.1219,74.5419,40200.0
2012-02-06 12:00:00,85.21,85.45,84.93,85.34,36700.0,74.5594,74.7694,74.3144,74.6732,36700.0
2012-02-06 12:30:00,85.35,85.82,85.33,85.49,113700.0,74.6819,75.0932,74.6644,74.8044,113700.0
2012-02-06 13:00:00,85.44,85.45,85.0,85.02,40300.0,74.7607,74.7694,74.3757,74.3932,40300.0
2012-02-06 13:30:00,85.02,85.3,84.57,84.71,44100.0,74.3932,74.6382,73.9994,74.1219,44100.0
2012-02-06 14:00:00,84.68,85.82,84.67,85.47,130200.0,74.0957,75.0932,74.0869,74.7869,130200.0
2012-02-06 14:30:00,85.4,85.48,85.23,85.25,43200.0,74.7257,74.7957,74.5769,74.5944,43200.0
2012-02-06 15:00:00,85.23,85.58,85.23,85.58,100900.0,74.5769,74.8832,74.5769,74.8832,100900.0
2012-02-06 15:30:00,85.52,85.82,85.46,85.6,246600.0,74.8307,75.0932,74.7782,74.9007,246600.0
2012-02-07 09:30:00,85.69,86.53,85.09,86.19,97300.0,74.9794,75.7145,74.4544,75.4169,97300.0
2012-02-07 10:00:00,86.19,86.76,85.72,86.4,79600.0,75.4169,75.9157,75.0057,75.6007,79600.0
2012-02-07 10:30:00,86.39,88.02,86.37,87.79,149900.0,75.592,77.0182,75.5745,76.817,149900.0
2012-02-07 11:00:00,87.79,87.84,86.66,87.0,47100.0,76.817,76.8607,75.8282,76.1257,47100.0
2012-02-07 11:30:00,87.0,87.1,86.77,87.02,50700.0,76.1257,76.2132,75.9245,76.1432,50700.0
2012-02-07 12:00:00,87.03,87.09,86.4,86.59,38400.0,76.152,76.2045,75.6007,75.767,38400.0
2012-02-07 12:30:00,86.59,86.7,86.48,86.7,39100.0,75.767,75.8632,75.6707,75.8632,39100.0
2012-02-07 13:00:00,86.7,86.79,86.38,86.64,33800.0,75.8632,75.942,75.5832,75.8107,33800.0
2012-02-07 13:30:00,86.64,86.86,86.57,86.72,33400.0,75.8107,76.0032,75.7495,75.8807,33400.0
2012-02-07 14:00:00,86.79,86.93,86.63,86.64,50100.0,75.942,76.0645,75.802,75.8107,50100.0
2012-02-07 14:30:00,86.64,86.67,86.33,86.48,49600.0,75.8107,75.837,75.5395,75.6707,49600.0
2012-02-07 15:00:00,86.49,86.79,86.36,86.6,68300.0,75.6795,75.942,75.5657,75.7757,68300.0
2012-02-07 15:30:00,86.58,86.69,86.23,86.24,169300.0,75.7582,75.8545,75.4519,75.4607,169300.0
2012-02-08 09:30:00,85.8,85.84,83.45,85.73,118600.0,75.0757,75.1107,73.0194,75.0144,118600.0
2012-02-08 10:00:00,85.61,85.75,84.56,84.7,99600.0,74.9094,75.0319,73.9907,74.1132,99600.0
2012-02-08 10:30:00,84.73,85.76,84.58,85.7,83600.0,74.1394,75.0407,74.0082,74.9882,83600.0
2012-02-08 11:00:00,85.7,86.22,85.12,85.43,103200.0,74.9882,75.4432,74.4807,74.7519,103200.0
2012-02-08 11:30:00,85.42,85.85,85.2,85.85,35400.0,74.7432,75.1194,74.5507,75.1194,35400.0
2012-02-08 12:00:00,85.81,85.92,85.27,85.86,44600.0,75.0844,75.1807,74.6119,75.1282,44600.0
2012-02-08 12:30:00,85.95,86.76,85.95,86.51,47500.0,75.2069,75.9157,75.2069,75.697,47500.0
2012-02-08 13:00:00,86.44,86.44,85.9,86.1,26100.0,75.6357,75.6357,75.1632,75.3382,26100.0
2012-02-08 13:30:00,86.09,86.65,86.08,86.25,25700.0,75.3294,75.8195,75.3207,75.4694,25700.0
2012-02-08 14:00:00,86.24,86.63,86.18,86.46,28000.0,75.4607,75.802,75.4082,75.6532,28000.0
2012-02-08 14:30:00,86.46,87.08,86.45,86.89,48600.0,75.6532,76.1957,75.6445,76.0295,48600.0
2012-02-08 15:00:00,86.85,86.98,86.14,86.2,67200.0,75.9945,76.1082,75.3732,75.4257,67200.0
2012-02-08 15:30:00,86.19,86.75,86.06,86.48,148600.0,75.4169,75.907,75.3032,75.6707,148600.0
2012-02-09 09:30:00,86.7,87.44,86.46,87.28,59400.0,75.8632,76.5107,75.6532,76.3707,59400.0
2012-02-09 10:00:00,87.25,88.21,87.14,87.56,84400.0,76.3445,77.1845,76.2482,76.6157,84400.0
2012-02-09 10:30:00,87.51,87.86,87.16,87.86,96900.0,76.572,76.8782,76.2657,76.8782,96900.0
2012-02-09 11:00:00,87.86,88.12,87.54,88.04,69100.0,76.8782,77.1057,76.5982,77.0357,69100.0
2012-02-09 11:30:00,88.1,88.2,87.98,88.02,36400.0,77.0882,77.1757,76.9832,77.0182,36400.0
2012-02-09 12:00:00,88.02,88.1,87.57,87.68,43000.0,77.0182,77.0882,76.6245,76.7207,43000.0
2012-02-09 12:30:00,87.69,88.07,87.57,88.07,51800.0,76.7295,77.062,76.6245,77.062,51800.0
2012-02-09 13:00:00,88.08,88.29,87.83,88.24,37800.0,77.0707,77.2545,76.852,77.2107,37800.0
2012-02-09 13:30:00,88.27,88.27,88.04,88.16,24400.0,77.237,77.237,77.0357,77.1407,24400.0
2012-02-09 14:00:00,88.11,88.21,87.98,88.14,42200.0,77.097,77.1845,76.9832,77.1232,42200.0
2012-02-09 14:30:00,88.11,88.22,87.92,88.03,34600.0,77.097,77.1932,76.9307,77.027,34600.0
2012-02-09 15:00:00,88.04,88.36,87.98,88.29,42200.0,77.0357,77.3157,76.9832,77.2545,42200.0
2012-02-09 15:30:00,88.29,88.36,88.03,88.26,170800.0,77.2545,77.3157,77.027,77.2282,170800.0
2012-02-10 09:30:00,87.55,88.05,86.7,86.7,29700.0,76.607,77.0445,75.8632,75.8632,29700.0
2012-02-10 10:00:00,86.68,87.09,86.51,87.03,35000.0,75.8457,76.2045,75.697,76.152,35000.0
2012-02-10 10:30:00,87.03,87.11,86.77,86.94,24800.0,76.152,76.222,75.9245,76.0732,24800.0
2012-02-10 11:00:00,86.95,87.17,86.91,87.02,19500.0,76.082,76.2745,76.047,76.1432,19500.0
2012-02-10 11:30:00,86.91,87.07,86.9,86.94,14700.0,76.047,76.187,76.0382,76.0732,14700.0
2012-02-10 12:00:00,86.99,87.11,86.94,87.09,8700.0,76.117,76.222,76.0732,76.2045,8700.0
2012-02-10 12:30:00,87.08,87.41,87.08,87.41,15600.0,76.1957,76.4845,76.1957,76.4845,15600.0
2012-02-10 13:00:00,87.37,87.47,87.28,87.4,27900.0,76.4495,76.537,76.3707,76.4757,27900.0
2012-02-10 13:30:00,87.4,87.44,87.16,87.24,61500.0,76.4757,76.5107,76.2657,76.3357,61500.0
2012-02-10 14:00:00,87.26,87.32,87.02,87.1,34600.0,76.3532,76.4057,76.1432,76.2132,34600.0
2012-02-10 14:30:00,87.13,87.17,86.96,87.02,18500.0,76.2395,76.2745,76.0907,76.1432,18500.0
2012-02-10 15:00:00,87.02,87.1,86.94,87.1,29500.0,76.1432,76.2132,76.0732,76.2132,29500.0
2012-02-10 15:30:00,87.1,87.3,87.01,87.12,75500.0,76.2132,76.3882,76.1345,76.2307,75500.0
2012-02-13 09:30:00,87.88,88.19,87.16,87.5,21400.0,76.8957,77.167,76.2657,76.5632,21400.0
2012-02-13 10:00:00,87.51,87.67,87.34,87.34,50500.0,76.572,76.712,76.4232,76.4232,50500.0
2012-02-13 10:30:00,87.42,87.45,87.06,87.45,40500.0,76.4932,76.5195,76.1782,76.5195,40500.0
2012-02-13 11:00:00,87.45,87.45,87.19,87.34,31200.0,76.5195,76.5195,76.292,76.4232,31200.0
2012-02-13 11:30:00,87.34,87.56,87.34,87.47,32000.0,76.4232,76.6157,76.4232,76.537,32000.0
2012-02-13 12:00:00,87.51,87.57,87.4,87.41,6700.0,76.572,76.6245,76.4757,76.4845,6700.0
2012-02-13 12:30:00,87.4,87.69,87.4,87.66,12000.0,76.4757,76.7295,76.4757,76.7032,12000.0
2012-02-13 13:00:00,87.71,87.73,87.56,87.64,53500.0,76.747,76.7645,76.6157,76.6857,53500.0
2012-02-13 13:30:00,87.65,87.74,87.6,87.69,111800.0,76.6945,76.7732,76.6507,76.7295,111800.0
2012-02-13 14:00:00,87.67,87.72,87.59,87.65,16900.0,76.712,76.7557,76.642,76.6945,16900.0
2012-02-13 14:30:00,87.65,87.87,87.63,87.82,63200.0,76.6945,76.887,76.677,76.8432,63200.0
2012-02-13 15:00:00,87.84,87.93,87.7,87.92,104700.0,76.8607,76.9395,76.7382,76.9307,104700.0
2012-02-13 15:30:00,87.91,88.03,87.77,88.0,139700.0,76.922,77.027,76.7995,77.0007,139700.0
2012-02-14 09:30:00,87.2,87.84,87.03,87.68,44600.0,76.3007,76.8607,76.152,76.7207,44600.0
2012-02-14 10:00:00,87.71,87.88,87.61,87.86,57000.0,76.747,76.8957,76.6595,76.8782,57000.0
2012-02-14 10:30:00,87.81,88.0,87.65,87.93,34700.0,76.8345,77.0007,76.6945,76.9395,34700.0
2012-02-14 11:00:00,87.93,88.09,87.77,87.96,26400.0,76.9395,77.0795,76.7995,76.9657,26400.0
2012-02-14 11:30:00,88.04,88.21,87.84,87.95,49400.0,77.0357,77.1845,76.8607,76.957,49400.0
2012-02-14 12:00:00,87.96,88.11,87.94,88.05,53100.0,76.9657,77.097,76.9482,77.0445,53100.0
2012-02-14 12:30:00,88.09,88.09,87.78,87.86,19100.0,77.0795,77.0795,76.8082,76.8782,19100.0
2012-02-14 13:00:00,87.82,87.94,87.68,87.85,30600.0,76.8432,76.9482,76.7207,76.8695,30600.0
2012-02-14 13:30:00,87.87,88.14,87.85,88.03,20900.0,76.887,77.1232,76.8695,77.027,20900.0
2012-02-14 14:00:00,88.02,88.09,87.88,87.97,23700.0,77.0182,77.0795,76.8957,76.9745,23700.0
2012-02-14 14:30:00,87.93,88.06,87.85,88.0,61600.0,76.9395,77.0532,76.8695,77.0007,61600.0
2012-02-14 15:00:00,88.0,88.1,87.92,87.92,42200.0,77.0007,77.0882,76.9307,76.9307,42200.0
2012-02-14 15:30:00,87.92,88.54,87.91,88.38,93400.0,76.9307,77.4732,76.922,77.3332,93400.0
2012-02-15 09:30:00,88.82,88.82,87.5,88.19,46800.0,77.7182,77.7182,76.5632,77.167,46800.0
2012-02-15 10:00:00,88.2,88.66,88.2,88.6,85600.0,77.1757,77.5782,77.1757,77.5257,85600.0
2012-02-15 10:30:00,88.65,89.05,88.65,88.86,57100.0,77.5695,77.9195,77.5695,77.7532,57100.0
2012-02-15 11:00:00,88.81,88.99,88.8,88.92,43400.0,77.7095,77.867,77.7007,77.8057,43400.0
2012-02-15 11:30:00,88.95,89.03,88.82,88.96,38900.0,77.832,77.902,77.7182,77.8407,38900.0
2012-02-15 12:00:00,88.93,89.26,88.9,89.26,35300.0,77.8145,78.1032,77.7882,78.1032,35300.0
2012-02-15 12:30:00,89.21,89.38,89.0,89.09,137200.0,78.0595,78.2082,77.8757,77.9545,137200.0
2012-02-15 13:00:00,89.07,89.11,88.81,89.08,100800.0,77.937,77.972,77.7095,77.9457,100800.0
2012-02-15 13:30:00,89.04,89.15,88.94,89.09,58000.0,77.9107,78.007,77.8232,77.9545,58000.0
2012-02-15 14:00:00,89.08,89.21,88.86,89.19,113800.0,77.9457,78.0595,77.7532,78.042,113800.0
2012-02-15 14:30:00,89.18,89.24,88.74,88.74,76400.0,78.0332,78.0857,77.6482,77.6482,76400.0
2012-02-15 15:00:00,88.71,88.78,88.49,88.68,93400.0,77.622,77.6832,77.4295,77.5957,93400.0
2012-02-15 15:30:00,88.7,89.14,88.67,88.92,119700.0,77.6132,77.9982,77.587,77.8057,119700.0
2012-02-16 09:30:00,88.9,89.3,88.66,89.1,73600.0,77.7882,78.1382,77.5782,77.9632,73600.0
2012-02-16 10:00:00,89.07,89.41,88.92,89.0,105600.0,77.937,78.2345,77.8057,77.8757,105600.0
2012-02-16 10:30:00,89.05,89.18,88.98,88.98,21100.0,77.9195,78.0332,77.8582,77.8582,21100.0
2012-02-16 11:00:00,88.99,89.26,88.98,89.19,73000.0,77.867,78.1032,77.8582,78.042,73000.0
2012-02-16 11:30:00,89.15,89.75,89.14,89.68,46100.0,78.007,78.532,77.9982,78.4707,46100.0
2012-02-16 12:00:00,89.68,89.82,89.37,89.38,57400.0,78.4707,78.5932,78.1995,78.2082,57400.0
2012-02-16 12:30:00,89.35,89.37,89.14,89.19,62700.0,78.182,78.1995,77.9982,78.042,62700.0
2012-02-16 13:00:00,89.2,89.75,89.11,89.74,147800.0,78.0507,78.532,77.972,78.5232,147800.0
2012-02-16 13:30:00,89.72,89.74,89.4,89.52,46500.0,78.5057,78.5232,78.2257,78.3307,46500.0
2012-02-16 14:00:00,89.53,89.56,89.32,89.4,67700.0,78.3395,78.3657,78.1557,78.2257,67700.0
2012-02-16 14:30:00,89.47,89.51,89.15,89.37,39900.0,78.287,78.322,78.007,78.1995,39900.0
2012-02-16 15:00:00,89.37,89.43,89.18,89.3,37000.0,78.1995,78.252,78.0332,78.1382,37000.0
2012-02-16 15:30:00,89.3,89.6,89.25,89.51,129500.0,78.1382,78.4007,78.0945,78.322,129500.0
2012-02-17 09:30:00,89.75,90.57,89.44,89.81,109000.0,78.532,79.2495,78.2607,78.5845,109000.0
2012-02-17 10:00:00,89.75,90.44,89.52,90.44,63400.0,78.532,79.1357,78.3307,79.1357,63400.0
2012-02-17 10:30:00,90.36,90.38,89.53,89.53,10800.0,79.0657,79.0832,78.3395,78.3395,10800.0
2012-02-17 11:00:00,89.59,89.79,89.34,89.64,26800.0,78.392,78.567,78.1732,78.4357,26800.0
2012-02-17 11:30:00,89.62,90.09,89.61,90.02,62300.0,78.4182,78.8295,78.4095,78.7682,62300.0
2012-02-17 12:00:00,90.07,90.19,89.92,90.19,28800.0,78.812,78.917,78.6807,78.917,28800.0
2012-02-17 12:30:00,90.19,90.19,89.96,90.03,36900.0,78.917,78.917,78.7157,78.777,36900.0
2012-02-17 13:00:00,90.04,90.18,89.93,90.06,19000.0,78.7857,78.9082,78.6895,78.8032,19000.0
2012-02-17 13:30:00,90.07,90.23,90.07,90.1,12700.0,78.812,78.952,78.812,78.8382,12700.0
2012-02-17 14:00:00,90.13,90.13,89.89,89.89,12400.0,78.8645,78.8645,78.6545,78.6545,12400.0
2012-02-17 14:30:00,89.86,89.89,89.54,89.54,18300.0,78.6282,78.6545,78.3482,78.3482,18300.0
2012-02-17 15:00:00,89.52,89.52,89.29,89.4,39500.0,78.3307,78.3307,78.1295,78.2257,39500.0
2012-02-17 15:30:00,89.42,89.96,89.23,89.39,120300.0,78.2432,78.7157,78.077,78.217,120300.0
2012-02-21 09:30:00,89.37,89.77,88.96,88.99,37500.0,78.1995,78.5495,77.8407,77.867,37500.0
2012-02-21 10:00:00,88.98,88.99,88.69,88.77,38200.0,77.8582,77.867,77.6045,77.6745,38200.0
2012-02-21 10:30:00,88.77,89.25,88.73,89.25,17800.0,77.6745,78.0945,77.6395,78.0945,17800.0
2012-02-21 11:00:00,89.18,89.18,88.98,89.06,13200.0,78.0332,78.0332,77.8582,77.9282,13200.0
2012-02-21 11:30:00,89.08,89.09,88.83,88.96,28500.0,77.9457,77.9545,77.727,77.8407,28500.0
2012-02-21 12:00:00,88.9,89.42,88.87,89.39,80400.0,77.7882,78.2432,77.762,78.217,80400.0
2012-02-21 12:30:00,89.39,89.8,89.36,89.74,48500.0,78.217,78.5757,78.1907,78.5232,48500.0
2012-02-21 13:00:00,89.75,89.76,89.28,89.28,26800.0,78.532,78.5407,78.1207,78.1207,26800.0
2012-02-21 13:30:00,89.24,89.24,88.15,88.23,38600.0,78.0857,78.0857,77.132,77.202,38600.0
2012-02-21 14:00:00,88.26,88.48,87.96,88.18,41700.0,77.2282,77.4207,76.9657,77.1582,41700.0
2012-02-21 14:30:00,88.16,88.16,87.67,87.72,36500.0,77.1407,77.1407,76.712,76.7557,36500.0
2012-02-21 15:00:00,87.76,88.03,87.7,87.84,42700.0,76.7907,77.027,76.7382,76.8607,42700.0
2012-02-21 15:30:00,87.82,87.94,87.59,87.94,111800.0,76.8432,76.9482,76.642,76.9482,111800.0
2012-02-22 09:30:00,87.65,88.18,87.36,87.55,24600.0,76.6945,77.1582,76.4407,76.607,24600.0
2012-02-22 10:00:00,87.42,87.81,86.96,87.51,40600.0,76.4932,76.8345,76.0907,76.572,40600.0
2012-02-22 10:30:00,87.47,87.47,86.7,87.0,35000.0,76.537,76.537,75.8632,76.1257,35000.0
2012-02-22 11:00:00,87.05,87.37,86.94,87.02,25200.0,76.1695,76.4495,76.0732,76.1432,25200.0
2012-02-22 11:30:00,87.04,87.04,86.45,86.68,19900.0,76.1607,76.1607,75.6445,75.8457,19900.0
2012-02-22 12:00:00,86.63,86.92,86.45,86.91,25200.0,75.802,76.0557,75.6445,76.047,25200.0
2012-02-22 12:30:00,86.87,86.95,86.68,86.73,11300.0,76.012,76.082,75.8457,75.8895,11300.0
2012-02-22 13:00:00,86.68,87.07,86.68,86.96,18300.0,75.8457,76.187,75.8457,76.0907,18300.0
2012-02-22 13:30:00,86.95,87.21,86.91,87.15,13100.0,76.082,76.3095,76.047,76.257,13100.0
2012-02-22 14:00:00,87.11,87.28,86.97,87.28,28300.0,76.222,76.3707,76.0995,76.3707,28300.0
2012-02-22 14:30:00,87.28,87.28,86.63,86.63,37700.0,76.3707,76.3707,75.802,75.802,37700.0
2012-02-22 15:00:00,86.64,87.07,86.59,86.89,44000.0,75.8107,76.187,75.767,76.0295,44000.0
2012-02-22 15:30:00,86.92,86.93,86.53,86.76,72000.0,76.0557,76.0645,75.7145,75.9157,72000.0
2012-02-23 09:30:00,86.76,87.56,86.4,87.5,31700.0,75.9157,76.6157,75.6007,76.5632,31700.0
2012-02-23 10:00:00,87.46,88.14,87.4,87.81,34000.0,76.5282,77.1232,76.4757,76.8345,34000.0
2012-02-23 10:30:00,87.85,88.11,87.68,88.11,8900.0,76.8695,77.097,76.7207,77.097,8900.0
2012-02-23 11:00:00,88.12,88.35,87.95,88.33,35200.0,77.1057,77.307,76.957,77.2895,35200.0
2012-02-23 11:30:00,88.3,88.3,87.81,87.9,48000.0,77.2632,77.2632,76.8345,76.9132,48000.0
2012-02-23 12:00:00,87.9,88.0,87.79,87.92,50700.0,76.9132,77.0007,76.817,76.9307,50700.0
2012-02-23 12:30:00,87.92,88.01,87.59,87.72,29400.0,76.9307,77.0095,76.642,76.7557,29400.0
2012-02-23 13:00:00,87.68,88.0,87.67,87.86,10800.0,76.7207,77.0007,76.712,76.8782,10800.0
2012-02-23 13:30:00,87.9,88.1,87.76,87.99,22000.0,76.9132,77.0882,76.7907,76.992,22000.0
2012-02-23 14:00:00,88.05,88.1,87.91,88.0,35900.0,77.0445,77.0882,76.922,77.0007,35900.0
2012-02-23 14:30:00,88.02,88.1,87.9,87.95,30600.0,77.0182,77.0882,76.9132,76.957,30600.0
2012-02-23 15:00:00,87.95,88.14,87.89,88.0,32600.0,76.957,77.1232,76.9045,77.0007,32600.0
2012-02-23 15:30:00,88.0,88.03,87.76,87.91,97700.0,77.0007,77.027,76.7907,76.922,97700.0
2012-02-24 09:30:00,88.2,88.69,87.87,88.44,18800.0,77.1757,77.6045,76.887,77.3857,18800.0
2012-02-24 10:00:00,88.44,88.45,87.87,88.04,31300.0,77.3857,77.3945,76.887,77.0357,31300.0
2012-02-24 10:30:00,88.03,88.39,88.02,88.39,25800.0,77.027,77.342,77.0182,77.342,25800.0
2012-02-24 11:00:00,88.36,88.73,88.14,88.31,65100.0,77.3157,77.6395,77.1232,77.272,65100.0
2012-02-24 11:30:00,88.23,88.53,88.23,88.53,21600.0,77.202,77.4645,77.202,77.4645,21600.0
2012-02-24 12:00:00,88.5,88.71,88.27,88.44,34300.0,77.4382,77.622,77.237,77.3857,34300.0
2012-02-24 12:30:00,88.39,88.54,88.26,88.26,14000.0,77.342,77.4732,77.2282,77.2282,14000.0
2012-02-24 13:00:00,88.31,88.57,88.26,88.52,17400.0,77.272,77.4995,77.2282,77.4557,17400.0
2012-02-24 13:30:00,88.47,88.47,88.12,88.19,15200.0,77.412,77.412,77.1057,77.167,15200.0
2012-02-24 14:00:00,88.2,88.34,88.0,88.0,8600.0,77.1757,77.2982,77.0007,77.0007,8600.0
2012-02-24 14:30:00,87.92,87.99,87.66,87.74,16400.0,76.9307,76.992,76.7032,76.7732,16400.0
2012-02-24 15:00:00,87.73,87.86,87.71,87.77,23400.0,76.7645,76.8782,76.747,76.7995,23400.0
2012-02-24 15:30:00,87.74,87.83,87.53,87.71,75400.0,76.7732,76.852,76.5895,76.747,75400.0
2012-02-27 09:30:00,86.96,87.03,85.89,86.5,36300.0,76.0907,76.152,75.1544,75.6882,36300.0
2012-02-27 10:00:00,86.54,87.65,86.54,87.34,26400.0,75.7232,76.6945,75.7232,76.4232,26400.0
2012-02-27 10:30:00,87.34,87.83,87.26,87.78,17000.0,76.4232,76.852,76.3532,76.8082,17000.0
2012-02-27 11:00:00,87.84,87.93,87.6,87.78,20600.0,76.8607,76.9395,76.6507,76.8082,20600.0
2012-02-27 11:30:00,87.78,88.14,87.74,88.14,20000.0,76.8082,77.1232,76.7732,77.1232,20000.0
2012-02-27 12:00:00,88.2,88.36,88.2,88.29,13300.0,77.1757,77.3157,77.1757,77.2545,13300.0
2012-02-27 12:30:00,88.28,88.38,88.02,88.02,23300.0,77.2457,77.3332,77.0182,77.0182,23300.0
2012-02-27 13:00:00,88.04,88.23,87.83,88.13,26700.0,77.0357,77.202,76.852,77.1145,26700.0
2012-02-27 13:30:00,88.11,88.3,87.97,87.99,11300.0,77.097,77.2632,76.9745,76.992,11300.0
2012-02-27 14:00:00,87.96,88.09,87.9,88.01,11200.0,76.9657,77.0795,76.9132,77.0095,11200.0
2012-02-27 14:30:00,88.01,88.09,87.91,88.05,18800.0,77.0095,77.0795,76.922,77.0445,18800.0
2012-02-27 15:00:00,88.05,88.28,87.89,88.1,49500.0,77.0445,77.2457,76.9045,77.0882,49500.0
2012-02-27 15:30:00,88.14,88.2,87.76,87.79,97900.0,77.1232,77.1757,76.7907,76.817,97900.0
2012-02-28 09:30:00,87.35,87.53,86.51,86.67,23200.0,76.7839,76.9422,76.0455,76.1862,23200.0
2012-02-28 10:00:00,86.67,87.1,86.43,86.77,40000.0,76.1862,76.5642,75.9752,76.2741,40000.0
2012-02-28 10:30:00,86.82,87.32,86.81,87.32,34600.0,76.318,76.7576,76.3093,76.7576,34600.0
2012-02-28 11:00:00,87.28,87.34,87.06,87.19,28600.0,76.7224,76.7751,76.529,76.6433,28600.0
2012-02-28 11:30:00,87.27,87.33,87.1,87.33,10400.0,76.7136,76.7664,76.5642,76.7664,10400.0
2012-02-28 12:00:00,87.28,87.35,86.85,86.86,14400.0,76.7224,76.7839,76.3444,76.3532,14400.0
2012-02-28 12:30:00,86.89,87.31,86.87,87.29,12500.0,76.3796,76.7488,76.362,76.7312,12500.0
2012-02-28 13:00:00,87.28,87.3,86.41,86.47,20300.0,76.7224,76.74,75.9576,76.0104,20300.0
2012-02-28 13:30:00,86.42,86.56,86.29,86.47,12900.0,75.9664,76.0895,75.8522,76.0104,12900.0
2012-02-28 14:00:00,86.43,86.49,86.23,86.33,13800.0,75.9752,76.028,75.7994,75.8873,13800.0
2012-02-28 14:30:00,86.33,86.54,86.33,86.36,16100.0,75.8873,76.0719,75.8873,75.9137,16100.0
2012-02-28 15:00:00,86.39,86.93,86.39,86.93,18900.0,75.9401,76.4147,75.9401,76.4147,18900.0
2012-02-28 15:30:00,86.92,87.03,86.75,86.9,43800.0,76.4059,76.5026,76.2565,76.3884,43800.0
2012-02-29 09:30:00,86.9,87.68,86.87,87.51,18500.0,76.3884,77.074,76.362,76.9246,18500.0
2012-02-29 10:00:00,87.54,87.73,86.93,86.93,22300.0,76.951,77.118,76.4147,76.4147,22300.0
2012-02-29 10:30:00,86.89,86.94,85.86,86.28,30000.0,76.3796,76.4235,75.4742,75.8434,30000.0
2012-02-29 11:00:00,86.29,86.4,85.94,85.99,23300.0,75.8522,75.9489,75.5445,75.5884,23300.0
2012-02-29 11:30:00,85.99,86.57,85.91,86.39,40700.0,75.5884,76.0983,75.5181,75.9401,40700.0
2012-02-29 12:00:00,86.46,86.94,86.31,86.57,25300.0,76.0016,76.4235,75.8697,76.0983,25300.0
2012-02-29 12:30:00,86.54,86.71,86.36,86.71,6500.0,76.0719,76.2214,75.9137,76.2214,6500.0
2012-02-29 13:00:00,86.72,86.86,86.55,86.62,19900.0,76.2301,76.3532,76.0807,76.1422,19900.0
2012-02-29 13:30:00,86.62,86.79,86.62,86.64,18300.0,76.1422,76.2917,76.1422,76.1598,18300.0
2012-02-29 14:00:00,86.65,86.79,86.43,86.73,19900.0,76.1686,76.2917,75.9752,76.2389,19900.0
2012-02-29 14:30:00,86.71,87.0,86.28,86.28,29500.0,76.2214,76.4763,75.8434,75.8434,29500.0
2012-02-29 15:00:00,86.29,86.37,86.03,86.03,38400.0,75.8522,75.9225,75.6236,75.6236,38400.0
2012-02-29 15:30:00,86.0,86.29,85.84,85.86,85500.0,75.5972,75.8522,75.4566,75.4742,85500.0
2012-03-01 09:30:00,86.59,87.85,86.11,87.61,36600.0,76.1159,77.2235,75.6939,77.0125,36600.0
2012-03-01 10:00:00,87.6,87.81,87.06,87.4,34800.0,77.0037,77.1883,76.529,76.8279,34800.0
2012-03-01 10:30:00,87.47,87.48,86.71,86.88,31200.0,76.8894,76.8982,76.2214,76.3708,31200.0
2012-03-01 11:00:00,86.99,87.12,86.65,86.74,23100.0,76.4675,76.5818,76.1686,76.2477,23100.0
2012-03-01 11:30:00,86.71,86.77,85.94,86.13,40700.0,76.2214,76.2741,75.5445,75.7115,40700.0
2012-03-01 12:00:00,86.12,86.35,86.07,86.1,28600.0,75.7027,75.9049,75.6588,75.6851,28600.0
2012-03-01 12:30:00,86.16,86.16,85.85,85.85,30200.0,75.7379,75.7379,75.4654,75.4654,30200.0
2012-03-01 13:00:00,85.83,86.19,85.76,86.01,33200.0,75.4478,75.7643,75.3863,75.606,33200.0
2012-03-01 13:30:00,86.04,86.13,85.85,85.88,35600.0,75.6324,75.7115,75.4654,75.4918,35600.0
2012-03-01 14:00:00,85.88,86.04,85.62,85.65,34600.0,75.4918,75.6324,75.2632,75.2896,34600.0
2012-03-01 14:30:00,85.64,85.92,85.63,85.8,29900.0,75.2808,75.5269,75.272,75.4214,29900.0
2012-03-01 15:00:00,85.8,85.95,85.45,85.87,77300.0,75.4214,75.5533,75.1138,75.483,77300.0
2012-03-01 15:30:00,85.9,85.9,85.6,85.77,136000.0,75.5093,75.5093,75.2456,75.3951,136000.0
2012-03-02 09:30:00,85.96,86.14,85.3,85.3,33500.0,75.5621,75.7203,74.9819,74.9819,33500.0
2012-03-02 10:00:00,85.35,86.03,85.35,85.78,30500.0,75.0259,75.6236,75.0259,75.4038,30500.0
2012-03-02 10:30:00,85.72,85.78,85.36,85.54,20800.0,75.3511,75.4038,75.0347,75.1929,20800.0
2012-03-02 11:00:00,85.63,85.66,85.35,85.55,10400.0,75.272,75.2984,75.0259,75.2017,10400.0
2012-03-02 11:30:00,85.55,85.62,84.96,85.28,22200.0,75.2017,75.2632,74.683,74.9643,22200.0
2012-03-02 12:00:00,85.22,85.26,84.76,84.76,12000.0,74.9116,74.9467,74.5072,74.5072,12000.0
2012-03-02 12:30:00,84.82,85.1,84.82,85.06,14900.0,74.56,74.8061,74.56,74.7709,14900.0
2012-03-02 13:00:00,85.01,85.47,84.81,85.31,32800.0,74.727,75.1313,74.5512,74.9907,32800.0
2012-03-02 13:30:00,85.3,85.47,85.2,85.41,21100.0,74.9819,75.1313,74.894,75.0786,21100.0
2012-03-02 14:00:00,85.41,85.66,85.27,85.39,19800.0,75.0786,75.2984,74.9555,75.061,19800.0
2012-03-02 14:30:00,85.43,85.68,85.27,85.62,23100.0,75.0962,75.3159,74.9555,75.2632,23100.0
2012-03-02 15:00:00,85.64,85.69,85.43,85.49,46400.0,75.2808,75.3247,75.0962,75.1489,46400.0
2012-03-02 15:30:00,85.51,85.58,85.04,85.17,97100.0,75.1665,75.228,74.7534,74.8676,97100.0
2012-03-05 09:30:00,85.23,85.89,84.74,85.79,32600.0,74.9204,75.5005,74.4896,75.4126,32600.0
2012-03-05 10:00:00,85.89,85.89,84.85,84.85,17600.0,75.5005,75.5005,74.5863,74.5863,17600.0
2012-03-05 10:30:00,84.86,85.16,84.83,84.95,15600.0,74.5951,74.8588,74.5688,74.6742,15600.0
2012-03-05 11:00:00,85.01,85.02,84.42,84.59,17300.0,74.727,74.7358,74.2084,74.3578,17300.0
2012-03-05 11:30:00,84.68,84.69,84.37,84.38,16700.0,74.4369,74.4457,74.1644,74.1732,16700.0
2012-03-05 12:00:00,84.44,84.63,84.28,84.33,34900.0,74.2259,74.393,74.0853,74.1292,34900.0
2012-03-05 12:30:00,84.31,84.52,84.22,84.49,22900.0,74.1117,74.2963,74.0325,74.2699,22900.0
2012-03-05 13:00:00,84.48,84.63,84.44,84.55,19900.0,74.2611,74.393,74.2259,74.3226,19900.0
2012-03-05 13:30:00,84.58,84.74,84.48,84.52,39700.0,74.349,74.4896,74.2611,74.2963,39700.0
2012-03-05 14:00:00,84.5,84.88,84.49,84.81,45900.0,74.2787,74.6127,74.2699,74.5512,45900.0
2012-03-05 14:30:00,84.85,85.11,84.72,85.07,20200.0,74.5863,74.8149,74.4721,74.7797,20200.0
2012-03-05 15:00:00,85.04,85.97,85.04,85.96,136700.0,74.7534,75.5709,74.7534,75.5621,136700.0
2012-03-05 15:30:00,85.97,86.4,85.89,86.02,194500.0,75.5709,75.9489,75.5005,75.6148,194500.0
2012-03-06 09:30:00,85.23,85.23,84.25,84.46,27800.0,74.9204,74.9204,74.0589,74.2435,27800.0
2012-03-06 10:00:00,84.45,84.77,84.38,84.53,42600.0,74.2347,74.516,74.1732,74.3051,42600.0
2012-03-06 10:30:00,84.44,84.91,84.2,84.38,29000.0,74.2259,74.6391,74.015,74.1732,29000.0
2012-03-06 11:00:00,84.37,84.53,84.11,84.24,17100.0,74.1644,74.3051,73.9359,74.0501,17100.0
2012-03-06 11:30:00,84.24,84.28,84.0,84.02,30200.0,74.0501,74.0853,73.8392,73.8567,30200.0
2012-03-06 12:00:00,84.01,84.08,83.66,83.69,9700.0,73.848,73.9095,73.5403,73.5667,9700.0
2012-03-06 12:30:00,83.7,84.01,83.7,83.95,12200.0,73.5754,73.848,73.5754,73.7952,12200.0
2012-03-06 13:00:00,83.92,84.12,83.9,83.96,24000.0,73.7688,73.9446,73.7513,73.804,24000.0
2012-03-06 13:30:00,84.05,84.22,83.96,84.2,19300.0,73.8831,74.0325,73.804,74.015,19300.0
2012-03-06 14:00:00,84.18,84.2,83.67,83.67,30900.0,73.9974,74.015,73.5491,73.5491,30900.0
2012-03-06 14:30:00,83.71,83.96,83.63,83.78,37400.0,73.5842,73.804,73.5139,73.6458,37400.0
2012-03-06 15:00:00,83.8,84.04,83.64,83.91,53600.0,73.6634,73.8743,73.5227,73.76,53600.0
2012-03-06 15:30:00,83.9,84.01,83.62,83.89,60600.0,73.7513,73.848,73.5051,73.7425,60600.0
2012-03-07 09:30:00,83.92,84.37,83.82,84.25,14800.0,73.7688,74.1644,73.6809,74.0589,14800.0
2012-03-07 10:00:00,84.3,84.47,83.69,83.78,20700.0,74.1029,74.2523,73.5667,73.6458,20700.0
2012-03-07 10:30:00,83.82,84.14,83.8,84.01,15000.0,73.6809,73.9622,73.6634,73.848,15000.0
2012-03-07 11:00:00,84.06,84.74,84.02,84.73,11700.0,73.8919,74.4896,73.8567,74.4809,11700.0
2012-03-07 11:30:00,84.73,84.78,84.54,84.64,9000.0,74.4809,74.5248,74.3138,74.4017,9000.0
2012-03-07 12:00:00,84.66,84.79,84.51,84.52,20000.0,74.4193,74.5336,74.2875,74.2963,20000.0
2012-03-07 12:30:00,84.55,84.71,84.5,84.69,1700.0,74.3226,74.4633,74.2787,74.4457,1700.0
2012-03-07 13:00:00,84.59,84.64,84.44,84.44,3600.0,74.3578,74.4017,74.2259,74.2259,3600.0
2012-03-07 13:30:00,84.45,84.66,84.42,84.47,35500.0,74.2347,74.4193,74.2084,74.2523,35500.0
2012-03-07 14:00:00,84.53,84.7,84.53,84.65,8500.0,74.3051,74.4545,74.3051,74.4105,8500.0
2012-03-07 14:30:00,84.65,84.65,84.4,84.48,8000.0,74.4105,74.4105,74.1908,74.2611,8000.0
2012-03-07 15:00:00,84.55,84.62,84.4,84.5,15500.0,74.3226,74.3842,74.1908,74.2787,15500.0
2012-03-07 15:30:00,84.51,84.71,84.31,84.41,39300.0,74.2875,74.4633,74.1117,74.1996,39300.0
2012-03-08 09:30:00,85.11,85.84,85.11,85.33,17100.0,74.8149,75.4566,74.8149,75.0083,17100.0
2012-03-08 10:00:00,85.37,85.38,84.77,84.94,17500.0,75.0434,75.0522,74.516,74.6655,17500.0
2012-03-08 10:30:00,84.99,86.01,84.99,86.01,36000.0,74.7094,75.606,74.7094,75.606,36000.0
2012-03-08 11:00:00,85.97,86.77,85.97,86.52,21100.0,75.5709,76.2741,75.5709,76.0543,21100.0
2012-03-08 11:30:00,86.52,86.6,86.29,86.45,20600.0,76.0543,76.1247,75.8522,75.9928,20600.0
2012-03-08 12:00:00,86.44,86.72,86.38,86.38,11300.0,75.984,76.2301,75.9313,75.9313,11300.0
2012-03-08 12:30:00,86.42,86.45,86.23,86.37,11200.0,75.9664,75.9928,75.7994,75.9225,11200.0
2012-03-08 13:00:00,86.34,86.49,86.34,86.36,12400.0,75.8961,76.028,75.8961,75.9137,12400.0
2012-03-08 13:30:00,86.36,86.59,86.33,86.4,7300.0,75.9137,76.1159,75.8873,75.9489,7300.0
2012-03-08 14:00:00,86.4,86.45,86.21,86.25,19000.0,75.9489,75.9928,75.7818,75.817,19000.0
2012-03-08 14:30:00,86.24,86.55,86.18,86.48,11500.0,75.8082,76.0807,75.7555,76.0192,11500.0
2012-03-08 15:00:00,86.44,86.46,86.27,86.28,15400.0,75.984,76.0016,75.8346,75.8434,15400.0
2012-03-08 15:30:00,86.3,86.45,86.15,86.39,50500.0,75.8609,75.9928,75.7291,75.9401,50500.0
2012-03-09 09:30:00,86.16,86.59,86.11,86.48,18400.0,75.7379,76.1159,75.6939,76.0192,18400.0
2012-03-09 10:00:00,86.58,87.1,86.54,87.01,35000.0,76.1071,76.5642,76.0719,76.4851,35000.0
2012-03-09 10:30:00,87.08,87.26,86.85,86.9,36400.0,76.5466,76.7048,76.3444,76.3884,36400.0
2012-03-09 11:00:00,86.9,86.9,86.75,86.81,15400.0,76.3884,76.3884,76.2565,76.3093,15400.0
2012-03-09 11:30:00,86.85,87.43,86.82,87.34,24700.0,76.3444,76.8543,76.318,76.7751,24700.0
2012-03-09 12:00:00,87.38,87.4,86.99,87.24,36400.0,76.8103,76.8279,76.4675,76.6872,36400.0
2012-03-09 12:30:00,87.25,87.43,87.24,87.36,12200.0,76.696,76.8543,76.6872,76.7927,12200.0
2012-03-09 13:00:00,87.4,87.48,87.28,87.43,9200.0,76.8279,76.8982,76.7224,76.8543,9200.0
2012-03-09 13:30:00,87.38,87.52,87.31,87.49,9300.0,76.8103,76.9334,76.7488,76.907,9300.0
2012-03-09 14:00:00,87.48,87.53,87.35,87.46,23000.0,76.8982,76.9422,76.7839,76.8806,23000.0
2012-03-09 14:30:00,87.46,87.6,87.03,87.11,28800.0,76.8806,77.0037,76.5026,76.573,28800.0
2012-03-09 15:00:00,87.15,87.28,87.12,87.26,40700.0,76.6081,76.7224,76.5818,76.7048,40700.0
2012-03-09 15:30:00,87.25,87.32,87.03,87.29,59400.0,76.696,76.7576,76.5026,76.7312,59400.0
2012-03-12 09:30:00,87.54,87.81,87.11,87.38,38400.0,76.951,77.1883,76.573,76.8103,38400.0
2012-03-12 10:00:00,87.25,87.34,86.95,87.15,35300.0,76.696,76.7751,76.4323,76.6081,35300.0
2012-03-12 10:30:00,87.15,87.15,86.8,86.84,41600.0,76.6081,76.6081,76.3005,76.3356,41600.0
2012-03-12 11:00:00,86.86,87.0,86.65,86.69,54300.0,76.3532,76.4763,76.1686,76.2038,54300.0
2012-03-12 11:30:00,86.68,87.17,86.68,87.15,18900.0,76.195,76.6257,76.195,76.6081,18900.0
2012-03-12 12:00:00,87.05,87.17,86.82,87.04,22000.0,76.5202,76.6257,76.318,76.5114,22000.0
2012-03-12 12:30:00,87.01,87.13,86.93,87.08,15500.0,76.4851,76.5905,76.4147,76.5466,15500.0
2012-03-12 13:00:00,87.13,87.2,87.03,87.05,11200.0,76.5905,76.6521,76.5026,76.5202,11200.0
2012-03-12 13:30:00,87.04,87.13,86.88,86.92,17700.0,76.5114,76.5905,76.3708,76.4059,17700.0
2012-03-12 14:00:00,86.9,87.09,86.69,86.8,44700.0,76.3884,76.5554,76.2038,76.3005,44700.0
2012-03-12 14:30:00,86.82,87.06,86.82,86.87,13300.0,76.318,76.529,76.318,76.362,13300.0
2012-03-12 15:00:00,86.89,86.9,86.57,86.78,33000.0,76.3796,76.3884,76.0983,76.2829,33000.0
2012-03-12 15:30:00,86.76,86.88,86.62,86.84,66300.0,76.2653,76.3708,76.1422,76.3356,66300.0
2012-03-13 09:30:00,87.3,87.93,87.29,87.56,23600.0,76.74,77.2938,76.7312,76.9685,23600.0
2012-03-13 10:00:00,87.58,87.82,87.46,87.63,27700.0,76.9861,77.1971,76.8806,77.0301,27700.0
2012-03-13 10:30:00,87.65,87.83,87.63,87.73,24600.0,77.0476,77.2059,77.0301,77.118,24600.0
2012-03-13 11:00:00,87.8,88.08,87.76,88.06,41500.0,77.1795,77.4256,77.1443,77.4081,41500.0
2012-03-13 11:30:00,88.05,88.34,87.89,87.95,27100.0,77.3993,77.6542,77.2586,77.3114,27100.0
2012-03-13 12:00:00,87.95,88.1,87.87,88.07,23000.0,77.3114,77.4432,77.241,77.4168,23000.0
2012-03-13 12:30:00,88.08,88.2,87.98,88.2,12400.0,77.4256,77.5311,77.3377,77.5311,12400.0
2012-03-13 13:00:00,88.16,88.47,88.16,88.46,15300.0,77.496,77.7685,77.496,77.7597,15300.0
2012-03-13 13:30:00,88.49,88.5,88.28,88.33,11100.0,77.786,77.7948,77.6014,77.6454,11100.0
2012-03-13 14:00:00,88.34,88.68,88.21,88.3,33500.0,77.6542,77.9531,77.5399,77.619,33500.0
2012-03-13 14:30:00,88.29,88.52,88.26,88.39,28500.0,77.6102,77.8124,77.5839,77.6981,28500.0
2012-03-13 15:00:00,88.42,89.1,88.32,89.04,36600.0,77.7245,78.3223,77.6366,78.2695,36600.0
2012-03-13 15:30:00,89.05,89.31,88.94,89.25,93000.0,78.2783,78.5068,78.1816,78.4541,93000.0
2012-03-14 09:30:00,88.93,89.51,88.87,89.49,28900.0,78.1728,78.6827,78.1201,78.6651,28900.0
2012-03-14 10:00:00,89.54,89.56,89.2,89.2,24500.0,78.709,78.7266,78.4102,78.4102,24500.0
2012-03-14 10:30:00,89.27,89.3,88.63,88.67,17300.0,78.4717,78.4981,77.9091,77.9443,17300.0
2012-03-14 11:00:00,88.7,89.0,88.66,88.71,18900.0,77.9706,78.2343,77.9355,77.9794,18900.0
2012-03-14 11:30:00,88.71,88.9,88.56,88.72,47100.0,77.9794,78.1464,77.8476,77.9882,47100.0
2012-03-14 12:00:00,88.81,88.96,88.58,88.73,33800.0,78.0673,78.1992,77.8652,77.997,33800.0
2012-03-14 12:30:00,88.7,88.89,88.7,88.87,8100.0,77.9706,78.1377,77.9706,78.1201,8100.0
2012-03-14 13:00:00,88.89,88.94,88.8,88.9,17400.0,78.1377,78.1816,78.0585,78.1464,17400.0
2012-03-14 13:30:00,88.9,88.9,88.17,88.28,36400.0,78.1464,78.1464,77.5047,77.6014,36400.0
2012-03-14 14:00:00,88.31,88.66,88.29,88.52,28000.0,77.6278,77.9355,77.6102,77.8124,28000.0
2012-03-14 14:30:00,88.52,88.59,88.1,88.39,45100.0,77.8124,77.8739,77.4432,77.6981,45100.0
2012-03-14 15:00:00,88.4,88.77,88.34,88.74,32400.0,77.7069,78.0322,77.6542,78.0058,32400.0
2012-03-14 15:30:00,88.73,88.79,88.3,88.37,82900.0,77.997,78.0498,77.619,77.6806,82900.0
2012-03-15 09:30:00,88.23,88.74,87.89,88.74,15900.0,77.5575,78.0058,77.2586,78.0058,15900.0
2012-03-15 10:00:00,88.71,89.07,88.54,88.72,14500.0,77.9794,78.2959,77.83,77.9882,14500.0
2012-03-15 10:30:00,88.76,88.8,88.48,88.53,11900.0,78.0234,78.0585,77.7772,77.8212,11900.0
2012-03-15 11:00:00,88.42,89.03,88.38,89.02,28100.0,77.7245,78.2607,77.6893,78.2519,28100.0
2012-03-15 11:30:00,89.05,89.26,89.04,89.1,15600.0,78.2783,78.4629,78.2695,78.3223,15600.0
2012-03-15 12:00:00,89.03,89.63,89.0,89.57,21500.0,78.2607,78.7881,78.2343,78.7354,21500.0
2012-03-15 12:30:00,89.58,89.84,89.56,89.69,20300.0,78.7442,78.9727,78.7266,78.8409,20300.0
2012-03-15 13:00:00,89.69,89.79,89.44,89.48,16500.0,78.8409,78.9288,78.6211,78.6563,16500.0
2012-03-15 13:30:00,89.44,89.58,89.39,89.47,37100.0,78.6211,78.7442,78.5772,78.6475,37100.0
2012-03-15 14:00:00,89.51,89.67,89.44,89.61,31700.0,78.6827,78.8233,78.6211,78.7706,31700.0
2012-03-15 14:30:00,89.61,89.61,89.43,89.52,25100.0,78.7706,78.7706,78.6123,78.6914,25100.0
2012-03-15 15:00:00,89.5,89.58,89.39,89.58,27600.0,78.6739,78.7442,78.5772,78.7442,27600.0
2012-03-15 15:30:00,89.6,89.7,89.39,89.49,62300.0,78.7618,78.8497,78.5772,78.6651,62300.0
2012-03-16 09:30:00,89.45,89.54,89.1,89.24,99600.0,78.6299,78.709,78.3223,78.4453,99600.0
2012-03-16 10:00:00,89.23,89.29,89.0,89.1,23900.0,78.4365,78.4893,78.2343,78.3223,23900.0
2012-03-16 10:30:00,89.06,89.42,88.93,89.01,33600.0,78.2871,78.6035,78.1728,78.2431,33600.0
2012-03-16 11:00:00,89.04,89.09,88.37,88.66,38200.0,78.2695,78.3135,77.6806,77.9355,38200.0
2012-03-16 11:30:00,88.66,89.03,88.55,88.89,51700.0,77.9355,78.2607,77.8388,78.1377,51700.0
2012-03-16 12:00:00,88.89,88.89,88.61,88.83,24800.0,78.1377,78.1377,77.8915,78.0849,24800.0
2012-03-16 12:30:00,88.82,88.82,88.55,88.64,27700.0,78.0761,78.0761,77.8388,77.9179,27700.0
2012-03-16 13:00:00,88.62,88.69,88.44,88.47,69000.0,77.9003,77.9618,77.7421,77.7685,69000.0
2012-03-16 13:30:00,88.45,88.64,88.42,88.52,42000.0,77.7509,77.9179,77.7245,77.8124,42000.0
2012-03-16 14:00:00,88.5,88.5,88.37,88.37,29900.0,77.7948,77.7948,77.6806,77.6806,29900.0
2012-03-16 14:30:00,88.38,88.93,88.38,88.92,25000.0,77.6893,78.1728,77.6893,78.164,25000.0
2012-03-16 15:00:00,88.9,89.0,88.78,88.99,15100.0,78.1464,78.2343,78.041,78.2256,15100.0
2012-03-16 15:30:00,88.97,89.01,88.67,88.69,89200.0,78.208,78.2431,77.9443,77.9618,89200.0
2012-03-19 09:30:00,88.66,89.28,88.2,88.96,44500.0,77.9355,78.4805,77.5311,78.1992,44500.0
2012-03-19 10:00:00,88.9,88.91,88.37,88.67,24700.0,78.1464,78.1552,77.6806,77.9443,24700.0
2012-03-19 10:30:00,88.69,88.8,88.53,88.53,9500.0,77.9618,78.0585,77.8212,77.8212,9500.0
2012-03-19 11:00:00,88.51,88.72,88.37,88.66,11400.0,77.8036,77.9882,77.6806,77.9355,11400.0
2012-03-19 11:30:00,88.61,88.89,88.61,88.89,20200.0,77.8915,78.1377,77.8915,78.1377,20200.0
2012-03-19 12:00:00,88.82,89.06,88.82,88.88,25900.0,78.0761,78.2871,78.0761,78.1289,25900.0
2012-03-19 12:30:00,88.92,89.41,88.78,89.41,48000.0,78.164,78.5948,78.041,78.5948,48000.0
2012-03-19 13:00:00,89.36,89.59,89.36,89.53,15800.0,78.5508,78.753,78.5508,78.7002,15800.0
2012-03-19 13:30:00,89.52,89.52,89.36,89.41,26900.0,78.6914,78.6914,78.5508,78.5948,26900.0
2012-03-19 14:00:00,89.44,89.56,89.36,89.54,9400.0,78.6211,78.7266,78.5508,78.709,9400.0
2012-03-19 14:30:00,89.57,89.61,89.38,89.4,19200.0,78.7354,78.7706,78.5684,78.586,19200.0
2012-03-19 15:00:00,89.46,89.54,89.37,89.41,27700.0,78.6387,78.709,78.5596,78.5948,27700.0
2012-03-19 15:30:00,89.45,89.53,88.77,88.99,61100.0,78.6299,78.7002,78.0322,78.2256,61100.0
2012-03-20 09:30:00,88.15,88.39,87.59,87.67,24800.0,77.4872,77.6981,76.9949,77.0652,24800.0
2012-03-20 10:00:00,87.59,87.96,87.59,87.68,15900.0,76.9949,77.3201,76.9949,77.074,15900.0
2012-03-20 10:30:00,87.71,88.09,87.69,87.92,20800.0,77.1004,77.4344,77.0828,77.285,20800.0
2012-03-20 11:00:00,87.93,88.35,87.91,88.34,15100.0,77.2938,77.663,77.2762,77.6542,15100.0
2012-03-20 11:30:00,88.31,88.34,87.78,88.09,35700.0,77.6278,77.6542,77.1619,77.4344,35700.0
2012-03-20 12:00:00,88.09,88.29,88.03,88.07,10200.0,77.4344,77.6102,77.3817,77.4168,10200.0
2012-03-20 12:30:00,88.09,88.2,88.04,88.11,18800.0,77.4344,77.5311,77.3905,77.452,18800.0
2012-03-20 13:00:00,88.11,88.35,88.03,88.21,8500.0,77.452,77.663,77.3817,77.5399,8500.0
2012-03-20 13:30:00,88.18,88.26,88.09,88.17,7800.0,77.5135,77.5839,77.4344,77.5047,7800.0
2012-03-20 14:00:00,88.17,88.38,88.07,88.34,25600.0,77.5047,77.6893,77.4168,77.6542,25600.0
2012-03-20 14:30:00,88.35,88.55,88.25,88.52,41900.0,77.663,77.8388,77.5751,77.8124,41900.0
2012-03-20 15:00:00,88.52,88.55,88.29,88.31,40500.0,77.8124,77.8388,77.6102,77.6278,40500.0
2012-03-20 15:30:00,88.31,88.39,88.15,88.23,67100.0,77.6278,77.6981,77.4872,77.5575,67100.0
2012-03-21 09:30:00,88.56,89.04,88.32,88.69,26700.0,77.8476,78.2695,77.6366,77.9618,26700.0
2012-03-21 10:00:00,88.58,88.61,88.03,88.42,25800.0,77.8652,77.8915,77.3817,77.7245,25800.0
2012-03-21 10:30:00,88.47,88.69,88.24,88.33,18900.0,77.7685,77.9618,77.5663,77.6454,18900.0
2012-03-21 11:00:00,88.33,88.7,88.21,88.6,14700.0,77.6454,77.9706,77.5399,77.8827,14700.0
2012-03-21 11:30:00,88.55,88.77,88.43,88.52,37800.0,77.8388,78.0322,77.7333,77.8124,37800.0
2012-03-21 12:00:00,88.52,89.0,88.52,88.95,21600.0,77.8124,78.2343,77.8124,78.1904,21600.0
2012-03-21 12:30:00,88.93,89.03,88.74,89.03,38500.0,78.1728,78.2607,78.0058,78.2607,38500.0
2012-03-21 13:00:00,89.04,89.13,88.91,89.12,18600.0,78.2695,78.3486,78.1552,78.3398,18600.0
2012-03-21 13:30:00,89.08,89.09,88.77,88.92,23600.0,78.3047,78.3135,78.0322,78.164,23600.0
2012-03-21 14:00:00,88.94,89.01,88.85,88.93,18700.0,78.1816,78.2431,78.1025,78.1728,18700.0
2012-03-21 14:30:00,88.92,89.07,88.67,88.77,32100.0,78.164,78.2959,77.9443,78.0322,32100.0
2012-03-21 15:00:00,88.77,88.82,88.68,88.78,45100.0,78.0322,78.0761,77.9531,78.041,45100.0
2012-03-21 15:30:00,88.75,88.78,88.58,88.62,75800.0,78.0146,78.041,77.8652,77.9003,75800.0
2012-03-22 09:30:00,87.7,87.97,87.59,87.9,11800.0,77.0916,77.3289,76.9949,77.2674,11800.0
2012-03-22 10:00:00,87.95,88.01,87.41,87.65,17900.0,77.3114,77.3641,76.8367,77.0476,17900.0
2012-03-22 10:30:00,87.58,87.73,86.23,86.66,66400.0,76.9861,77.118,75.7994,76.1774,66400.0
2012-03-22 11:00:00,86.7,87.27,86.5,86.92,37200.0,76.2126,76.7136,76.0368,76.4059,37200.0
2012-03-22 11:30:00,86.95,87.02,86.89,87.01,40100.0,76.4323,76.4939,76.3796,76.4851,40100.0
2012-03-22 12:00:00,87.02,87.3,87.0,87.11,20200.0,76.4939,76.74,76.4763,76.573,20200.0
2012-03-22 12:30:00,87.07,87.3,87.03,87.25,19900.0,76.5378,76.74,76.5026,76.696,19900.0
2012-03-22 13:00:00,87.27,87.28,87.09,87.24,12200.0,76.7136,76.7224,76.5554,76.6872,12200.0
2012-03-22 13:30:00,87.21,87.28,87.15,87.21,21700.0,76.6609,76.7224,76.6081,76.6609,21700.0
2012-03-22 14:00:00,87.19,87.34,87.14,87.31,33400.0,76.6433,76.7751,76.5993,76.7488,33400.0
2012-03-22 14:30:00,87.29,87.29,87.12,87.19,37600.0,76.7312,76.7312,76.5818,76.6433,37600.0
2012-03-22 15:00:00,87.17,87.18,86.96,87.02,26100.0,76.6257,76.6345,76.4411,76.4939,26100.0
2012-03-22 15:30:00,87.02,87.43,86.91,87.18,77800.0,76.4939,76.8543,76.3972,76.6345,77800.0
2012-03-23 09:30:00,86.97,87.19,86.63,86.66,13100.0,76.4499,76.6433,76.151,76.1774,13100.0
2012-03-23 10:00:00,86.64,86.64,85.88,86.16,29400.0,76.1598,76.1598,75.4918,75.7379,29400.0
2012-03-23 10:30:00,86.17,87.01,86.1,87.01,12000.0,75.7467,76.4851,75.6851,76.4851,12000.0
2012-03-23 11:00:00,87.04,87.04,86.66,86.81,7100.0,76.5114,76.5114,76.1774,76.3093,7100.0
2012-03-23 11:30:00,86.85,87.31,86.8,87.22,16100.0,76.3444,76.7488,76.3005,76.6697,16100.0
2012-03-23 12:00:00,87.2,87.55,87.19,87.55,21200.0,76.6521,76.9597,76.6433,76.9597,21200.0
2012-03-23 12:30:00,87.52,87.57,87.35,87.53,39800.0,76.9334,76.9773,76.7839,76.9422,39800.0
2012-03-23 13:00:00,87.48,87.55,87.35,87.53,12300.0,76.8982,76.9597,76.7839,76.9422,12300.0
2012-03-23 13:30:00,87.55,87.63,87.47,87.47,5900.0,76.9597,77.0301,76.8894,76.8894,5900.0
2012-03-23 14:00:00,87.5,87.75,87.5,87.71,7800.0,76.9158,77.1356,76.9158,77.1004,7800.0
2012-03-23 14:30:00,87.71,87.88,87.7,87.78,41200.0,77.1004,77.2498,77.0916,77.1619,41200.0
2012-03-23 15:00:00,87.75,87.77,87.45,87.59,23100.0,77.1356,77.1531,76.8718,76.9949,23100.0
2012-03-23 15:30:00,87.58,87.67,87.5,87.6,45200.0,76.9861,77.0652,76.9158,77.0037,45200.0
2012-03-26 09:30:00,88.55,88.69,88.29,88.49,14900.0,77.8388,77.9618,77.6102,77.786,14900.0
2012-03-26 10:00:00,88.45,88.45,87.99,87.99,25200.0,77.7509,77.7509,77.3465,77.3465,25200.0
2012-03-26 10:30:00,87.95,87.97,87.77,87.97,11100.0,77.3114,77.3289,77.1531,77.3289,11100.0
2012-03-26 11:00:00,88.0,88.0,87.8,87.84,7500.0,77.3553,77.3553,77.1795,77.2147,7500.0
2012-03-26 11:30:00,87.82,87.94,87.68,87.71,10300.0,77.1971,77.3026,77.074,77.1004,10300.0
2012-03-26 12:00:00,87.66,87.87,87.65,87.82,8000.0,77.0564,77.241,77.0476,77.1971,8000.0
2012-03-26 12:30:00,87.78,87.85,87.55,87.61,16900.0,77.1619,77.2235,76.9597,77.0125,16900.0
2012-03-26 13:00:00,87.53,87.79,87.5,87.77,11100.0,76.9422,77.1707,76.9158,77.1531,11100.0
2012-03-26 13:30:00,87.76,87.87,87.74,87.84,8900.0,77.1443,77.241,77.1268,77.2147,8900.0
2012-03-26 14:00:00,87.89,88.03,87.87,87.9,26300.0,77.2586,77.3817,77.241,77.2674,26300.0
2012-03-26 14:30:00,87.88,87.98,87.79,87.96,19300.0,77.2498,77.3377,77.1707,77.3201,19300.0
2012-03-26 15:00:00,87.92,88.05,87.77,87.94,22400.0,77.285,77.3993,77.1531,77.3026,22400.0
2012-03-26 15:30:00,87.93,88.03,87.76,88.03,56200.0,77.2938,77.3817,77.1443,77.3817,56200.0
2012-03-27 09:30:00,87.96,88.59,87.96,88.59,6800.0,77.3201,77.8739,77.3201,77.8739,6800.0
2012-03-27 10:00:00,88.55,88.55,87.98,88.16,26900.0,77.8388,77.8388,77.3377,77.496,26900.0
2012-03-27 10:30:00,88.2,88.22,88.05,88.11,6200.0,77.5311,77.5487,77.3993,77.452,6200.0
2012-03-27 11:00:00,88.16,88.2,88.01,88.1,8300.0,77.496,77.5311,77.3641,77.4432,8300.0
2012-03-27 11:30:00,88.1,88.14,87.95,88.04,13400.0,77.4432,77.4784,77.3114,77.3905,13400.0
2012-03-27 12:00:00,88.08,88.1,87.9,87.9,15500.0,77.4256,77.4432,77.2674,77.2674,15500.0
2012-03-27 12:30:00,87.92,88.04,87.81,88.04,57800.0,77.285,77.3905,77.1883,77.3905,57800.0
2012-03-27 13:00:00,88.04,88.08,87.76,87.99,19600.0,77.3905,77.4256,77.1443,77.3465,19600.0
2012-03-27 13:30:00,88.02,88.04,87.87,87.98,13500.0,77.3729,77.3905,77.241,77.3377,13500.0
2012-03-27 14:00:00,87.97,88.06,87.95,87.96,13300.0,77.3289,77.4081,77.3114,77.3201,13300.0
2012-03-27 14:30:00,87.96,88.01,87.66,87.86,97800.0,77.3201,77.3641,77.0564,77.2322,97800.0
2012-03-27 15:00:00,87.85,87.85,87.66,87.8,116200.0,77.2235,77.2235,77.0564,77.1795,116200.0
2012-03-27 15:30:00,87.84,87.93,87.46,87.61,73200.0,77.2147,77.2938,76.8806,77.0125,73200.0
2012-03-28 09:30:00,87.77,87.89,86.55,87.0,54100.0,77.1531,77.2586,76.0807,76.4763,54100.0
2012-03-28 10:00:00,86.94,87.45,86.87,87.18,24000.0,76.4235,76.8718,76.362,76.6345,24000.0
2012-03-28 10:30:00,87.22,87.22,86.74,86.89,16300.0,76.6697,76.6697,76.2477,76.3796,16300.0
2012-03-28 11:00:00,87.0,87.09,86.86,87.05,20500.0,76.4763,76.5554,76.3532,76.5202,20500.0
2012-03-28 11:30:00,87.02,87.05,86.17,86.44,63700.0,76.4939,76.5202,75.7467,75.984,63700.0
2012-03-28 12:00:00,86.44,86.86,86.32,86.79,12400.0,75.984,76.3532,75.8785,76.2917,12400.0
2012-03-28 12:30:00,86.86,86.93,86.44,86.52,24400.0,76.3532,76.4147,75.984,76.0543,24400.0
2012-03-28 13:00:00,86.48,86.62,86.25,86.43,25700.0,76.0192,76.1422,75.817,75.9752,25700.0
2012-03-28 13:30:00,86.36,86.55,86.25,86.41,36300.0,75.9137,76.0807,75.817,75.9576,36300.0
2012-03-28 14:00:00,86.44,86.47,85.55,85.56,54700.0,75.984,76.0104,75.2017,75.2105,54700.0
2012-03-28 14:30:00,85.54,85.77,85.43,85.61,52700.0,75.1929,75.3951,75.0962,75.2544,52700.0
2012-03-28 15:00:00,85.66,85.92,85.58,85.69,61500.0,75.2984,75.5269,75.228,75.3247,61500.0
2012-03-28 15:30:00,85.72,86.43,85.67,86.25,102000.0,75.3511,75.9752,75.3072,75.817,102000.0
2012-03-29 09:30:00,85.78,86.02,84.14,84.34,48800.0,75.4038,75.6148,73.9622,74.138,48800.0
2012-03-29 10:00:00,84.29,84.68,84.23,84.44,18600.0,74.0941,74.4369,74.0413,74.2259,18600.0
2012-03-29 10:30:00,84.35,84.62,84.34,84.6,17100.0,74.1468,74.3842,74.138,74.3666,17100.0
2012-03-29 11:00:00,84.62,84.76,84.51,84.51,15000.0,74.3842,74.5072,74.2875,74.2875,15000.0
2012-03-29 11:30:00,84.53,84.71,84.43,84.71,16100.0,74.3051,74.4633,74.2171,74.4633,16100.0
2012-03-29 12:00:00,84.73,84.8,84.48,84.65,19100.0,74.4809,74.5424,74.2611,74.4105,19100.0
2012-03-29 12:30:00,84.6,84.95,84.57,84.86,23900.0,74.3666,74.6742,74.3402,74.5951,23900.0
2012-03-29 13:00:00,84.9,84.99,84.67,84.99,30400.0,74.6303,74.7094,74.4281,74.7094,30400.0
2012-03-29 13:30:00,84.98,85.15,84.93,85.01,32500.0,74.7006,74.8501,74.6567,74.727,32500.0
2012-03-29 14:00:00,85.07,85.39,85.06,85.32,18900.0,74.7797,75.061,74.7709,74.9995,18900.0
2012-03-29 14:30:00,85.3,85.5,85.19,85.35,17800.0,74.9819,75.1577,74.8852,75.0259,17800.0
2012-03-29 15:00:00,85.27,85.78,85.22,85.5,32200.0,74.9555,75.4038,74.9116,75.1577,32200.0
2012-03-29 15:30:00,85.48,85.76,85.44,85.65,67600.0,75.1401,75.3863,75.105,75.2896,67600.0
2012-03-30 09:30:00,86.43,86.53,85.74,86.19,25800.0,75.9752,76.0631,75.3687,75.7643,25800.0
2012-03-30 10:00:00,86.17,86.3,86.11,86.11,30900.0,75.7467,75.8609,75.6939,75.6939,30900.0
2012-03-30 10:30:00,86.15,86.23,85.88,86.07,11800.0,75.7291,75.7994,75.4918,75.6588,11800.0
2012-03-30 11:00:00,86.15,86.72,86.15,86.49,8700.0,75.7291,76.2301,75.7291,76.028,8700.0
2012-03-30 11:30:00,86.53,86.55,86.24,86.24,14300.0,76.0631,76.0807,75.8082,75.8082,14300.0
2012-03-30 12:00:00,86.23,86.24,85.74,85.74,19100.0,75.7994,75.8082,75.3687,75.3687,19100.0
2012-03-30 12:30:00,85.74,85.77,85.43,85.43,8300.0,75.3687,75.3951,75.0962,75.0962,8300.0
2012-03-30 13:00:00,85.45,85.68,85.44,85.68,10200.0,75.1138,75.3159,75.105,75.3159,10200.0
2012-03-30 13:30:00,85.73,85.9,85.58,85.6,11900.0,75.3599,75.5093,75.228,75.2456,11900.0
2012-03-30 14:00:00,85.62,86.08,85.62,85.98,24300.0,75.2632,75.6676,75.2632,75.5797,24300.0
2012-03-30 14:30:00,86.0,86.32,85.98,86.04,24700.0,75.5972,75.8785,75.5797,75.6324,24700.0
2012-03-30 15:00:00,86.04,86.09,85.82,85.97,17900.0,75.6324,75.6763,75.439,75.5709,17900.0
2012-03-30 15:30:00,86.0,86.08,85.61,85.64,67000.0,75.5972,75.6676,75.2544,75.2808,67000.0
2012-04-02 09:30:00,85.63,85.63,84.73,84.81,51400.0,75.272,75.272,74.4809,74.5512,51400.0
2012-04-02 10:00:00,84.89,85.43,84.89,85.08,18400.0,74.6215,75.0962,74.6215,74.7885,18400.0
2012-04-02 10:30:00,85.04,85.35,84.96,85.29,39200.0,74.7534,75.0259,74.683,74.9731,39200.0
2012-04-02 11:00:00,85.29,85.66,85.18,85.51,25300.0,74.9731,75.2984,74.8764,75.1665,25300.0
2012-04-02 11:30:00,85.42,85.71,85.37,85.68,54300.0,75.0874,75.3423,75.0434,75.3159,54300.0
2012-04-02 12:00:00,85.63,85.72,85.54,85.63,22100.0,75.272,75.3511,75.1929,75.272,22100.0
2012-04-02 12:30:00,85.66,85.78,85.5,85.71,14100.0,75.2984,75.4038,75.1577,75.3423,14100.0
2012-04-02 13:00:00,85.65,85.71,85.56,85.65,6400.0,75.2896,75.3423,75.2105,75.2896,6400.0
2012-04-02 13:30:00,85.6,85.71,85.55,85.59,14200.0,75.2456,75.3423,75.2017,75.2368,14200.0
2012-04-02 14:00:00,85.55,85.58,85.43,85.55,9200.0,75.2017,75.228,75.0962,75.2017,9200.0
2012-04-02 14:30:00,85.58,85.95,85.54,85.87,12900.0,75.228,75.5533,75.1929,75.483,12900.0
2012-04-02 15:00:00,85.95,86.09,85.83,85.86,21300.0,75.5533,75.6763,75.4478,75.4742,21300.0
2012-04-02 15:30:00,85.83,85.84,85.32,85.7,71500.0,75.4478,75.4566,74.9995,75.3335,71500.0
2012-04-03 09:30:00,85.55,85.94,85.4,85.5,17400.0,75.2017,75.5445,75.0698,75.1577,17400.0
2012-04-03 10:00:00,85.5,85.63,85.23,85.49,14300.0,75.1577,75.272,74.9204,75.1489,14300.0
2012-04-03 10:30:00,85.51,85.68,85.43,85.56,8500.0,75.1665,75.3159,75.0962,75.2105,8500.0
2012-04-03 11:00:00,85.54,85.59,85.01,85.17,18500.0,75.1929,75.2368,74.727,74.8676,18500.0
2012-04-03 11:30:00,85.18,85.34,84.98,85.29,28400.0,74.8764,75.0171,74.7006,74.9731,28400.0
2012-04-03 12:00:00,85.31,85.38,85.11,85.38,14200.0,74.9907,75.0522,74.8149,75.0522,14200.0
2012-04-03 12:30:00,85.33,85.44,85.17,85.44,9500.0,75.0083,75.105,74.8676,75.105,9500.0
2012-04-03 13:00:00,85.42,85.47,85.33,85.36,8800.0,75.0874,75.1313,75.0083,75.0347,8800.0
2012-04-03 13:30:00,85.37,85.55,85.32,85.47,9400.0,75.0434,75.2017,74.9995,75.1313,9400.0
2012-04-03 14:00:00,85.47,85.5,84.95,85.15,49600.0,75.1313,75.1577,74.6742,74.8501,49600.0
2012-04-03 14:30:00,85.11,85.44,85.11,85.28,21000.0,74.8149,75.105,74.8149,74.9643,21000.0
2012-04-03 15:00:00,85.37,85.54,85.29,85.33,25100.0,75.0434,75.1929,74.9731,75.0083,25100.0
2012-04-03 15:30:00,85.32,85.59,85.32,85.39,99500.0,74.9995,75.2368,74.9995,75.061,99500.0
2012-04-04 09:30:00,84.85,85.22,84.41,85.15,21000.0,74.5863,74.9116,74.1996,74.8501,21000.0
2012-04-04 10:00:00,85.1,85.15,84.61,84.8,21600.0,74.8061,74.8501,74.3754,74.5424,21600.0
2012-04-04 10:30:00,84.68,84.78,84.4,84.47,42800.0,74.4369,74.5248,74.1908,74.2523,42800.0
2012-04-04 11:00:00,84.47,84.94,84.47,84.89,26400.0,74.2523,74.6655,74.2523,74.6215,26400.0
2012-04-04 11:30:00,84.88,85.02,84.76,84.83,21600.0,74.6127,74.7358,74.5072,74.5688,21600.0
2012-04-04 12:00:00,84.87,84.99,84.78,84.94,9200.0,74.6039,74.7094,74.5248,74.6655,9200.0
2012-04-04 12:30:00,84.92,85.02,84.9,85.0,20900.0,74.6479,74.7358,74.6303,74.7182,20900.0
2012-04-04 13:00:00,85.01,85.11,84.96,85.0,25100.0,74.727,74.8149,74.683,74.7182,25100.0
2012-04-04 13:30:00,84.99,85.06,84.93,85.03,31600.0,74.7094,74.7709,74.6567,74.7446,31600.0
2012-04-04 14:00:00,85.03,85.06,84.96,85.05,45200.0,74.7446,74.7709,74.683,74.7621,45200.0
2012-04-04 14:30:00,85.05,85.13,84.98,84.99,32800.0,74.7621,74.8325,74.7006,74.7094,32800.0
2012-04-04 15:00:00,84.99,85.15,84.91,85.04,33600.0,74.7094,74.8501,74.6391,74.7534,33600.0
2012-04-04 15:30:00,85.0,85.05,84.9,84.94,56800.0,74.7182,74.7621,74.6303,74.6655,56800.0
2012-04-05 09:30:00,84.6,85.43,84.6,85.4,11800.0,74.3666,75.0962,74.3666,75.0698,11800.0
2012-04-05 10:00:00,85.39,85.66,85.28,85.43,14800.0,75.061,75.2984,74.9643,75.0962,14800.0
2012-04-05 10:30:00,85.39,85.39,85.1,85.33,13600.0,75.061,75.061,74.8061,75.0083,13600.0
2012-04-05 11:00:00,85.36,85.36,84.97,85.03,22200.0,75.0347,75.0347,74.6918,74.7446,22200.0
2012-04-05 11:30:00,85.03,85.07,84.64,84.9,18300.0,74.7446,74.7797,74.4017,74.6303,18300.0
2012-04-05 12:00:00,84.91,85.11,84.9,85.0,20300.0,74.6391,74.8149,74.6303,74.7182,20300.0
2012-04-05 12:30:00,84.93,85.04,84.88,85.04,15800.0,74.6567,74.7534,74.6127,74.7534,15800.0
2012-04-05 13:00:00,85.0,85.11,85.0,85.11,5600.0,74.7182,74.8149,74.7182,74.8149,5600.0
2012-04-05 13:30:00,85.05,85.06,84.79,84.96,33900.0,74.7621,74.7709,74.5336,74.683,33900.0
2012-04-05 14:00:00,84.98,85.17,84.94,85.06,19700.0,74.7006,74.8676,74.6655,74.7709,19700.0
2012-04-05 14:30:00,85.08,85.08,84.83,84.97,19400.0,74.7885,74.7885,74.5688,74.6918,19400.0
2012-04-05 15:00:00,84.95,85.0,84.85,84.95,20600.0,74.6742,74.7182,74.5863,74.6742,20600.0
2012-04-05 15:30:00,84.99,85.14,84.9,85.04,36100.0,74.7094,74.8413,74.6303,74.7534,36100.0
2012-04-09 09:30:00,83.32,84.47,82.2,83.81,38700.0,73.2414,74.2523,72.2569,73.6721,38700.0
2012-04-09 10:00:00,83.84,84.08,83.4,83.56,35200.0,73.6985,73.9095,73.3117,73.4524,35200.0
2012-04-09 10:30:00,83.51,83.77,83.46,83.75,19200.0,73.4084,73.637,73.3645,73.6194,19200.0
2012-04-09 11:00:00,83.68,83.75,83.56,83.61,19300.0,73.5579,73.6194,73.4524,73.4963,19300.0
2012-04-09 11:30:00,83.63,83.64,83.5,83.57,23000.0,73.5139,73.5227,73.3996,73.4612,23000.0
2012-04-09 12:00:00,83.59,83.66,83.5,83.66,20900.0,73.4788,73.5403,73.3996,73.5403,20900.0
2012-04-09 12:30:00,83.69,83.99,83.63,83.77,33200.0,73.5667,73.8304,73.5139,73.637,33200.0
2012-04-09 13:00:00,83.77,83.85,83.7,83.71,18900.0,73.637,73.7073,73.5754,73.5842,18900.0
2012-04-09 13:30:00,83.75,84.1,83.75,84.05,28800.0,73.6194,73.9271,73.6194,73.8831,28800.0
2012-04-09 14:00:00,84.03,84.04,83.85,83.93,48800.0,73.8655,73.8743,73.7073,73.7776,48800.0
2012-04-09 14:30:00,83.98,84.01,83.9,83.95,33800.0,73.8216,73.848,73.7513,73.7952,33800.0
2012-04-09 15:00:00,83.95,84.0,83.75,83.81,73100.0,73.7952,73.8392,73.6194,73.6721,73100.0
2012-04-09 15:30:00,83.76,83.99,83.58,83.82,83200.0,73.6282,73.8304,73.47,73.6809,83200.0
2012-04-10 09:30:00,83.69,83.83,83.48,83.65,33600.0,73.5667,73.6897,73.3821,73.5315,33600.0
2012-04-10 10:00:00,83.64,83.65,83.22,83.65,27900.0,73.5227,73.5315,73.1535,73.5315,27900.0
2012-04-10 10:30:00,83.6,83.63,83.19,83.27,16300.0,73.4875,73.5139,73.1271,73.1975,16300.0
2012-04-10 11:00:00,83.28,83.33,82.91,83.11,24900.0,73.2063,73.2502,72.881,73.0568,24900.0
2012-04-10 11:30:00,83.11,83.17,82.44,82.54,39900.0,73.0568,73.1096,72.4679,72.5558,39900.0
2012-04-10 12:00:00,82.52,82.61,82.01,82.25,23600.0,72.5382,72.6173,72.0899,72.3008,23600.0
2012-04-10 12:30:00,82.31,82.37,82.12,82.33,71700.0,72.3536,72.4063,72.1866,72.3712,71700.0
2012-04-10 13:00:00,82.33,82.4,82.01,82.35,48500.0,72.3712,72.4327,72.0899,72.3887,48500.0
2012-04-10 13:30:00,82.43,82.6,82.37,82.52,21500.0,72.4591,72.6085,72.4063,72.5382,21500.0
2012-04-10 14:00:00,82.48,82.71,82.4,82.69,34800.0,72.503,72.7052,72.4327,72.6876,34800.0
2012-04-10 14:30:00,82.68,82.81,82.45,82.68,36800.0,72.6788,72.7931,72.4767,72.6788,36800.0
2012-04-10 15:00:00,82.63,82.64,82.22,82.39,52500.0,72.6349,72.6437,72.2745,72.4239,52500.0
2012-04-10 15:30:00,82.37,82.57,82.02,82.14,127400.0,72.4063,72.5821,72.0987,72.2042,127400.0
2012-04-11 09:30:00,82.87,83.35,82.42,82.61,43500.0,72.8458,73.2678,72.4503,72.6173,43500.0
2012-04-11 10:00:00,82.63,82.85,82.45,82.48,34400.0,72.6349,72.8283,72.4767,72.503,34400.0
2012-04-11 10:30:00,82.5,83.17,82.5,83.09,30800.0,72.5206,73.1096,72.5206,73.0392,30800.0
2012-04-11 11:00:00,83.07,83.11,82.75,82.93,22600.0,73.0217,73.0568,72.7404,72.8986,22600.0
2012-04-11 11:30:00,82.91,83.0,82.58,82.8,44100.0,72.881,72.9601,72.5909,72.7843,44100.0
2012-04-11 12:00:00,82.79,83.0,82.65,82.75,56100.0,72.7755,72.9601,72.6525,72.7404,56100.0
2012-04-11 12:30:00,82.73,83.06,82.68,83.06,36600.0,72.7228,73.0129,72.6788,73.0129,36600.0
2012-04-11 13:00:00,83.09,83.16,82.76,82.96,70000.0,73.0392,73.1008,72.7492,72.925,70000.0
2012-04-11 13:30:00,82.95,83.08,82.84,83.01,28000.0,72.9162,73.0304,72.8195,72.9689,28000.0
2012-04-11 14:00:00,83.01,83.06,82.69,82.78,31800.0,72.9689,73.0129,72.6876,72.7667,31800.0
2012-04-11 14:30:00,82.78,82.9,82.67,82.8,34300.0,72.7667,72.8722,72.67,72.7843,34300.0
2012-04-11 15:00:00,82.81,83.03,82.78,82.9,63100.0,72.7931,72.9865,72.7667,72.8722,63100.0
2012-04-11 15:30:00,82.88,82.94,82.64,82.79,99900.0,72.8546,72.9074,72.6437,72.7755,99900.0
2012-04-12 09:30:00,82.69,83.78,82.67,83.74,23500.0,72.6876,73.6458,72.67,73.6106,23500.0
2012-04-12 10:00:00,83.8,83.9,83.68,83.88,31200.0,73.6634,73.7513,73.5579,73.7337,31200.0
2012-04-12 10:30:00,83.9,84.67,83.9,84.57,23800.0,73.7513,74.4281,73.7513,74.3402,23800.0
2012-04-12 11:00:00,84.56,84.93,84.56,84.9,17100.0,74.3314,74.6567,74.3314,74.6303,17100.0
2012-04-12 11:30:00,84.88,84.88,84.36,84.36,29800.0,74.6127,74.6127,74.1556,74.1556,29800.0
2012-04-12 12:00:00,84.43,84.45,84.16,84.36,22800.0,74.2171,74.2347,73.9798,74.1556,22800.0
2012-04-12 12:30:00,84.39,84.48,84.14,84.27,32200.0,74.182,74.2611,73.9622,74.0765,32200.0
2012-04-12 13:00:00,84.25,84.3,83.96,84.05,23200.0,74.0589,74.1029,73.804,73.8831,23200.0
2012-04-12 13:30:00,84.05,84.09,83.88,83.99,20800.0,73.8831,73.9183,73.7337,73.8304,20800.0
2012-04-12 14:00:00,83.96,84.05,83.96,83.98,21400.0,73.804,73.8831,73.804,73.8216,21400.0
2012-04-12 14:30:00,83.98,84.06,83.86,83.96,30200.0,73.8216,73.8919,73.7161,73.804,30200.0
2012-04-12 15:00:00,84.01,84.08,83.84,83.87,62800.0,73.848,73.9095,73.6985,73.7249,62800.0
2012-04-12 15:30:00,83.87,84.01,83.7,83.82,68400.0,73.7249,73.848,73.5754,73.6809,68400.0
2012-04-13 09:30:00,83.82,83.82,82.95,82.95,36400.0,73.6809,73.6809,72.9162,72.9162,36400.0
2012-04-13 10:00:00,82.98,83.32,82.66,82.82,32500.0,72.9425,73.2414,72.6612,72.8019,32500.0
2012-04-13 10:30:00,82.85,82.9,82.59,82.79,19400.0,72.8283,72.8722,72.5997,72.7755,19400.0
2012-04-13 11:00:00,82.8,82.88,82.59,82.8,21100.0,72.7843,72.8546,72.5997,72.7843,21100.0
2012-04-13 11:30:00,82.76,82.88,82.65,82.71,24900.0,72.7492,72.8546,72.6525,72.7052,24900.0
2012-04-13 12:00:00,82.75,82.96,82.7,82.9,21200.0,72.7404,72.925,72.6964,72.8722,21200.0
2012-04-13 12:30:00,82.9,83.05,82.84,82.93,19200.0,72.8722,73.0041,72.8195,72.8986,19200.0
2012-04-13 13:00:00,82.89,83.09,82.89,82.94,11800.0,72.8634,73.0392,72.8634,72.9074,11800.0
2012-04-13 13:30:00,82.94,83.08,82.87,82.9,18700.0,72.9074,73.0304,72.8458,72.8722,18700.0
2012-04-13 14:00:00,82.89,83.12,82.8,82.96,28300.0,72.8634,73.0656,72.7843,72.925,28300.0
2012-04-13 14:30:00,82.98,83.04,82.85,82.9,47800.0,72.9425,72.9953,72.8283,72.8722,47800.0
2012-04-13 15:00:00,82.86,82.98,82.81,82.81,36900.0,72.8371,72.9425,72.7931,72.7931,36900.0
2012-04-13 15:30:00,82.82,82.93,82.5,82.67,61700.0,72.8019,72.8986,72.5206,72.67,61700.0
2012-04-16 09:30:00,83.62,83.86,83.41,83.56,47200.0,73.5051,73.7161,73.3205,73.4524,47200.0
2012-04-16 10:00:00,83.5,83.58,82.84,83.08,38500.0,73.3996,73.47,72.8195,73.0304,38500.0
2012-04-16 10:30:00,83.07,83.22,82.78,82.9,35000.0,73.0217,73.1535,72.7667,72.8722,35000.0
2012-04-16 11:00:00,82.96,83.08,82.81,82.94,41900.0,72.925,73.0304,72.7931,72.9074,41900.0
2012-04-16 11:30:00,83.0,83.17,82.84,82.97,33100.0,72.9601,73.1096,72.8195,72.9338,33100.0
2012-04-16 12:00:00,82.9,83.2,82.87,83.06,32000.0,72.8722,73.1359,72.8458,73.0129,32000.0
2012-04-16 12:30:00,83.06,83.12,82.9,83.12,44400.0,73.0129,73.0656,72.8722,73.0656,44400.0
2012-04-16 13:00:00,83.19,83.3,82.95,83.12,39100.0,73.1271,73.2238,72.9162,73.0656,39100.0
2012-04-16 13:30:00,83.16,83.55,83.09,83.48,31900.0,73.1008,73.4436,73.0392,73.3821,31900.0
2012-04-16 14:00:00,83.53,83.57,83.08,83.1,20700.0,73.426,73.4612,73.0304,73.048,20700.0
2012-04-16 14:30:00,83.12,83.27,83.06,83.16,16900.0,73.0656,73.1975,73.0129,73.1008,16900.0
2012-04-16 15:00:00,83.14,83.24,83.03,83.14,29400.0,73.0832,73.1711,72.9865,73.0832,29400.0
2012-04-16 15:30:00,83.19,83.24,82.94,83.14,67500.0,73.1271,73.1711,72.9074,73.0832,67500.0
2012-04-17 09:30:00,83.86,84.81,83.86,84.7,97800.0,73.7161,74.5512,73.7161,74.4545,97800.0
2012-04-17 10:00:00,84.7,84.89,84.31,84.68,66700.0,74.4545,74.6215,74.1117,74.4369,66700.0
2012-04-17 10:30:00,84.69,85.24,84.69,85.1,76800.0,74.4457,74.9292,74.4457,74.8061,76800.0
2012-04-17 11:00:00,85.08,85.37,84.7,84.87,65600.0,74.7885,75.0434,74.4545,74.6039,65600.0
2012-04-17 11:30:00,84.82,85.06,84.76,84.93,31700.0,74.56,74.7709,74.5072,74.6567,31700.0
2012-04-17 12:00:00,84.96,85.08,84.81,84.86,32600.0,74.683,74.7885,74.5512,74.5951,32600.0
2012-04-17 12:30:00,84.88,84.96,84.68,84.72,28100.0,74.6127,74.683,74.4369,74.4721,28100.0
2012-04-17 13:00:00,84.74,84.87,84.56,84.57,19900.0,74.4896,74.6039,74.3314,74.3402,19900.0
2012-04-17 13:30:00,84.56,84.86,84.5,84.75,28200.0,74.3314,74.5951,74.2787,74.4984,28200.0
2012-04-17 14:00:00,84.74,84.76,84.29,84.38,22000.0,74.4896,74.5072,74.0941,74.1732,22000.0
2012-04-17 14:30:00,84.41,84.46,84.12,84.12,20600.0,74.1996,74.2435,73.9446,73.9446,20600.0
2012-04-17 15:00:00,84.16,84.51,84.12,84.47,31200.0,73.9798,74.2875,73.9446,74.2523,31200.0
2012-04-17 15:30:00,84.46,84.52,84.23,84.34,62200.0,74.2435,74.2963,74.0413,74.138,62200.0
2012-04-18 09:30:00,83.75,83.75,82.77,83.17,72900.0,73.6194,73.6194,72.7579,73.1096,72900.0
2012-04-18 10:00:00,83.09,83.28,82.9,83.23,30100.0,73.0392,73.2063,72.8722,73.1623,30100.0
2012-04-18 10:30:00,83.21,83.52,83.06,83.5,13600.0,73.1447,73.4172,73.0129,73.3996,13600.0
2012-04-18 11:00:00,83.46,83.49,82.61,82.71,25300.0,73.3645,73.3909,72.6173,72.7052,25300.0
2012-04-18 11:30:00,82.74,82.96,82.7,82.72,36700.0,72.7316,72.925,72.6964,72.714,36700.0
2012-04-18 12:00:00,82.74,82.8,82.55,82.58,24600.0,72.7316,72.7843,72.5646,72.5909,24600.0
2012-04-18 12:30:00,82.6,82.82,82.55,82.7,14600.0,72.6085,72.8019,72.5646,72.6964,14600.0
2012-04-18 13:00:00,82.72,82.93,82.7,82.76,17900.0,72.714,72.8986,72.6964,72.7492,17900.0
2012-04-18 13:30:00,82.76,82.81,82.38,82.52,39800.0,72.7492,72.7931,72.4151,72.5382,39800.0
2012-04-18 14:00:00,82.52,82.89,82.48,82.64,34100.0,72.5382,72.8634,72.503,72.6437,34100.0
2012-04-18 14:30:00,82.68,82.73,82.56,82.66,44700.0,72.6788,72.7228,72.5733,72.6612,44700.0
2012-04-18 15:00:00,82.67,82.97,82.53,82.62,88000.0,72.67,72.9338,72.547,72.6261,88000.0
2012-04-18 15:30:00,82.61,82.65,82.5,82.59,100600.0,72.6173,72.6525,72.5206,72.5997,100600.0
2012-04-19 09:30:00,82.41,82.64,81.92,82.57,37400.0,72.4415,72.6437,72.0108,72.5821,37400.0
2012-04-19 10:00:00,82.55,82.55,81.5,81.98,112400.0,72.5646,72.5646,71.6416,72.0635,112400.0
2012-04-19 10:30:00,82.0,82.63,82.0,82.44,73800.0,72.0811,72.6349,72.0811,72.4679,73800.0
2012-04-19 11:00:00,82.41,82.53,82.19,82.25,42200.0,72.4415,72.547,72.2481,72.3008,42200.0
2012-04-19 11:30:00,82.26,82.71,82.09,82.7,36800.0,72.3096,72.7052,72.1602,72.6964,36800.0
2012-04-19 12:00:00,82.73,82.73,82.22,82.3,30500.0,72.7228,72.7228,72.2745,72.3448,30500.0
2012-04-19 12:30:00,82.31,82.53,82.24,82.45,19600.0,72.3536,72.547,72.2921,72.4767,19600.0
2012-04-19 13:00:00,82.42,82.51,82.07,82.34,29800.0,72.4503,72.5294,72.1426,72.38,29800.0
2012-04-19 13:30:00,82.34,82.44,81.93,81.94,47200.0,72.38,72.4679,72.0196,72.0283,47200.0
2012-04-19 14:00:00,81.9,82.18,81.81,81.81,31300.0,71.9932,72.2393,71.9141,71.9141,31300.0
2012-04-19 14:30:00,81.83,81.83,81.52,81.74,67100.0,71.9316,71.9316,71.6591,71.8525,67100.0
2012-04-19 15:00:00,81.75,81.95,81.74,81.92,34600.0,71.8613,72.0371,71.8525,72.0108,34600.0
2012-04-19 15:30:00,81.87,81.99,81.71,81.92,61300.0,71.9668,72.0723,71.8262,72.0108,61300.0
2012-04-20 09:30:00,82.74,82.75,81.94,82.0,33800.0,72.7316,72.7404,72.0283,72.0811,33800.0
2012-04-20 10:00:00,82.08,82.21,81.94,82.15,34300.0,72.1514,72.2657,72.0283,72.2129,34300.0
2012-04-20 10:30:00,82.18,82.26,82.04,82.19,55700.0,72.2393,72.3096,72.1162,72.2481,55700.0
2012-04-20 11:00:00,82.21,82.37,82.15,82.21,47700.0,72.2657,72.4063,72.2129,72.2657,47700.0
2012-04-20 11:30:00,82.26,82.28,82.1,82.23,37600.0,72.3096,72.3272,72.169,72.2833,37600.0
2012-04-20 12:00:00,82.22,82.47,82.2,82.4,38000.0,72.2745,72.4942,72.2569,72.4327,38000.0
2012-04-20 12:30:00,82.42,82.52,82.35,82.35,34700.0,72.4503,72.5382,72.3887,72.3887,34700.0
2012-04-20 13:00:00,82.35,82.37,82.16,82.2,26600.0,72.3887,72.4063,72.2217,72.2569,26600.0
2012-04-20 13:30:00,82.17,82.31,81.87,82.17,24000.0,72.2305,72.3536,71.9668,72.2305,24000.0
2012-04-20 14:00:00,82.16,82.36,82.11,82.24,19200.0,72.2217,72.3975,72.1778,72.2921,19200.0
2012-04-20 14:30:00,82.24,82.25,82.09,82.17,12700.0,72.2921,72.3008,72.1602,72.2305,12700.0
2012-04-20 15:00:00,82.2,82.23,81.99,82.15,23700.0,72.2569,72.2833,72.0723,72.2129,23700.0
2012-04-20 15:30:00,82.12,82.28,82.05,82.06,53600.0,72.1866,72.3272,72.125,72.1338,53600.0
2012-04-23 09:30:00,81.0,81.12,80.69,80.9,24800.0,71.202,71.3075,70.9295,71.1141,24800.0
2012-04-23 10:00:00,80.87,80.95,80.52,80.67,17200.0,71.0878,71.1581,70.7801,70.912,17200.0
2012-04-23 10:30:00,80.69,80.9,80.59,80.74,17500.0,70.9295,71.1141,70.8416,70.9735,17500.0
2012-04-23 11:00:00,80.71,80.91,80.64,80.67,11900.0,70.9471,71.1229,70.8856,70.912,11900.0
2012-04-23 11:30:00,80.67,80.99,80.65,80.99,27300.0,70.912,71.1933,70.8944,71.1933,27300.0
2012-04-23 12:00:00,81.01,81.14,80.94,81.12,24300.0,71.2108,71.3251,71.1493,71.3075,24300.0
2012-04-23 12:30:00,81.1,81.18,80.88,80.98,10100.0,71.29,71.3603,71.0966,71.1845,10100.0
2012-04-23 13:00:00,80.97,81.31,80.87,81.25,16000.0,71.1757,71.4745,71.0878,71.4218,16000.0
2012-04-23 13:30:00,81.23,81.45,81.18,81.35,28800.0,71.4042,71.5976,71.3603,71.5097,28800.0
2012-04-23 14:00:00,81.37,81.73,81.1,81.69,26000.0,71.5273,71.8437,71.29,71.8086,26000.0
2012-04-23 14:30:00,81.71,81.97,81.63,81.63,31700.0,71.8262,72.0547,71.7558,71.7558,31700.0
2012-04-23 15:00:00,81.63,81.65,81.36,81.56,27800.0,71.7558,71.7734,71.5185,71.6943,27800.0
2012-04-23 15:30:00,81.57,81.64,81.49,81.58,69500.0,71.7031,71.7646,71.6328,71.7119,69500.0
2012-04-24 09:30:00,81.75,81.82,81.1,81.33,30200.0,71.8613,71.9229,71.29,71.4921,30200.0
2012-04-24 10:00:00,81.33,81.56,81.3,81.41,72500.0,71.4921,71.6943,71.4658,71.5625,72500.0
2012-04-24 10:30:00,81.41,81.59,81.35,81.41,61200.0,71.5625,71.7207,71.5097,71.5625,61200.0
2012-04-24 11:00:00,81.45,81.81,81.28,81.68,37700.0,71.5976,71.9141,71.4482,71.7998,37700.0
2012-04-24 11:30:00,81.68,81.84,81.55,81.62,29100.0,71.7998,71.9404,71.6855,71.7471,29100.0
2012-04-24 12:00:00,81.67,81.73,81.56,81.7,12700.0,71.791,71.8437,71.6943,71.8174,12700.0
2012-04-24 12:30:00,81.7,81.73,81.41,81.41,20000.0,71.8174,71.8437,71.5625,71.5625,20000.0
2012-04-24 13:00:00,81.42,81.57,81.42,81.49,20000.0,71.5712,71.7031,71.5712,71.6328,20000.0
2012-04-24 13:30:00,81.49,81.62,81.36,81.4,28700.0,71.6328,71.7471,71.5185,71.5537,28700.0
2012-04-24 14:00:00,81.37,81.55,81.27,81.31,15000.0,71.5273,71.6855,71.4394,71.4745,15000.0
2012-04-24 14:30:00,81.34,81.54,81.33,81.4,10300.0,71.5009,71.6767,71.4921,71.5537,10300.0
2012-04-24 15:00:00,81.42,81.53,81.32,81.39,23700.0,71.5712,71.6679,71.4833,71.5449,23700.0
2012-04-24 15:30:00,81.39,81.57,81.36,81.55,40300.0,71.5449,71.7031,71.5185,71.6855,40300.0
2012-04-25 09:30:00,83.19,83.19,82.66,82.93,31400.0,73.1271,73.1271,72.6612,72.8986,31400.0
2012-04-25 10:00:00,82.9,82.9,82.51,82.67,23900.0,72.8722,72.8722,72.5294,72.67,23900.0
2012-04-25 10:30:00,82.69,82.72,82.53,82.53,13500.0,72.6876,72.714,72.547,72.547,13500.0
2012-04-25 11:00:00,82.56,82.68,82.15,82.68,16700.0,72.5733,72.6788,72.2129,72.6788,16700.0
2012-04-25 11:30:00,82.72,82.78,82.62,82.7,20700.0,72.714,72.7667,72.6261,72.6964,20700.0
2012-04-25 12:00:00,82.73,82.85,82.68,82.85,20400.0,72.7228,72.8283,72.6788,72.8283,20400.0
2012-04-25 12:30:00,82.88,82.88,82.66,82.85,28700.0,72.8546,72.8546,72.6612,72.8283,28700.0
2012-04-25 13:00:00,82.88,83.04,82.71,83.01,34500.0,72.8546,72.9953,72.7052,72.9689,34500.0
2012-04-25 13:30:00,83.03,83.05,82.81,82.95,29100.0,72.9865,73.0041,72.7931,72.9162,29100.0
2012-04-25 14:00:00,82.96,83.25,82.86,82.99,48500.0,72.925,73.1799,72.8371,72.9513,48500.0
2012-04-25 14:30:00,83.01,83.26,82.82,83.26,40000.0,72.9689,73.1887,72.8019,73.1887,40000.0
2012-04-25 15:00:00,83.29,83.38,82.77,82.77,52700.0,73.215,73.2942,72.7579,72.7579,52700.0
2012-04-25 15:30:00,82.8,82.93,82.7,82.91,51600.0,72.7843,72.8986,72.6964,72.881,51600.0
2012-04-26 09:30:00,82.58,83.12,82.42,82.42,22000.0,72.5909,73.0656,72.4503,72.4503,22000.0
2012-04-26 10:00:00,82.55,82.8,82.46,82.65,40800.0,72.5646,72.7843,72.4854,72.6525,40800.0
2012-04-26 10:30:00,82.6,82.82,82.44,82.65,26200.0,72.6085,72.8019,72.4679,72.6525,26200.0
2012-04-26 11:00:00,82.64,82.7,82.45,82.6,25700.0,72.6437,72.6964,72.4767,72.6085,25700.0
2012-04-26 11:30:00,82.62,82.68,82.47,82.6,55400.0,72.6261,72.6788,72.4942,72.6085,55400.0
2012-04-26 12:00:00,82.61,82.73,82.6,82.63,50600.0,72.6173,72.7228,72.6085,72.6349,50600.0
2012-04-26 12:30:00,82.66,82.94,82.66,82.94,14900.0,72.6612,72.9074,72.6612,72.9074,14900.0
2012-04-26 13:00:00,82.92,82.92,82.66,82.75,26600.0,72.8898,72.8898,72.6612,72.7404,26600.0
2012-04-26 13:30:00,82.8,83.04,82.75,82.97,22200.0,72.7843,72.9953,72.7404,72.9338,22200.0
2012-04-26 14:00:00,82.97,83.03,82.74,82.97,58200.0,72.9338,72.9865,72.7316,72.9338,58200.0
2012-04-26 14:30:00,82.99,83.02,82.61,82.82,47000.0,72.9513,72.9777,72.6173,72.8019,47000.0
2012-04-26 15:00:00,82.83,82.94,82.71,82.86,27500.0,72.8107,72.9074,72.7052,72.8371,27500.0
2012-04-26 15:30:00,82.86,82.89,82.66,82.75,70700.0,72.8371,72.8634,72.6612,72.7404,70700.0
2012-04-27 09:30:00,83.46,83.75,82.74,83.27,30900.0,73.3645,73.6194,72.7316,73.1975,30900.0
2012-04-27 10:00:00,83.25,83.28,82.86,83.14,34200.0,73.1799,73.2063,72.8371,73.0832,34200.0
2012-04-27 10:30:00,83.11,83.45,83.0,83.28,32700.0,73.0568,73.3557,72.9601,73.2063,32700.0
2012-04-27 11:00:00,83.37,83.42,83.17,83.27,26900.0,73.2854,73.3293,73.1096,73.1975,26900.0
2012-04-27 11:30:00,83.29,83.55,83.16,83.49,36100.0,73.215,73.4436,73.1008,73.3909,36100.0
2012-04-27 12:00:00,83.5,83.67,83.29,83.48,91600.0,73.3996,73.5491,73.215,73.3821,91600.0
2012-04-27 12:30:00,83.5,83.56,83.45,83.56,24600.0,73.3996,73.4524,73.3557,73.4524,24600.0
2012-04-27 13:00:00,83.56,83.6,83.31,83.35,45000.0,73.4524,73.4875,73.2326,73.2678,45000.0
2012-04-27 13:30:00,83.35,83.65,83.35,83.57,31600.0,73.2678,73.5315,73.2678,73.4612,31600.0
2012-04-27 14:00:00,83.57,83.65,83.48,83.48,30500.0,73.4612,73.5315,73.3821,73.3821,30500.0
2012-04-27 14:30:00,83.48,83.5,83.28,83.45,31900.0,73.3821,73.3996,73.2063,73.3557,31900.0
2012-04-27 15:00:00,83.41,83.51,83.29,83.43,65700.0,73.3205,73.4084,73.215,73.3381,65700.0
2012-04-27 15:30:00,83.43,83.51,83.32,83.39,65500.0,73.3381,73.4084,73.2414,73.3029,65500.0
2012-04-30 09:30:00,83.36,83.66,82.51,82.64,17000.0,73.2766,73.5403,72.5294,72.6437,17000.0
2012-04-30 10:00:00,82.65,83.03,82.5,82.93,19500.0,72.6525,72.9865,72.5206,72.8986,19500.0
2012-04-30 10:30:00,82.85,82.92,82.74,82.77,10600.0,72.8283,72.8898,72.7316,72.7579,10600.0
2012-04-30 11:00:00,82.85,83.06,82.8,82.83,11300.0,72.8283,73.0129,72.7843,72.8107,11300.0
2012-04-30 11:30:00,82.86,82.91,82.53,82.77,12800.0,72.8371,72.881,72.547,72.7579,12800.0
2012-04-30 12:00:00,82.72,82.88,82.57,82.79,28100.0,72.714,72.8546,72.5821,72.7755,28100.0
2012-04-30 12:30:00,82.79,82.85,82.64,82.78,13500.0,72.7755,72.8283,72.6437,72.7667,13500.0
2012-04-30 13:00:00,82.79,82.9,82.71,82.74,18100.0,72.7755,72.8722,72.7052,72.7316,18100.0
2012-04-30 13:30:00,82.72,82.93,82.59,82.93,24800.0,72.714,72.8986,72.5997,72.8986,24800.0
2012-04-30 14:00:00,82.94,83.04,82.82,82.86,46000.0,72.9074,72.9953,72.8019,72.8371,46000.0
2012-04-30 14:30:00,82.86,82.97,82.53,82.58,31300.0,72.8371,72.9338,72.547,72.5909,31300.0
2012-04-30 15:00:00,82.58,82.9,82.48,82.51,50700.0,72.5909,72.8722,72.503,72.5294,50700.0
2012-04-30 15:30:00,82.51,83.06,82.48,82.82,67500.0,72.5294,73.0129,72.503,72.8019,67500.0
2012-05-01 09:30:00,81.59,83.16,80.51,81.93,48000.0,71.7207,73.1008,70.7713,72.0196,48000.0
2012-05-01 10:00:00,81.95,83.05,81.95,83.01,25600.0,72.0371,73.0041,72.0371,72.9689,25600.0
2012-05-01 10:30:00,83.05,83.24,82.93,82.95,21700.0,73.0041,73.1711,72.8986,72.9162,21700.0
2012-05-01 11:00:00,82.98,83.1,82.86,83.1,33200.0,72.9425,73.048,72.8371,73.048,33200.0
2012-05-01 11:30:00,83.07,83.1,82.7,82.9,31600.0,73.0217,73.048,72.6964,72.8722,31600.0
2012-05-01 12:00:00,82.91,83.2,82.88,83.19,76800.0,72.881,73.1359,72.8546,73.1271,76800.0
2012-05-01 12:30:00,83.19,83.55,82.7,82.7,62300.0,73.1271,73.4436,72.6964,72.6964,62300.0
2012-05-01 13:00:00,82.67,83.13,82.66,83.1,27400.0,72.67,73.0744,72.6612,73.048,27400.0
2012-05-01 13:30:00,83.14,83.42,83.13,83.26,35000.0,73.0832,73.3293,73.0744,73.1887,35000.0
2012-05-01 14:00:00,83.23,83.33,83.09,83.24,62300.0,73.1623,73.2502,73.0392,73.1711,62300.0
2012-05-01 14:30:00,83.28,83.4,83.12,83.12,100800.0,73.2063,73.3117,73.0656,73.0656,100800.0
2012-05-01 15:00:00,83.17,83.18,82.28,82.36,67200.0,73.1096,73.1183,72.3272,72.3975,67200.0
2012-05-01 15:30:00,82.39,82.42,81.68,81.74,120700.0,72.4239,72.4503,71.7998,71.8525,120700.0
2012-05-02 09:30:00,81.49,81.74,81.24,81.42,23800.0,71.6328,71.8525,71.413,71.5712,23800.0
2012-05-02 10:00:00,81.49,81.53,81.01,81.16,15700.0,71.6328,71.6679,71.2108,71.3427,15700.0
2012-05-02 10:30:00,81.13,81.92,81.04,81.56,19600.0,71.3163,72.0108,71.2372,71.6943,19600.0
2012-05-02 11:00:00,81.62,81.66,81.35,81.57,22400.0,71.7471,71.7822,71.5097,71.7031,22400.0
2012-05-02 11:30:00,81.57,81.69,81.51,81.61,8800.0,71.7031,71.8086,71.6504,71.7383,8800.0
2012-05-02 12:00:00,81.66,82.19,81.53,82.07,64600.0,71.7822,72.2481,71.6679,72.1426,64600.0
2012-05-02 12:30:00,82.01,82.16,81.97,82.07,18900.0,72.0899,72.2217,72.0547,72.1426,18900.0
2012-05-02 13:00:00,82.08,82.22,82.05,82.11,15700.0,72.1514,72.2745,72.125,72.1778,15700.0
2012-05-02 13:30:00,82.12,82.39,82.1,82.34,17800.0,72.1866,72.4239,72.169,72.38,17800.0
2012-05-02 14:00:00,82.38,82.39,82.13,82.24,28200.0,72.4151,72.4239,72.1954,72.2921,28200.0
2012-05-02 14:30:00,82.24,82.29,82.07,82.19,51000.0,72.2921,72.336,72.1426,72.2481,51000.0
2012-05-02 15:00:00,82.14,82.24,82.0,82.21,67100.0,72.2042,72.2921,72.0811,72.2657,67100.0
2012-05-02 15:30:00,82.19,82.36,82.04,82.13,116900.0,72.2481,72.3975,72.1162,72.1954,116900.0
2012-05-03 09:30:00,82.22,82.22,81.32,81.34,30500.0,72.2745,72.2745,71.4833,71.5009,30500.0
2012-05-03 10:00:00,81.34,81.34,80.42,80.5,39500.0,71.5009,71.5009,70.6922,70.7625,39500.0
2012-05-03 10:30:00,80.5,80.93,80.38,80.93,28600.0,70.7625,71.1405,70.657,71.1405,28600.0
2012-05-03 11:00:00,80.97,81.1,80.8,81.05,38200.0,71.1757,71.29,71.0262,71.246,38200.0
2012-05-03 11:30:00,81.05,81.12,80.78,80.91,25600.0,71.246,71.3075,71.0087,71.1229,25600.0
2012-05-03 12:00:00,80.94,81.02,80.81,81.0,31500.0,71.1493,71.2196,71.035,71.202,31500.0
2012-05-03 12:30:00,81.0,81.23,81.0,81.12,16900.0,71.202,71.4042,71.202,71.3075,16900.0
2012-05-03 13:00:00,81.09,81.15,80.86,80.98,20500.0,71.2812,71.3339,71.079,71.1845,20500.0
2012-05-03 13:30:00,80.97,81.0,80.44,80.91,40500.0,71.1757,71.202,70.7098,71.1229,40500.0
2012-05-03 14:00:00,80.9,81.14,80.87,80.98,26200.0,71.1141,71.3251,71.0878,71.1845,26200.0
2012-05-03 14:30:00,80.95,80.98,80.75,80.79,21100.0,71.1581,71.1845,70.9823,71.0174,21100.0
2012-05-03 15:00:00,80.83,81.14,80.77,81.11,70200.0,71.0526,71.3251,70.9999,71.2987,70200.0
2012-05-03 15:30:00,81.13,81.16,80.92,81.0,74000.0,71.3163,71.3427,71.1317,71.202,74000.0
2012-05-04 09:30:00,80.3,80.33,79.88,79.88,44500.0,70.5867,70.6131,70.2175,70.2175,44500.0
2012-05-04 10:00:00,79.97,79.99,79.14,79.3,33800.0,70.2966,70.3142,69.567,69.7077,33800.0
2012-05-04 10:30:00,79.24,79.59,79.14,79.59,22700.0,69.6549,69.9626,69.567,69.9626,22700.0
2012-05-04 11:00:00,79.59,79.69,79.41,79.48,19400.0,69.9626,70.0505,69.8044,69.8659,19400.0
2012-05-04 11:30:00,79.5,79.53,79.16,79.23,14100.0,69.8835,69.9099,69.5846,69.6462,14100.0
2012-05-04 12:00:00,79.24,79.4,79.16,79.18,9800.0,69.6549,69.7956,69.5846,69.6022,9800.0
2012-05-04 12:30:00,79.16,79.16,78.94,79.07,13500.0,69.5846,69.5846,69.3912,69.5055,13500.0
2012-05-04 13:00:00,79.1,79.46,79.09,79.45,43400.0,69.5319,69.8483,69.5231,69.8395,43400.0
2012-05-04 13:30:00,79.41,79.56,79.41,79.54,25600.0,69.8044,69.9362,69.8044,69.9187,25600.0
2012-05-04 14:00:00,79.46,79.47,79.32,79.33,7200.0,69.8483,69.8571,69.7253,69.7341,7200.0
2012-05-04 14:30:00,79.32,79.34,79.06,79.09,13800.0,69.7253,69.7428,69.4967,69.5231,13800.0
2012-05-04 15:00:00,79.05,79.32,79.05,79.25,53300.0,69.4879,69.7253,69.4879,69.6637,53300.0
2012-05-04 15:30:00,79.25,79.51,79.2,79.43,46300.0,69.6637,69.8923,69.6198,69.822,46300.0
2012-05-07 09:30:00,79.05,81.04,78.8,80.96,98800.0,69.4879,71.2372,69.2682,71.1669,98800.0
2012-05-07 10:00:00,81.01,81.15,80.33,80.36,131500.0,71.2108,71.3339,70.6131,70.6395,131500.0
2012-05-07 10:30:00,80.33,80.38,79.62,79.87,41400.0,70.6131,70.657,69.989,70.2087,41400.0
2012-05-07 11:00:00,79.92,80.2,79.83,80.14,16900.0,70.2527,70.4988,70.1736,70.4461,16900.0
2012-05-07 11:30:00,80.14,80.43,80.0,80.13,49700.0,70.4461,70.701,70.323,70.4373,49700.0
2012-05-07 12:00:00,80.16,80.27,79.96,80.08,48900.0,70.4637,70.5603,70.2878,70.3933,48900.0
2012-05-07 12:30:00,80.08,80.29,80.07,80.14,42500.0,70.3933,70.5779,70.3845,70.4461,42500.0
2012-05-07 13:00:00,80.17,80.28,79.87,79.93,43000.0,70.4724,70.5691,70.2087,70.2615,43000.0
2012-05-07 13:30:00,79.93,80.28,79.89,80.07,84400.0,70.2615,70.5691,70.2263,70.3845,84400.0
2012-05-07 14:00:00,80.08,80.26,79.83,79.87,50700.0,70.3933,70.5516,70.1736,70.2087,50700.0
2012-05-07 14:30:00,79.92,79.92,79.71,79.83,73500.0,70.2527,70.2527,70.0681,70.1736,73500.0
2012-05-07 15:00:00,79.83,80.11,79.78,79.93,101100.0,70.1736,70.4197,70.1296,70.2615,101100.0
2012-05-07 15:30:00,79.93,79.93,79.62,79.8,99000.0,70.2615,70.2615,69.989,70.1472,99000.0
2012-05-08 09:30:00,79.43,79.66,78.76,78.78,17300.0,69.822,70.0241,69.233,69.2506,17300.0
2012-05-08 10:00:00,78.72,78.72,78.25,78.35,14500.0,69.1978,69.1978,68.7847,68.8726,14500.0
2012-05-08 10:30:00,78.36,78.37,78.03,78.36,26400.0,68.8814,68.8902,68.5913,68.8814,26400.0
2012-05-08 11:00:00,78.4,78.4,77.8,78.04,24700.0,68.9165,68.9165,68.3891,68.6001,24700.0
2012-05-08 11:30:00,78.03,78.16,77.95,78.08,54000.0,68.5913,68.7056,68.521,68.6353,54000.0
2012-05-08 12:00:00,78.1,78.13,77.92,77.97,16600.0,68.6528,68.6792,68.4946,68.5386,16600.0
2012-05-08 12:30:00,77.98,78.12,77.86,77.93,31800.0,68.5474,68.6704,68.4419,68.5034,31800.0
2012-05-08 13:00:00,77.93,78.0,77.89,77.99,15600.0,68.5034,68.5649,68.4682,68.5561,15600.0
2012-05-08 13:30:00,78.01,78.16,77.94,78.02,22700.0,68.5737,68.7056,68.5122,68.5825,22700.0
2012-05-08 14:00:00,78.04,78.12,77.89,77.97,15000.0,68.6001,68.6704,68.4682,68.5386,15000.0
2012-05-08 14:30:00,78.02,78.25,78.0,78.15,40700.0,68.5825,68.7847,68.5649,68.6968,40700.0
2012-05-08 15:00:00,78.15,78.76,78.09,78.66,93200.0,68.6968,69.233,68.644,69.1451,93200.0
2012-05-08 15:30:00,78.63,78.98,78.49,78.91,108700.0,69.1187,69.4264,68.9957,69.3649,108700.0
2012-05-09 09:30:00,77.86,78.33,77.75,78.26,36600.0,68.4419,68.855,68.3452,68.7935,36600.0
2012-05-09 10:00:00,78.35,78.77,77.75,77.75,46700.0,68.8726,69.2418,68.3452,68.3452,46700.0
2012-05-09 10:30:00,77.76,78.1,77.75,78.04,48000.0,68.354,68.6528,68.3452,68.6001,48000.0
2012-05-09 11:00:00,78.02,78.46,77.95,78.17,63000.0,68.5825,68.9693,68.521,68.7144,63000.0
2012-05-09 11:30:00,78.14,78.31,78.08,78.3,47900.0,68.688,68.8374,68.6353,68.8286,47900.0
2012-05-09 12:00:00,78.3,78.35,78.1,78.27,17700.0,68.8286,68.8726,68.6528,68.8023,17700.0
2012-05-09 12:30:00,78.22,78.23,77.96,78.23,29500.0,68.7583,68.7671,68.5298,68.7671,29500.0
2012-05-09 13:00:00,78.21,78.34,77.94,78.08,105600.0,68.7495,68.8638,68.5122,68.6353,105600.0
2012-05-09 13:30:00,78.12,78.5,78.11,78.36,69400.0,68.6704,69.0045,68.6616,68.8814,69400.0
2012-05-09 14:00:00,78.36,78.41,78.04,78.15,32400.0,68.8814,68.9253,68.6001,68.6968,32400.0
2012-05-09 14:30:00,78.15,78.2,77.89,77.89,24700.0,68.6968,68.7407,68.4682,68.4682,24700.0
2012-05-09 15:00:00,77.9,77.96,77.63,77.7,51900.0,68.477,68.5298,68.2397,68.3012,51900.0
2012-05-09 15:30:00,77.71,77.95,77.54,77.59,125600.0,68.31,68.521,68.1606,68.2045,125600.0
2012-05-10 09:30:00,77.75,78.71,77.67,77.84,73000.0,68.3452,69.1891,68.2749,68.4243,73000.0
2012-05-10 10:00:00,77.76,77.83,77.5,77.63,37600.0,68.354,68.4155,68.1254,68.2397,37600.0
2012-05-10 10:30:00,77.65,77.69,77.38,77.51,26000.0,68.2573,68.2924,68.0199,68.1342,26000.0
2012-05-10 11:00:00,77.49,77.52,77.19,77.44,30900.0,68.1166,68.143,67.8529,68.0727,30900.0
2012-05-10 11:30:00,77.45,77.52,77.31,77.31,34400.0,68.0815,68.143,67.9584,67.9584,34400.0
2012-05-10 12:00:00,77.31,77.34,77.01,77.08,20000.0,67.9584,67.9848,67.6947,67.7562,20000.0
2012-05-10 12:30:00,77.04,77.15,76.94,77.02,32900.0,67.7211,67.8178,67.6332,67.7035,32900.0
2012-05-10 13:00:00,77.1,77.3,77.01,77.3,20500.0,67.7738,67.9496,67.6947,67.9496,20500.0
2012-05-10 13:30:00,77.29,77.56,77.23,77.29,21800.0,67.9408,68.1782,67.8881,67.9408,21800.0
2012-05-10 14:00:00,77.35,77.53,77.21,77.27,48000.0,67.9936,68.1518,67.8705,67.9232,48000.0
2012-05-10 14:30:00,77.23,77.25,76.97,77.01,37500.0,67.8881,67.9057,67.6595,67.6947,37500.0
2012-05-10 15:00:00,76.99,77.15,76.92,77.0,92300.0,67.6771,67.8178,67.6156,67.6859,92300.0
2012-05-10 15:30:00,76.98,77.05,76.93,77.0,110400.0,67.6683,67.7298,67.6244,67.6859,110400.0
2012-05-11 09:30:00,76.67,77.73,76.58,77.38,64000.0,67.3958,68.3276,67.3167,68.0199,64000.0
2012-05-11 10:00:00,77.44,77.58,77.19,77.3,30000.0,68.0727,68.1957,67.8529,67.9496,30000.0
2012-05-11 10:30:00,77.27,77.47,77.24,77.38,23400.0,67.9232,68.099,67.8969,68.0199,23400.0
2012-05-11 11:00:00,77.4,77.49,77.18,77.29,33500.0,68.0375,68.1166,67.8441,67.9408,33500.0
2012-05-11 11:30:00,77.32,77.33,76.93,77.01,35400.0,67.9672,67.976,67.6244,67.6947,35400.0
2012-05-11 12:00:00,76.97,77.03,76.9,76.93,30100.0,67.6595,67.7123,67.598,67.6244,30100.0
2012-05-11 12:30:00,76.97,76.99,76.85,76.86,24900.0,67.6595,67.6771,67.554,67.5628,24900.0
2012-05-11 13:00:00,76.86,76.88,76.68,76.74,31800.0,67.5628,67.5804,67.4046,67.4573,31800.0
2012-05-11 13:30:00,76.77,76.88,76.63,76.75,44800.0,67.4837,67.5804,67.3607,67.4661,44800.0
2012-05-11 14:00:00,76.75,76.93,76.7,76.82,34900.0,67.4661,67.6244,67.4222,67.5277,34900.0
2012-05-11 14:30:00,76.82,76.86,76.64,76.72,30400.0,67.5277,67.5628,67.3694,67.4398,30400.0
2012-05-11 15:00:00,76.72,76.76,76.55,76.68,30600.0,67.4398,67.4749,67.2903,67.4046,30600.0
2012-05-11 15:30:00,76.68,76.88,76.62,76.74,97000.0,67.4046,67.5804,67.3519,67.4573,97000.0
2012-05-14 09:30:00,75.85,76.24,75.5,76.05,27500.0,66.675,67.0178,66.3673,66.8508,27500.0
2012-05-14 10:00:00,76.01,76.44,75.89,75.96,35400.0,66.8156,67.1936,66.7102,66.7717,35400.0
2012-05-14 10:30:00,75.97,76.07,75.82,76.01,33900.0,66.7805,66.8684,66.6486,66.8156,33900.0
2012-05-14 11:00:00,76.03,76.45,76.0,76.39,39800.0,66.8332,67.2024,66.8069,67.1497,39800.0
2012-05-14 11:30:00,76.43,76.43,76.1,76.23,26600.0,67.1848,67.1848,66.8948,67.009,26600.0
2012-05-14 12:00:00,76.19,76.23,76.1,76.23,18800.0,66.9739,67.009,66.8948,67.009,18800.0
2012-05-14 12:30:00,76.21,76.42,76.19,76.35,23100.0,66.9915,67.1761,66.9739,67.1145,23100.0
2012-05-14 13:00:00,76.37,76.43,76.1,76.18,21500.0,67.1321,67.1848,66.8948,66.9651,21500.0
2012-05-14 13:30:00,76.13,76.34,76.12,76.19,25000.0,66.9211,67.1057,66.9123,66.9739,25000.0
2012-05-14 14:00:00,76.2,76.42,76.2,76.25,26100.0,66.9827,67.1761,66.9827,67.0266,26100.0
2012-05-14 14:30:00,76.25,76.27,76.09,76.2,36800.0,67.0266,67.0442,66.886,66.9827,36800.0
2012-05-14 15:00:00,76.21,76.31,76.04,76.24,40100.0,66.9915,67.0794,66.842,67.0178,40100.0
2012-05-14 15:30:00,76.24,76.3,75.89,75.89,94500.0,67.0178,67.0706,66.7102,66.7102,94500.0
2012-05-15 09:30:00,75.75,76.3,75.04,75.7,47600.0,66.5871,67.0706,65.963,66.5431,47600.0
2012-05-15 10:00:00,75.71,76.08,75.71,76.08,29500.0,66.5519,66.8772,66.5519,66.8772,29500.0
2012-05-15 10:30:00,76.03,76.14,75.98,76.05,20100.0,66.8332,66.9299,66.7893,66.8508,20100.0
2012-05-15 11:00:00,76.02,76.02,75.12,75.18,25300.0,66.8244,66.8244,66.0333,66.086,25300.0
2012-05-15 11:30:00,75.19,75.57,75.19,75.55,8500.0,66.0948,66.4289,66.0948,66.4113,8500.0
2012-05-15 12:00:00,75.59,75.85,75.55,75.76,18400.0,66.4465,66.675,66.4113,66.5959,18400.0
2012-05-15 12:30:00,75.78,75.86,75.63,75.64,8500.0,66.6135,66.6838,66.4816,66.4904,8500.0
2012-05-15 13:00:00,75.67,75.83,75.63,75.78,12000.0,66.5168,66.6574,66.4816,66.6135,12000.0
2012-05-15 13:30:00,75.81,75.82,75.39,75.46,12300.0,66.6398,66.6486,66.2706,66.3322,12300.0
2012-05-15 14:00:00,75.45,75.57,75.37,75.45,22900.0,66.3234,66.4289,66.2531,66.3234,22900.0
2012-05-15 14:30:00,75.45,75.56,75.27,75.28,22700.0,66.3234,66.4201,66.1652,66.174,22700.0
2012-05-15 15:00:00,75.24,75.26,74.79,74.81,51300.0,66.1388,66.1564,65.7432,65.7608,51300.0
2012-05-15 15:30:00,74.79,74.84,74.54,74.71,62400.0,65.7432,65.7872,65.5235,65.6729,62400.0
2012-05-16 09:30:00,74.97,75.21,74.45,75.02,53400.0,65.9015,66.1124,65.4444,65.9454,53400.0
2012-05-16 10:00:00,75.05,75.2,74.89,75.11,60200.0,65.9718,66.1036,65.8311,66.0245,60200.0
2012-05-16 10:30:00,75.17,75.42,74.88,74.88,15100.0,66.0773,66.297,65.8223,65.8223,15100.0
2012-05-16 11:00:00,74.89,74.89,74.39,74.45,19300.0,65.8311,65.8311,65.3916,65.4444,19300.0
2012-05-16 11:30:00,74.5,74.5,74.07,74.42,33500.0,65.4883,65.4883,65.1103,65.418,33500.0
2012-05-16 12:00:00,74.41,74.53,74.2,74.3,15300.0,65.4092,65.5147,65.2246,65.3125,15300.0
2012-05-16 12:30:00,74.34,74.44,74.05,74.11,16700.0,65.3477,65.4356,65.0927,65.1455,16700.0
2012-05-16 13:00:00,74.12,74.14,73.74,73.84,18700.0,65.1543,65.1718,64.8202,64.9081,18700.0
2012-05-16 13:30:00,73.85,74.17,73.82,74.17,12700.0,64.9169,65.1982,64.8906,65.1982,12700.0
2012-05-16 14:00:00,74.2,74.28,74.04,74.28,21700.0,65.2246,65.2949,65.0839,65.2949,21700.0
2012-05-16 14:30:00,74.25,74.3,73.78,73.8,34100.0,65.2685,65.3125,64.8554,64.873,34100.0
2012-05-16 15:00:00,73.84,74.11,73.8,74.04,57700.0,64.9081,65.1455,64.873,65.0839,57700.0
2012-05-16 15:30:00,74.04,74.19,63.64,68.6,2940700.0,65.0839,65.2158,55.942,60.302,2940700.0
2012-05-17 09:30:00,68.89,68.89,66.51,66.69,580600.0,60.5569,60.5569,58.4648,58.623,580600.0
2012-05-17 10:00:00,66.64,67.74,66.64,67.52,177200.0,58.5791,59.546,58.5791,59.3526,177200.0
2012-05-17 10:30:00,67.51,68.09,67.39,68.0,260400.0,59.3438,59.8537,59.2383,59.7746,260400.0
2012-05-17 11:00:00,68.0,69.55,67.97,68.93,259300.0,59.7746,61.1371,59.7482,60.5921,259300.0
2012-05-17 11:30:00,68.9,69.07,67.75,67.81,108300.0,60.5657,60.7151,59.5548,59.6075,108300.0
2012-05-17 12:00:00,67.85,68.25,67.65,68.05,331600.0,59.6427,59.9943,59.4669,59.8185,331600.0
2012-05-17 12:30:00,68.07,68.11,67.48,67.48,40200.0,59.8361,59.8713,59.3175,59.3175,40200.0
2012-05-17 13:00:00,67.49,67.7,67.47,67.64,41100.0,59.3262,59.5108,59.3087,59.4581,41100.0
2012-05-17 13:30:00,67.64,67.64,66.96,66.97,73100.0,59.4581,59.4581,58.8604,58.8691,73100.0
2012-05-17 14:00:00,66.96,67.37,66.95,67.1,65600.0,58.8604,59.2208,58.8516,58.9834,65600.0
2012-05-17 14:30:00,67.11,67.25,67.04,67.18,54000.0,58.9922,59.1153,58.9307,59.0537,54000.0
2012-05-17 15:00:00,67.17,67.37,67.12,67.16,84600.0,59.045,59.2208,59.001,59.0362,84600.0
2012-05-17 15:30:00,67.16,67.17,66.43,66.55,178900.0,59.0362,59.045,58.3945,58.5,178900.0
2012-05-18 09:30:00,66.96,68.09,66.8,67.95,111000.0,58.8604,59.8537,58.7197,59.7306,111000.0
2012-05-18 10:00:00,67.94,68.28,67.68,68.27,97200.0,59.7218,60.0207,59.4933,60.0119,97200.0
2012-05-18 10:30:00,68.29,69.62,68.27,69.04,166200.0,60.0295,61.1986,60.0119,60.6888,166200.0
2012-05-18 11:00:00,69.03,69.03,68.51,68.79,51000.0,60.68,60.68,60.2229,60.469,51000.0
2012-05-18 11:30:00,68.83,68.93,67.7,67.82,56200.0,60.5042,60.5921,59.5108,59.6163,56200.0
2012-05-18 12:00:00,67.83,68.1,67.6,68.01,84900.0,59.6251,59.8625,59.4229,59.7833,84900.0
2012-05-18 12:30:00,68.02,68.38,68.01,68.36,27700.0,59.7921,60.1086,59.7833,60.091,27700.0
2012-05-18 13:00:00,68.33,68.77,68.27,68.71,37800.0,60.0646,60.4514,60.0119,60.3987,37800.0
2012-05-18 13:30:00,68.68,68.87,68.66,68.77,49500.0,60.3723,60.5393,60.3547,60.4514,49500.0
2012-05-18 14:00:00,68.75,68.89,68.72,68.89,71400.0,60.4338,60.5569,60.4075,60.5569,71400.0
2012-05-18 14:30:00,68.89,68.93,68.7,68.79,69400.0,60.5569,60.5921,60.3899,60.469,69400.0
2012-05-18 15:00:00,68.79,68.85,68.5,68.55,182800.0,60.469,60.5217,60.2141,60.258,182800.0
2012-05-18 15:30:00,68.53,68.54,68.2,68.35,141400.0,60.2404,60.2492,59.9504,60.0822,141400.0
2012-05-21 09:30:00,68.8,68.8,67.59,67.88,73600.0,60.4778,60.4778,59.4142,59.6691,73600.0
2012-05-21 10:00:00,67.86,69.04,67.83,69.04,30300.0,59.6515,60.6888,59.6251,60.6888,30300.0
2012-05-21 10:30:00,68.99,69.06,68.84,68.88,26000.0,60.6448,60.7063,60.5129,60.5481,26000.0
2012-05-21 11:00:00,68.88,68.94,68.67,68.68,14900.0,60.5481,60.6009,60.3635,60.3723,14900.0
2012-05-21 11:30:00,68.7,68.73,68.46,68.48,10700.0,60.3899,60.4163,60.1789,60.1965,10700.0
2012-05-21 12:00:00,68.53,68.73,68.53,68.6,21100.0,60.2404,60.4163,60.2404,60.302,21100.0
2012-05-21 12:30:00,68.59,68.66,68.48,68.56,20800.0,60.2932,60.3547,60.1965,60.2668,20800.0
2012-05-21 13:00:00,68.56,68.7,68.48,68.66,10400.0,60.2668,60.3899,60.1965,60.3547,10400.0
2012-05-21 13:30:00,68.67,69.93,68.28,68.94,220700.0,60.3635,61.4711,60.0207,60.6009,220700.0
2012-05-21 14:00:00,68.96,69.26,68.74,69.21,24100.0,60.6184,60.8821,60.425,60.8382,24100.0
2012-05-21 14:30:00,69.17,69.24,69.06,69.07,30900.0,60.803,60.8646,60.7063,60.7151,30900.0
2012-05-21 15:00:00,69.09,69.2,69.0,69.04,61700.0,60.7327,60.8294,60.6536,60.6888,61700.0
2012-05-21 15:30:00,69.06,69.16,68.81,69.15,79000.0,60.7063,60.7942,60.4866,60.7855,79000.0
2012-05-22 09:30:00,69.26,69.28,68.73,68.73,24400.0,60.8821,60.8997,60.4163,60.4163,24400.0
2012-05-22 10:00:00,68.82,69.1,68.72,68.83,30400.0,60.4954,60.7415,60.4075,60.5042,30400.0
2012-05-22 10:30:00,68.87,69.1,68.78,69.05,31000.0,60.5393,60.7415,60.4602,60.6975,31000.0
2012-05-22 11:00:00,69.11,69.16,68.96,69.04,30700.0,60.7503,60.7942,60.6184,60.6888,30700.0
2012-05-22 11:30:00,69.0,69.12,68.81,68.81,32300.0,60.6536,60.7591,60.4866,60.4866,32300.0
2012-05-22 12:00:00,68.88,69.02,68.74,68.97,27300.0,60.5481,60.6712,60.425,60.6272,27300.0
2012-05-22 12:30:00,68.96,69.02,68.69,68.75,53000.0,60.6184,60.6712,60.3811,60.4338,53000.0
2012-05-22 13:00:00,68.72,68.94,68.72,68.89,25400.0,60.4075,60.6009,60.4075,60.5569,25400.0
2012-05-22 13:30:00,68.88,69.05,68.7,68.81,20700.0,60.5481,60.6975,60.3899,60.4866,20700.0
2012-05-22 14:00:00,68.81,69.01,68.81,68.97,51400.0,60.4866,60.6624,60.4866,60.6272,51400.0
2012-05-22 14:30:00,68.95,69.08,68.92,69.03,36000.0,60.6096,60.7239,60.5833,60.68,36000.0
2012-05-22 15:00:00,69.05,69.05,68.66,68.66,63700.0,60.6975,60.6975,60.3547,60.3547,63700.0
2012-05-22 15:30:00,68.66,68.66,67.86,68.25,140000.0,60.3547,60.3547,59.6515,59.9943,140000.0
2012-05-23 09:30:00,67.77,68.21,67.67,68.14,22400.0,59.5724,59.9592,59.4845,59.8976,22400.0
2012-05-23 10:00:00,68.21,68.32,67.57,67.6,29600.0,59.9592,60.0559,59.3966,59.4229,29600.0
2012-05-23 10:30:00,67.6,67.62,67.36,67.46,38400.0,59.4229,59.4405,59.212,59.2999,38400.0
2012-05-23 11:00:00,67.5,67.74,67.45,67.69,13900.0,59.335,59.546,59.2911,59.5021,13900.0
2012-05-23 11:30:00,67.72,67.83,67.46,67.46,16500.0,59.5284,59.6251,59.2999,59.2999,16500.0
2012-05-23 12:00:00,67.52,67.57,67.45,67.5,27100.0,59.3526,59.3966,59.2911,59.335,27100.0
2012-05-23 12:30:00,67.47,67.75,67.46,67.71,15100.0,59.3087,59.5548,59.2999,59.5196,15100.0
2012-05-23 13:00:00,67.75,67.97,67.66,67.97,15200.0,59.5548,59.7482,59.4757,59.7482,15200.0
2012-05-23 13:30:00,67.99,68.3,67.93,68.21,14400.0,59.7658,60.0383,59.713,59.9592,14400.0
2012-05-23 14:00:00,68.2,68.2,67.87,67.9,23900.0,59.9504,59.9504,59.6603,59.6867,23900.0
2012-05-23 14:30:00,67.9,68.17,67.89,68.17,31900.0,59.6867,59.924,59.6779,59.924,31900.0
2012-05-23 15:00:00,68.16,68.41,68.13,68.34,15300.0,59.9152,60.135,59.8888,60.0734,15300.0
2012-05-23 15:30:00,68.34,69.0,68.31,68.81,47300.0,60.0734,60.6536,60.0471,60.4866,47300.0
2012-05-24 09:30:00,68.74,69.06,68.58,68.61,17700.0,60.425,60.7063,60.2844,60.3108,17700.0
2012-05-24 10:00:00,68.55,68.72,68.35,68.6,19300.0,60.258,60.4075,60.0822,60.302,19300.0
2012-05-24 10:30:00,68.62,68.81,68.55,68.62,10000.0,60.3196,60.4866,60.258,60.3196,10000.0
2012-05-24 11:00:00,68.62,68.62,68.5,68.57,14100.0,60.3196,60.3196,60.2141,60.2756,14100.0
2012-05-24 11:30:00,68.59,68.6,68.38,68.56,19200.0,60.2932,60.302,60.1086,60.2668,19200.0
2012-05-24 12:00:00,68.6,68.62,68.36,68.39,30400.0,60.302,60.3196,60.091,60.1174,30400.0
2012-05-24 12:30:00,68.36,68.62,68.36,68.61,9900.0,60.091,60.3196,60.091,60.3108,9900.0
2012-05-24 13:00:00,68.59,68.64,68.38,68.42,20200.0,60.2932,60.3371,60.1086,60.1438,20200.0
2012-05-24 13:30:00,68.42,68.42,68.18,68.2,35500.0,60.1438,60.1438,59.9328,59.9504,35500.0
2012-05-24 14:00:00,68.15,68.26,67.94,68.25,40000.0,59.9064,60.0031,59.7218,59.9943,40000.0
2012-05-24 14:30:00,68.26,68.55,68.24,68.52,30100.0,60.0031,60.258,59.9855,60.2317,30100.0
2012-05-24 15:00:00,68.5,68.89,68.48,68.87,32200.0,60.2141,60.5569,60.1965,60.5393,32200.0
2012-05-24 15:30:00,68.85,69.16,68.67,69.12,62900.0,60.5217,60.7942,60.3635,60.7591,62900.0
2012-05-25 09:30:00,68.86,69.46,68.3,68.3,19400.0,60.5305,61.058,60.0383,60.0383,19400.0
2012-05-25 10:00:00,68.3,68.41,68.16,68.32,18700.0,60.0383,60.135,59.9152,60.0559,18700.0
2012-05-25 10:30:00,68.34,68.44,68.18,68.31,9400.0,60.0734,60.1613,59.9328,60.0471,9400.0
2012-05-25 11:00:00,68.36,68.71,68.35,68.67,11500.0,60.091,60.3987,60.0822,60.3635,11500.0
2012-05-25 11:30:00,68.67,68.76,68.46,68.7,10500.0,60.3635,60.4426,60.1789,60.3899,10500.0
2012-05-25 12:00:00,68.69,68.71,68.5,68.5,8100.0,60.3811,60.3987,60.2141,60.2141,8100.0
2012-05-25 12:30:00,68.49,68.73,68.49,68.67,8300.0,60.2053,60.4163,60.2053,60.3635,8300.0
2012-05-25 13:00:00,68.62,68.62,68.44,68.52,8900.0,60.3196,60.3196,60.1613,60.2317,8900.0
2012-05-25 13:30:00,68.54,68.57,68.38,68.4,7900.0,60.2492,60.2756,60.1086,60.1262,7900.0
2012-05-25 14:00:00,68.4,68.4,68.17,68.26,13000.0,60.1262,60.1262,59.924,60.0031,13000.0
2012-05-25 14:30:00,68.24,68.35,68.21,68.28,13200.0,59.9855,60.0822,59.9592,60.0207,13200.0
2012-05-25 15:00:00,68.28,68.42,68.19,68.34,18100.0,60.0207,60.1438,59.9416,60.0734,18100.0
2012-05-25 15:30:00,68.3,68.52,68.18,68.43,35400.0,60.0383,60.2317,59.9328,60.1525,35400.0
2012-05-29 09:30:00,68.61,69.52,68.61,69.34,13800.0,60.3108,61.1107,60.3108,60.9525,13800.0
2012-05-29 10:00:00,69.24,69.78,69.06,69.77,15600.0,60.8646,61.3392,60.7063,61.3305,15600.0
2012-05-29 10:30:00,69.75,70.11,69.75,69.99,31300.0,61.3129,61.6293,61.3129,61.5238,31300.0
2012-05-29 11:00:00,70.0,70.0,69.81,69.92,31200.0,61.5326,61.5326,61.3656,61.4623,31200.0
2012-05-29 11:30:00,69.93,69.97,69.35,69.4,23600.0,61.4711,61.5063,60.9613,61.0052,23600.0
2012-05-29 12:00:00,69.38,69.6,69.22,69.24,23200.0,60.9876,61.181,60.847,60.8646,23200.0
2012-05-29 12:30:00,69.21,69.45,69.08,69.19,10700.0,60.8382,61.0492,60.7239,60.8206,10700.0
2012-05-29 13:00:00,69.21,69.33,69.1,69.25,14000.0,60.8382,60.9437,60.7415,60.8734,14000.0
2012-05-29 13:30:00,69.26,69.47,69.26,69.42,12100.0,60.8821,61.0667,60.8821,61.0228,12100.0
2012-05-29 14:00:00,69.4,69.53,69.33,69.47,8900.0,61.0052,61.1195,60.9437,61.0667,8900.0
2012-05-29 14:30:00,69.44,69.61,69.36,69.6,19500.0,61.0404,61.1898,60.97,61.181,19500.0
2012-05-29 15:00:00,69.59,69.6,69.45,69.48,18400.0,61.1722,61.181,61.0492,61.0755,18400.0
2012-05-29 15:30:00,69.49,69.7,69.46,69.56,44800.0,61.0843,61.2689,61.058,61.1459,44800.0
2012-05-30 09:30:00,68.82,68.82,68.01,68.07,18400.0,60.8529,60.8529,60.1366,60.1897,18400.0
2012-05-30 10:00:00,68.05,68.1,67.71,67.85,39800.0,60.172,60.2162,59.8714,59.9951,39800.0
2012-05-30 10:30:00,67.8,67.86,67.67,67.67,26400.0,59.9509,60.004,59.836,59.836,26400.0
2012-05-30 11:00:00,67.67,67.98,67.62,67.94,17400.0,59.836,60.1101,59.7918,60.0747,17400.0
2012-05-30 11:30:00,67.95,67.97,67.76,67.9,9600.0,60.0836,60.1013,59.9156,60.0394,9600.0
2012-05-30 12:00:00,67.85,67.95,67.81,67.92,22100.0,59.9951,60.0836,59.9598,60.057,22100.0
2012-05-30 12:30:00,67.92,67.98,67.92,67.93,4400.0,60.057,60.1101,60.057,60.0659,4400.0
2012-05-30 13:00:00,67.97,68.03,67.85,67.98,23800.0,60.1013,60.1543,59.9951,60.1101,23800.0
2012-05-30 13:30:00,67.98,68.08,67.96,68.06,11500.0,60.1101,60.1985,60.0924,60.1808,11500.0
2012-05-30 14:00:00,68.08,68.13,67.91,68.0,10200.0,60.1985,60.2427,60.0482,60.1278,10200.0
2012-05-30 14:30:00,67.98,68.01,67.87,67.9,17100.0,60.1101,60.1366,60.0128,60.0394,17100.0
2012-05-30 15:00:00,67.91,67.94,67.59,67.75,21600.0,60.0482,60.0747,59.7652,59.9067,21600.0
2012-05-30 15:30:00,67.71,67.82,67.66,67.67,48400.0,59.8714,59.9686,59.8271,59.836,48400.0
2012-05-31 09:30:00,67.76,67.9,66.64,66.68,33800.0,59.9156,60.0394,58.9252,58.9606,33800.0
2012-05-31 10:00:00,66.72,66.78,66.55,66.78,19700.0,58.996,59.049,58.8456,59.049,19700.0
2012-05-31 10:30:00,66.76,66.95,66.55,66.62,14700.0,59.0313,59.1993,58.8456,58.9075,14700.0
2012-05-31 11:00:00,66.58,66.58,66.27,66.38,11700.0,58.8722,58.8722,58.5981,58.6953,11700.0
2012-05-31 11:30:00,66.38,66.81,66.38,66.81,30200.0,58.6953,59.0755,58.6953,59.0755,30200.0
2012-05-31 12:00:00,66.78,67.21,66.75,67.18,16400.0,59.049,59.4292,59.0225,59.4027,16400.0
2012-05-31 12:30:00,67.19,67.23,66.97,67.17,18800.0,59.4116,59.4469,59.217,59.3939,18800.0
2012-05-31 13:00:00,67.18,67.48,67.16,67.3,9600.0,59.4027,59.668,59.385,59.5088,9600.0
2012-05-31 13:30:00,67.32,67.36,66.92,66.93,9200.0,59.5265,59.5619,59.1728,59.1817,9200.0
2012-05-31 14:00:00,66.91,67.29,66.9,67.04,15800.0,59.164,59.5,59.1551,59.2789,15800.0
2012-05-31 14:30:00,67.02,67.32,67.02,67.3,9100.0,59.2612,59.5265,59.2612,59.5088,9100.0
2012-05-31 15:00:00,67.29,67.57,67.17,67.51,21300.0,59.5,59.7476,59.3939,59.6945,21300.0
2012-05-31 15:30:00,67.5,67.74,67.31,67.46,58600.0,59.6857,59.8979,59.5177,59.6503,58600.0
2012-06-01 09:30:00,66.96,67.23,66.19,66.27,60200.0,59.2082,59.4469,58.5273,58.5981,60200.0
2012-06-01 10:00:00,66.21,66.92,66.11,66.56,45200.0,58.545,59.1728,58.4566,58.8545,45200.0
2012-06-01 10:30:00,66.51,66.63,66.46,66.57,22500.0,58.8103,58.9164,58.7661,58.8633,22500.0
2012-06-01 11:00:00,66.53,66.54,66.2,66.35,28500.0,58.828,58.8368,58.5362,58.6688,28500.0
2012-06-01 11:30:00,66.37,66.51,66.27,66.49,23700.0,58.6865,58.8103,58.5981,58.7926,23700.0
2012-06-01 12:00:00,66.44,66.52,66.24,66.37,25700.0,58.7484,58.8191,58.5715,58.6865,25700.0
2012-06-01 12:30:00,66.39,66.51,66.33,66.46,19700.0,58.7042,58.8103,58.6511,58.7661,19700.0
2012-06-01 13:00:00,66.41,66.43,66.19,66.26,27700.0,58.7219,58.7395,58.5273,58.5892,27700.0
2012-06-01 13:30:00,66.26,66.28,66.04,66.05,38800.0,58.5892,58.6069,58.3947,58.4035,38800.0
2012-06-01 14:00:00,66.03,66.1,65.76,66.1,50700.0,58.3858,58.4477,58.1471,58.4477,50700.0
2012-06-01 14:30:00,66.08,66.11,65.94,65.97,21600.0,58.4301,58.4566,58.3063,58.3328,21600.0
2012-06-01 15:00:00,65.97,66.05,65.78,65.81,38700.0,58.3328,58.4035,58.1648,58.1913,38700.0
2012-06-01 15:30:00,65.81,65.98,65.73,65.84,90800.0,58.1913,58.3416,58.1206,58.2178,90800.0
2012-06-04 09:30:00,65.83,66.03,65.47,65.49,44000.0,58.209,58.3858,57.8907,57.9084,44000.0
2012-06-04 10:00:00,65.44,65.56,65.24,65.52,40800.0,57.8641,57.9703,57.6873,57.9349,40800.0
2012-06-04 10:30:00,65.53,65.53,65.35,65.4,22300.0,57.9437,57.9437,57.7846,57.8288,22300.0
2012-06-04 11:00:00,65.39,65.43,65.09,65.11,15300.0,57.8199,57.8553,57.5547,57.5724,15300.0
2012-06-04 11:30:00,65.13,65.15,64.96,65.11,17600.0,57.59,57.6077,57.4397,57.5724,17600.0
2012-06-04 12:00:00,65.05,65.18,64.94,65.05,35600.0,57.5193,57.6342,57.422,57.5193,35600.0
2012-06-04 12:30:00,65.04,65.1,64.98,65.05,18000.0,57.5105,57.5635,57.4574,57.5193,18000.0
2012-06-04 13:00:00,65.08,65.11,64.79,65.05,34700.0,57.5458,57.5724,57.2894,57.5193,34700.0
2012-06-04 13:30:00,65.01,65.19,64.75,64.81,46200.0,57.4839,57.6431,57.254,57.3071,46200.0
2012-06-04 14:00:00,64.8,65.04,64.76,65.0,74600.0,57.2982,57.5105,57.2629,57.4751,74600.0
2012-06-04 14:30:00,64.98,65.19,64.94,64.97,67700.0,57.4574,57.6431,57.422,57.4486,67700.0
2012-06-04 15:00:00,64.99,65.03,64.8,65.01,73400.0,57.4662,57.5016,57.2982,57.4839,73400.0
2012-06-04 15:30:00,64.97,65.24,64.88,65.17,61700.0,57.4486,57.6873,57.369,57.6254,61700.0
2012-06-05 09:30:00,64.83,65.39,64.72,65.04,44200.0,57.3248,57.8199,57.2275,57.5105,44200.0
2012-06-05 10:00:00,65.05,65.55,65.05,65.55,18900.0,57.5193,57.9614,57.5193,57.9614,18900.0
2012-06-05 10:30:00,65.57,65.57,64.61,64.78,15400.0,57.9791,57.9791,57.1302,57.2806,15400.0
2012-06-05 11:00:00,64.79,65.18,64.75,64.96,12900.0,57.2894,57.6342,57.254,57.4397,12900.0
2012-06-05 11:30:00,64.97,65.02,64.69,64.71,12300.0,57.4486,57.4928,57.201,57.2187,12300.0
2012-06-05 12:00:00,64.74,65.0,64.6,64.91,34600.0,57.2452,57.4751,57.1214,57.3955,34600.0
2012-06-05 12:30:00,64.95,65.11,64.81,64.95,44200.0,57.4309,57.5724,57.3071,57.4309,44200.0
2012-06-05 13:00:00,64.91,64.95,64.74,64.8,61100.0,57.3955,57.4309,57.2452,57.2982,61100.0
2012-06-05 13:30:00,64.82,64.93,64.65,64.93,27800.0,57.3159,57.4132,57.1656,57.4132,27800.0
2012-06-05 14:00:00,64.92,64.97,64.7,64.81,34900.0,57.4043,57.4486,57.2098,57.3071,34900.0
2012-06-05 14:30:00,64.83,64.92,64.7,64.8,45300.0,57.3248,57.4043,57.2098,57.2982,45300.0
2012-06-05 15:00:00,64.83,64.88,64.6,64.62,65000.0,57.3248,57.369,57.1214,57.1391,65000.0
2012-06-05 15:30:00,64.63,64.68,64.54,64.56,142200.0,57.1479,57.1921,57.0683,57.086,142200.0
2012-06-06 09:30:00,66.55,66.77,65.02,66.34,32400.0,58.8456,59.0402,57.4928,58.66,32400.0
2012-06-06 10:00:00,66.34,66.43,66.08,66.08,16500.0,58.66,58.7395,58.4301,58.4301,16500.0
2012-06-06 10:30:00,66.11,66.39,66.09,66.35,12900.0,58.4566,58.7042,58.4389,58.6688,12900.0
2012-06-06 11:00:00,66.38,66.55,66.27,66.55,19000.0,58.6953,58.8456,58.5981,58.8456,19000.0
2012-06-06 11:30:00,66.53,66.83,66.46,66.82,23700.0,58.828,59.0932,58.7661,59.0844,23700.0
2012-06-06 12:00:00,66.84,66.97,66.82,66.82,10600.0,59.1021,59.217,59.0844,59.0844,10600.0
2012-06-06 12:30:00,66.84,66.9,66.7,66.74,8000.0,59.1021,59.1551,58.9783,59.0137,8000.0
2012-06-06 13:00:00,66.69,66.73,66.52,66.58,8400.0,58.9694,59.0048,58.8191,58.8722,8400.0
2012-06-06 13:30:00,66.66,66.7,66.49,66.49,7900.0,58.9429,58.9783,58.7926,58.7926,7900.0
2012-06-06 14:00:00,66.52,66.57,66.32,66.52,15400.0,58.8191,58.8633,58.6423,58.8191,15400.0
2012-06-06 14:30:00,66.53,66.63,66.25,66.25,15900.0,58.828,58.9164,58.5804,58.5804,15900.0
2012-06-06 15:00:00,66.25,66.38,66.22,66.31,20300.0,58.5804,58.6953,58.5539,58.6334,20300.0
2012-06-06 15:30:00,66.33,66.7,66.27,66.68,64000.0,58.6511,58.9783,58.5981,58.9606,64000.0
2012-06-07 09:30:00,67.49,68.37,67.31,68.1,26400.0,59.6768,60.4549,59.5177,60.2162,26400.0
2012-06-07 10:00:00,68.16,68.25,67.07,67.43,17300.0,60.2693,60.3488,59.3054,59.6238,17300.0
2012-06-07 10:30:00,67.5,67.5,66.65,66.74,12000.0,59.6857,59.6857,58.9341,59.0137,12000.0
2012-06-07 11:00:00,66.69,66.96,66.66,66.89,9100.0,58.9694,59.2082,58.9429,59.1463,9100.0
2012-06-07 11:30:00,66.79,67.33,66.74,67.25,7400.0,59.0579,59.5353,59.0137,59.4646,7400.0
2012-06-07 12:00:00,67.23,67.47,67.09,67.39,9500.0,59.4469,59.6591,59.3231,59.5884,9500.0
2012-06-07 12:30:00,67.38,67.55,67.29,67.5,7200.0,59.5796,59.7299,59.5,59.6857,7200.0
2012-06-07 13:00:00,67.54,67.75,67.49,67.66,15600.0,59.721,59.9067,59.6768,59.8271,15600.0
2012-06-07 13:30:00,67.62,67.69,67.41,67.47,12700.0,59.7918,59.8537,59.6061,59.6591,12700.0
2012-06-07 14:00:00,67.47,67.67,67.37,67.62,9000.0,59.6591,59.836,59.5707,59.7918,9000.0
2012-06-07 14:30:00,67.57,67.68,67.55,67.62,15400.0,59.7476,59.8448,59.7299,59.7918,15400.0
2012-06-07 15:00:00,67.61,67.64,67.12,67.18,34700.0,59.7829,59.8095,59.3497,59.4027,34700.0
2012-06-07 15:30:00,67.16,67.22,66.58,66.65,59900.0,59.385,59.4381,58.8722,58.9341,59900.0
2012-06-08 09:30:00,66.68,66.68,65.93,66.21,15900.0,58.9606,58.9606,58.2974,58.545,15900.0
2012-06-08 10:00:00,66.19,66.75,66.19,66.49,9800.0,58.5273,59.0225,58.5273,58.7926,9800.0
2012-06-08 10:30:00,66.61,67.03,66.61,67.01,10900.0,58.8987,59.2701,58.8987,59.2524,10900.0
2012-06-08 11:00:00,67.03,67.2,66.91,66.93,7000.0,59.2701,59.4204,59.164,59.1817,7000.0
2012-06-08 11:30:00,66.9,67.2,66.9,67.02,5300.0,59.1551,59.4204,59.1551,59.2612,5300.0
2012-06-08 12:00:00,67.03,67.15,66.87,66.98,4700.0,59.2701,59.3762,59.1286,59.2259,4700.0
2012-06-08 12:30:00,67.0,67.48,67.0,67.44,17700.0,59.2436,59.668,59.2436,59.6326,17700.0
2012-06-08 13:00:00,67.48,67.63,67.45,67.5,13700.0,59.668,59.8006,59.6415,59.6857,13700.0
2012-06-08 13:30:00,67.48,67.56,67.41,67.56,7800.0,59.668,59.7387,59.6061,59.7387,7800.0
2012-06-08 14:00:00,67.5,67.54,67.45,67.48,9000.0,59.6857,59.721,59.6415,59.668,9000.0
2012-06-08 14:30:00,67.47,67.72,67.46,67.54,31000.0,59.6591,59.8802,59.6503,59.721,31000.0
2012-06-08 15:00:00,67.49,67.62,67.49,67.51,9700.0,59.6768,59.7918,59.6768,59.6945,9700.0
2012-06-08 15:30:00,67.53,67.67,67.49,67.53,22800.0,59.7122,59.836,59.6768,59.7122,22800.0
2012-06-11 09:30:00,68.28,68.86,67.61,67.76,39500.0,60.3754,60.8882,59.7829,59.9156,39500.0
2012-06-11 10:00:00,67.83,68.01,67.65,67.9,41200.0,59.9775,60.1366,59.8183,60.0394,41200.0
2012-06-11 10:30:00,67.84,68.21,67.71,67.8,23000.0,59.9863,60.3135,59.8714,59.9509,23000.0
2012-06-11 11:00:00,67.78,67.94,67.72,67.8,26200.0,59.9333,60.0747,59.8802,59.9509,26200.0
2012-06-11 11:30:00,67.8,67.94,67.68,67.88,41900.0,59.9509,60.0747,59.8448,60.0217,41900.0
2012-06-11 12:00:00,67.89,67.89,67.59,67.74,39900.0,60.0305,60.0305,59.7652,59.8979,39900.0
2012-06-11 12:30:00,67.75,67.77,67.64,67.74,24700.0,59.9067,59.9244,59.8095,59.8979,24700.0
2012-06-11 13:00:00,67.75,67.88,67.7,67.87,27000.0,59.9067,60.0217,59.8625,60.0128,27000.0
2012-06-11 13:30:00,67.85,67.91,67.72,67.8,30300.0,59.9951,60.0482,59.8802,59.9509,30300.0
2012-06-11 14:00:00,67.82,67.82,67.69,67.73,51300.0,59.9686,59.9686,59.8537,59.889,51300.0
2012-06-11 14:30:00,67.72,67.78,67.32,67.48,33400.0,59.8802,59.9333,59.5265,59.668,33400.0
2012-06-11 15:00:00,67.51,67.51,66.97,67.0,43900.0,59.6945,59.6945,59.217,59.2436,43900.0
2012-06-11 15:30:00,67.01,67.3,66.83,66.94,67100.0,59.2524,59.5088,59.0932,59.1905,67100.0
2012-06-12 09:30:00,67.0,67.52,66.81,66.83,21700.0,59.2436,59.7034,59.0755,59.0932,21700.0
2012-06-12 10:00:00,66.86,67.01,66.19,66.23,36100.0,59.1198,59.2524,58.5273,58.5627,36100.0
2012-06-12 10:30:00,66.24,66.5,65.98,66.43,15700.0,58.5715,58.8014,58.3416,58.7395,15700.0
2012-06-12 11:00:00,66.48,66.83,66.47,66.61,41600.0,58.7838,59.0932,58.7749,58.8987,41600.0
2012-06-12 11:30:00,66.61,66.65,66.33,66.36,13600.0,58.8987,58.9341,58.6511,58.6776,13600.0
2012-06-12 12:00:00,66.39,66.52,66.17,66.37,33100.0,58.7042,58.8191,58.5096,58.6865,33100.0
2012-06-12 12:30:00,66.4,66.59,66.39,66.46,10700.0,58.713,58.881,58.7042,58.7661,10700.0
2012-06-12 13:00:00,66.45,66.67,66.44,66.62,19400.0,58.7572,58.9518,58.7484,58.9075,19400.0
2012-06-12 13:30:00,66.62,66.69,66.47,66.54,24900.0,58.9075,58.9694,58.7749,58.8368,24900.0
2012-06-12 14:00:00,66.58,66.69,66.51,66.61,19200.0,58.8722,58.9694,58.8103,58.8987,19200.0
2012-06-12 14:30:00,66.61,66.81,66.55,66.63,14700.0,58.8987,59.0755,58.8456,58.9164,14700.0
2012-06-12 15:00:00,66.64,66.84,66.52,66.83,24400.0,58.9252,59.1021,58.8191,59.0932,24400.0
2012-06-12 15:30:00,66.81,67.01,66.67,66.8,92100.0,59.0755,59.2524,58.9518,59.0667,92100.0
2012-06-13 09:30:00,65.75,66.76,65.73,65.83,16200.0,58.1383,59.0313,58.1206,58.209,16200.0
2012-06-13 10:00:00,65.87,66.18,65.86,66.03,25000.0,58.2444,58.5185,58.2355,58.3858,25000.0
2012-06-13 10:30:00,66.07,66.33,66.0,66.01,21200.0,58.4212,58.6511,58.3593,58.3682,21200.0
2012-06-13 11:00:00,66.03,66.05,65.76,65.95,26900.0,58.3858,58.4035,58.1471,58.3151,26900.0
2012-06-13 11:30:00,65.94,65.96,65.69,65.69,18100.0,58.3063,58.3239,58.0852,58.0852,18100.0
2012-06-13 12:00:00,65.67,65.67,65.33,65.44,15100.0,58.0675,58.0675,57.7669,57.8641,15100.0
2012-06-13 12:30:00,65.44,65.88,65.43,65.74,17700.0,57.8641,58.2532,57.8553,58.1294,17700.0
2012-06-13 13:00:00,65.76,65.93,65.73,65.82,20900.0,58.1471,58.2974,58.1206,58.2002,20900.0
2012-06-13 13:30:00,65.89,65.9,65.7,65.76,32800.0,58.2621,58.2709,58.094,58.1471,32800.0
2012-06-13 14:00:00,65.78,66.0,65.66,65.7,25100.0,58.1648,58.3593,58.0587,58.094,25100.0
2012-06-13 14:30:00,65.71,65.76,65.42,65.55,23100.0,58.1029,58.1471,57.8465,57.9614,23100.0
2012-06-13 15:00:00,65.52,65.59,65.06,65.06,46900.0,57.9349,57.9968,57.5281,57.5281,46900.0
2012-06-13 15:30:00,65.06,65.53,65.06,65.5,110900.0,57.5281,57.9437,57.5281,57.9172,110900.0
2012-06-14 09:30:00,65.69,66.2,65.49,66.07,22500.0,58.0852,58.5362,57.9084,58.4212,22500.0
2012-06-14 10:00:00,66.11,66.21,65.98,66.08,10900.0,58.4566,58.545,58.3416,58.4301,10900.0
2012-06-14 10:30:00,66.06,66.23,65.95,66.17,9500.0,58.4124,58.5627,58.3151,58.5096,9500.0
2012-06-14 11:00:00,66.19,66.48,66.08,66.43,17300.0,58.5273,58.7838,58.4301,58.7395,17300.0
2012-06-14 11:30:00,66.44,66.45,66.21,66.21,4400.0,58.7484,58.7572,58.545,58.545,4400.0
2012-06-14 12:00:00,66.22,66.32,66.14,66.16,26200.0,58.5539,58.6423,58.4831,58.5008,26200.0
2012-06-14 12:30:00,66.14,66.37,66.12,66.31,10000.0,58.4831,58.6865,58.4654,58.6334,10000.0
2012-06-14 13:00:00,66.35,66.42,66.11,66.11,4600.0,58.6688,58.7307,58.4566,58.4566,4600.0
2012-06-14 13:30:00,66.08,66.17,65.92,65.95,5900.0,58.4301,58.5096,58.2886,58.3151,5900.0
2012-06-14 14:00:00,65.95,66.02,65.67,65.67,6200.0,58.3151,58.377,58.0675,58.0675,6200.0
2012-06-14 14:30:00,65.66,65.66,65.39,65.41,9900.0,58.0587,58.0587,57.8199,57.8376,9900.0
2012-06-14 15:00:00,65.35,66.24,65.35,65.83,41900.0,57.7846,58.5715,57.7846,58.209,41900.0
2012-06-14 15:30:00,65.82,66.3,65.82,66.17,30800.0,58.2002,58.6246,58.2002,58.5096,30800.0
2012-06-15 09:30:00,66.52,67.1,66.47,66.72,70100.0,58.8191,59.332,58.7749,58.996,70100.0
2012-06-15 10:00:00,66.72,66.86,66.68,66.75,12600.0,58.996,59.1198,58.9606,59.0225,12600.0
2012-06-15 10:30:00,66.77,66.98,66.74,66.95,15900.0,59.0402,59.2259,59.0137,59.1993,15900.0
2012-06-15 11:00:00,66.97,67.16,66.92,67.15,7600.0,59.217,59.385,59.1728,59.3762,7600.0
2012-06-15 11:30:00,67.13,67.17,67.01,67.1,13400.0,59.3585,59.3939,59.2524,59.332,13400.0
2012-06-15 12:00:00,67.12,67.69,67.12,67.5,30200.0,59.3497,59.8537,59.3497,59.6857,30200.0
2012-06-15 12:30:00,67.5,67.53,67.28,67.37,14900.0,59.6857,59.7122,59.4911,59.5707,14900.0
2012-06-15 13:00:00,67.4,67.6,67.35,67.6,16500.0,59.5972,59.7741,59.553,59.7741,16500.0
2012-06-15 13:30:00,67.6,67.72,67.57,67.72,13300.0,59.7741,59.8802,59.7476,59.8802,13300.0
2012-06-15 14:00:00,67.69,67.78,67.59,67.77,13500.0,59.8537,59.9333,59.7652,59.9244,13500.0
2012-06-15 14:30:00,67.78,68.09,67.77,67.92,24100.0,59.9333,60.2074,59.9244,60.057,24100.0
2012-06-15 15:00:00,67.91,67.93,67.72,67.74,31600.0,60.0482,60.0659,59.8802,59.8979,31600.0
2012-06-15 15:30:00,67.75,68.07,67.63,67.92,99900.0,59.9067,60.1897,59.8006,60.057,99900.0
2012-06-18 09:30:00,67.54,67.81,66.85,67.76,21600.0,59.721,59.9598,59.1109,59.9156,21600.0
2012-06-18 10:00:00,67.7,67.85,67.58,67.81,12700.0,59.8625,59.9951,59.7564,59.9598,12700.0
2012-06-18 10:30:00,67.78,67.96,67.68,67.75,8000.0,59.9333,60.0924,59.8448,59.9067,8000.0
2012-06-18 11:00:00,67.77,67.83,67.53,67.63,6800.0,59.9244,59.9775,59.7122,59.8006,6800.0
2012-06-18 11:30:00,67.63,67.64,67.37,67.59,15300.0,59.8006,59.8095,59.5707,59.7652,15300.0
2012-06-18 12:00:00,67.62,67.69,67.43,67.66,6900.0,59.7918,59.8537,59.6238,59.8271,6900.0
2012-06-18 12:30:00,67.58,67.8,67.55,67.56,12300.0,59.7564,59.9509,59.7299,59.7387,12300.0
2012-06-18 13:00:00,67.58,67.87,67.52,67.83,14600.0,59.7564,60.0128,59.7034,59.9775,14600.0
2012-06-18 13:30:00,67.87,68.39,67.83,68.39,35000.0,60.0128,60.4726,59.9775,60.4726,35000.0
2012-06-18 14:00:00,68.37,68.94,68.36,68.74,28900.0,60.4549,60.959,60.4461,60.7821,28900.0
2012-06-18 14:30:00,68.73,68.8,68.51,68.58,17300.0,60.7733,60.8352,60.5787,60.6406,17300.0
2012-06-18 15:00:00,68.57,68.62,68.2,68.32,29100.0,60.6318,60.676,60.3046,60.4107,29100.0
2012-06-18 15:30:00,68.3,68.58,68.3,68.4,49100.0,60.3931,60.6406,60.3931,60.4815,49100.0
2012-06-19 09:30:00,68.55,69.18,68.55,69.08,29700.0,60.6141,61.1712,60.6141,61.0828,29700.0
2012-06-19 10:00:00,69.06,69.51,69.03,69.47,24300.0,61.0651,61.463,61.0385,61.4276,24300.0
2012-06-19 10:30:00,69.49,69.58,69.31,69.35,17600.0,61.4453,61.5249,61.2861,61.3215,17600.0
2012-06-19 11:00:00,69.39,69.53,69.35,69.45,20200.0,61.3569,61.4807,61.3215,61.4099,20200.0
2012-06-19 11:30:00,69.45,69.81,69.4,69.78,27900.0,61.4099,61.7282,61.3657,61.7017,27900.0
2012-06-19 12:00:00,69.78,69.87,69.64,69.84,33300.0,61.7017,61.7813,61.5779,61.7548,33300.0
2012-06-19 12:30:00,69.8,69.97,69.8,69.95,46500.0,61.7194,61.8697,61.7194,61.852,46500.0
2012-06-19 13:00:00,69.93,70.15,69.9,70.15,18500.0,61.8344,62.0289,61.8078,62.0289,18500.0
2012-06-19 13:30:00,70.13,70.23,70.05,70.07,14300.0,62.0112,62.0996,61.9405,61.9581,14300.0
2012-06-19 14:00:00,70.05,70.43,70.03,70.27,57900.0,61.9405,62.2765,61.9228,62.135,57900.0
2012-06-19 14:30:00,70.28,70.4,70.04,70.4,97800.0,62.1438,62.2499,61.9316,62.2499,97800.0
2012-06-19 15:00:00,70.37,70.38,70.18,70.31,51300.0,62.2234,62.2323,62.0554,62.1704,51300.0
2012-06-19 15:30:00,70.32,70.39,70.18,70.29,122200.0,62.1792,62.2411,62.0554,62.1527,122200.0
2012-06-20 09:30:00,70.1,70.29,69.67,69.88,24000.0,61.9847,62.1527,61.6045,61.7901,24000.0
2012-06-20 10:00:00,69.86,70.07,69.63,69.89,19200.0,61.7725,61.9581,61.5691,61.799,19200.0
2012-06-20 10:30:00,69.81,69.91,69.29,69.37,21300.0,61.7282,61.8167,61.2684,61.3392,21300.0
2012-06-20 11:00:00,69.38,69.63,69.32,69.46,8100.0,61.348,61.5691,61.295,61.4188,8100.0
2012-06-20 11:30:00,69.48,69.63,69.42,69.61,10500.0,61.4364,61.5691,61.3834,61.5514,10500.0
2012-06-20 12:00:00,69.57,69.68,69.45,69.58,24600.0,61.516,61.6133,61.4099,61.5249,24600.0
2012-06-20 12:30:00,69.61,69.79,69.14,69.74,23800.0,61.5514,61.7106,61.1358,61.6663,23800.0
2012-06-20 13:00:00,69.81,70.15,69.8,69.91,15600.0,61.7282,62.0289,61.7194,61.8167,15600.0
2012-06-20 13:30:00,69.94,69.98,69.77,69.97,11200.0,61.8432,61.8786,61.6929,61.8697,11200.0
2012-06-20 14:00:00,69.92,70.03,69.6,69.75,29600.0,61.8255,61.9228,61.5426,61.6752,29600.0
2012-06-20 14:30:00,69.75,69.83,69.56,69.68,43800.0,61.6752,61.7459,61.5072,61.6133,43800.0
2012-06-20 15:00:00,69.75,69.76,69.26,69.62,36800.0,61.6752,61.684,61.2419,61.5602,36800.0
2012-06-20 15:30:00,69.59,69.82,69.41,69.8,44700.0,61.5337,61.7371,61.3746,61.7194,44700.0
2012-06-21 09:30:00,69.76,70.3,69.49,69.8,24600.0,61.684,62.1615,61.4453,61.7194,24600.0
2012-06-21 10:00:00,69.79,69.8,69.44,69.46,28000.0,61.7106,61.7194,61.4011,61.4188,28000.0
2012-06-21 10:30:00,69.47,69.67,69.39,69.53,13300.0,61.4276,61.6045,61.3569,61.4807,13300.0
2012-06-21 11:00:00,69.5,69.52,69.18,69.26,19100.0,61.4541,61.4718,61.1712,61.2419,19100.0
2012-06-21 11:30:00,69.25,69.63,69.2,69.45,21600.0,61.2331,61.5691,61.1889,61.4099,21600.0
2012-06-21 12:00:00,69.47,69.47,68.55,68.57,13500.0,61.4276,61.4276,60.6141,60.6318,13500.0
2012-06-21 12:30:00,68.53,68.83,68.53,68.78,17100.0,60.5964,60.8617,60.5964,60.8175,17100.0
2012-06-21 13:00:00,68.76,68.82,68.52,68.53,10200.0,60.7998,60.8529,60.5876,60.5964,10200.0
2012-06-21 13:30:00,68.52,68.7,68.5,68.65,24900.0,60.5876,60.7467,60.5699,60.7025,24900.0
2012-06-21 14:00:00,68.61,68.65,68.4,68.49,28300.0,60.6672,60.7025,60.4815,60.5611,28300.0
2012-06-21 14:30:00,68.54,68.8,68.46,68.76,19800.0,60.6053,60.8352,60.5345,60.7998,19800.0
2012-06-21 15:00:00,68.72,68.81,68.4,68.6,43100.0,60.7644,60.844,60.4815,60.6583,43100.0
2012-06-21 15:30:00,68.56,68.67,68.24,68.51,110800.0,60.623,60.7202,60.34,60.5787,110800.0
2012-06-22 09:30:00,68.73,68.99,68.44,68.85,32600.0,60.7733,61.0032,60.5168,60.8794,32600.0
2012-06-22 10:00:00,68.8,68.91,68.42,68.42,13700.0,60.8352,60.9324,60.4992,60.4992,13700.0
2012-06-22 10:30:00,68.38,68.8,68.33,68.8,20100.0,60.4638,60.8352,60.4196,60.8352,20100.0
2012-06-22 11:00:00,68.72,68.91,68.69,68.77,18300.0,60.7644,60.9324,60.7379,60.8086,18300.0
2012-06-22 11:30:00,68.76,68.88,68.73,68.84,7900.0,60.7998,60.9059,60.7733,60.8705,7900.0
2012-06-22 12:00:00,68.85,68.94,68.62,68.82,15500.0,60.8794,60.959,60.676,60.8529,15500.0
2012-06-22 12:30:00,68.74,68.78,68.62,68.64,5800.0,60.7821,60.8175,60.676,60.6937,5800.0
2012-06-22 13:00:00,68.62,68.71,68.55,68.64,5800.0,60.676,60.7556,60.6141,60.6937,5800.0
2012-06-22 13:30:00,68.63,68.82,68.58,68.8,10900.0,60.6848,60.8529,60.6406,60.8352,10900.0
2012-06-22 14:00:00,68.82,69.3,68.75,69.3,38300.0,60.8529,61.2773,60.791,61.2773,38300.0
2012-06-22 14:30:00,69.26,69.99,69.26,69.99,58900.0,61.2419,61.8874,61.2419,61.8874,58900.0
2012-06-22 15:00:00,69.99,70.03,69.47,69.57,47600.0,61.8874,61.9228,61.4276,61.516,47600.0
2012-06-22 15:30:00,69.57,70.05,69.51,69.65,59700.0,61.516,61.9405,61.463,61.5868,59700.0
2012-06-25 09:30:00,68.5,68.7,68.18,68.24,15200.0,60.5699,60.7467,60.2869,60.34,15200.0
2012-06-25 10:00:00,68.31,68.83,68.31,68.31,18800.0,60.4019,60.8617,60.4019,60.4019,18800.0
2012-06-25 10:30:00,68.34,68.53,68.32,68.43,13900.0,60.4284,60.5964,60.4107,60.508,13900.0
2012-06-25 11:00:00,68.38,68.49,68.13,68.15,23200.0,60.4638,60.5611,60.2427,60.2604,23200.0
2012-06-25 11:30:00,68.16,68.17,67.8,67.8,34600.0,60.2693,60.2781,59.9509,59.9509,34600.0
2012-06-25 12:00:00,67.8,67.86,67.56,67.74,18000.0,59.9509,60.004,59.7387,59.8979,18000.0
2012-06-25 12:30:00,67.73,68.04,67.73,68.0,13300.0,59.889,60.1632,59.889,60.1278,13300.0
2012-06-25 13:00:00,68.0,68.11,67.97,68.04,16000.0,60.1278,60.225,60.1013,60.1632,16000.0
2012-06-25 13:30:00,68.06,68.34,68.06,68.32,22700.0,60.1808,60.4284,60.1808,60.4107,22700.0
2012-06-25 14:00:00,68.32,68.64,68.28,68.51,82300.0,60.4107,60.6937,60.3754,60.5787,82300.0
2012-06-25 14:30:00,68.52,68.82,68.52,68.78,42100.0,60.5876,60.8529,60.5876,60.8175,42100.0
2012-06-25 15:00:00,68.78,69.19,68.72,69.19,50100.0,60.8175,61.18,60.7644,61.18,50100.0
2012-06-25 15:30:00,69.16,69.61,69.09,69.61,138300.0,61.1535,61.5514,61.0916,61.5514,138300.0
2012-06-26 09:30:00,69.74,69.83,69.46,69.62,25600.0,61.6663,61.7459,61.4188,61.5602,25600.0
2012-06-26 10:00:00,69.66,69.98,69.61,69.87,41900.0,61.5956,61.8786,61.5514,61.7813,41900.0
2012-06-26 10:30:00,69.87,70.33,69.8,70.32,42000.0,61.7813,62.188,61.7194,62.1792,42000.0
2012-06-26 11:00:00,70.32,70.69,69.95,70.57,53400.0,62.1792,62.5064,61.852,62.4003,53400.0
2012-06-26 11:30:00,70.56,71.15,70.55,70.95,37900.0,62.3914,62.9131,62.3826,62.7363,37900.0
2012-06-26 12:00:00,70.95,71.57,70.9,71.26,49200.0,62.7363,63.2845,62.6921,63.0104,49200.0
2012-06-26 12:30:00,71.26,72.03,71.25,71.92,78200.0,63.0104,63.6912,63.0015,63.594,78200.0
2012-06-26 13:00:00,71.89,71.95,71.7,71.8,31900.0,63.5674,63.6205,63.3994,63.4879,31900.0
2012-06-26 13:30:00,71.77,72.06,71.72,72.02,34200.0,63.4613,63.7178,63.4171,63.6824,34200.0
2012-06-26 14:00:00,71.99,72.45,71.92,72.35,57100.0,63.6559,64.0626,63.594,63.9742,57100.0
2012-06-26 14:30:00,72.35,72.71,72.24,72.66,97400.0,63.9742,64.2925,63.8769,64.2483,97400.0
2012-06-26 15:00:00,72.66,73.05,72.65,72.86,95300.0,64.2483,64.5932,64.2395,64.4252,95300.0
2012-06-26 15:30:00,72.82,73.03,72.55,72.72,183900.0,64.3898,64.5755,64.151,64.3014,183900.0
2012-06-27 09:30:00,72.96,74.54,72.73,74.36,64600.0,64.5136,65.9107,64.3102,65.7515,64600.0
2012-06-27 10:00:00,74.38,75.22,74.38,75.05,198800.0,65.7692,66.5119,65.7692,66.3616,198800.0
2012-06-27 10:30:00,75.05,75.71,74.87,75.4,70900.0,66.3616,66.9452,66.2025,66.6711,70900.0
2012-06-27 11:00:00,75.39,75.39,74.79,74.88,38600.0,66.6623,66.6623,66.1317,66.2113,38600.0
2012-06-27 11:30:00,74.92,74.97,74.39,74.48,43800.0,66.2467,66.2909,65.778,65.8576,43800.0
2012-06-27 12:00:00,74.46,74.75,74.33,74.75,29700.0,65.8399,66.0964,65.725,66.0964,29700.0
2012-06-27 12:30:00,74.75,74.85,74.65,74.75,32300.0,66.0964,66.1848,66.0079,66.0964,32300.0
2012-06-27 13:00:00,74.73,74.86,74.53,74.57,37800.0,66.0787,66.1936,65.9018,65.9372,37800.0
2012-06-27 13:30:00,74.57,74.58,74.16,74.38,34700.0,65.9372,65.946,65.5747,65.7692,34700.0
2012-06-27 14:00:00,74.35,74.55,74.25,74.54,134700.0,65.7427,65.9195,65.6542,65.9107,134700.0
2012-06-27 14:30:00,74.53,74.67,74.45,74.65,215800.0,65.9018,66.0256,65.8311,66.0079,215800.0
2012-06-27 15:00:00,74.62,74.73,74.56,74.63,122500.0,65.9814,66.0787,65.9283,65.9902,122500.0
2012-06-27 15:30:00,74.67,74.68,74.39,74.56,212600.0,66.0256,66.0345,65.778,65.9283,212600.0
2012-06-28 09:30:00,73.9,76.19,73.9,76.16,45800.0,65.3448,67.3696,65.3448,67.3431,45800.0
2012-06-28 10:00:00,76.12,77.04,75.6,76.35,78700.0,67.3077,68.1212,66.8479,67.5111,78700.0
2012-06-28 10:30:00,76.27,76.64,75.91,76.34,50700.0,67.4404,67.7675,67.1221,67.5023,50700.0
2012-06-28 11:00:00,76.34,76.5,75.96,76.01,145700.0,67.5023,67.6438,67.1663,67.2105,145700.0
2012-06-28 11:30:00,76.05,76.17,75.95,76.13,35300.0,67.2459,67.352,67.1574,67.3166,35300.0
2012-06-28 12:00:00,76.11,76.22,76.01,76.08,21500.0,67.2989,67.3962,67.2105,67.2724,21500.0
2012-06-28 12:30:00,76.08,76.33,76.08,76.19,24700.0,67.2724,67.4934,67.2724,67.3696,24700.0
2012-06-28 13:00:00,76.17,76.5,76.11,76.48,23700.0,67.352,67.6438,67.2989,67.6261,23700.0
2012-06-28 13:30:00,76.49,76.5,75.98,76.22,73700.0,67.6349,67.6438,67.184,67.3962,73700.0
2012-06-28 14:00:00,76.24,76.35,76.09,76.35,27900.0,67.4139,67.5111,67.2812,67.5111,27900.0
2012-06-28 14:30:00,76.35,76.67,76.23,76.67,41300.0,67.5111,67.7941,67.405,67.7941,41300.0
2012-06-28 15:00:00,76.66,77.27,76.55,77.27,75600.0,67.7852,68.3246,67.688,68.3246,75600.0
2012-06-28 15:30:00,77.26,77.63,77.0,77.46,222200.0,68.3158,68.6429,68.0859,68.4926,222200.0
2012-06-29 09:30:00,78.85,79.35,78.34,79.18,70400.0,69.7217,70.1638,69.2707,70.0135,70400.0
2012-06-29 10:00:00,79.18,79.54,79.0,79.25,71600.0,70.0135,70.3318,69.8543,70.0754,71600.0
2012-06-29 10:30:00,79.2,79.23,78.3,78.92,60000.0,70.0312,70.0577,69.2354,69.7836,60000.0
2012-06-29 11:00:00,78.98,79.04,78.43,79.0,39600.0,69.8367,69.8897,69.3503,69.8543,39600.0
2012-06-29 11:30:00,78.99,79.04,78.74,78.99,32400.0,69.8455,69.8897,69.6244,69.8455,32400.0
2012-06-29 12:00:00,78.99,79.11,78.94,79.03,50900.0,69.8455,69.9516,69.8013,69.8809,50900.0
2012-06-29 12:30:00,79.05,79.07,78.94,79.03,19200.0,69.8985,69.9162,69.8013,69.8809,19200.0
2012-06-29 13:00:00,79.04,79.09,78.78,79.02,47000.0,69.8897,69.9339,69.6598,69.872,47000.0
2012-06-29 13:30:00,79.01,79.03,78.91,78.97,37000.0,69.8632,69.8809,69.7748,69.8278,37000.0
2012-06-29 14:00:00,78.97,79.12,78.94,79.08,29200.0,69.8278,69.9604,69.8013,69.9251,29200.0
2012-06-29 14:30:00,79.1,79.48,78.99,79.48,50600.0,69.9428,70.2788,69.8455,70.2788,50600.0
2012-06-29 15:00:00,79.46,79.46,79.06,79.13,38200.0,70.2611,70.2611,69.9074,69.9693,38200.0
2012-06-29 15:30:00,79.1,79.1,78.67,78.83,123400.0,69.9428,69.9428,69.5625,69.704,123400.0
2012-07-02 09:30:00,79.45,79.45,78.46,78.63,26000.0,70.2522,70.2522,69.3769,69.5272,26000.0
2012-07-02 10:00:00,78.65,78.76,78.19,78.29,40900.0,69.5449,69.6421,69.1381,69.2265,40900.0
2012-07-02 10:30:00,78.39,78.9,78.39,78.77,16800.0,69.315,69.7659,69.315,69.651,16800.0
2012-07-02 11:00:00,78.7,78.73,78.25,78.32,42600.0,69.5891,69.6156,69.1912,69.2531,42600.0
2012-07-02 11:30:00,78.32,78.55,78.27,78.27,26900.0,69.2531,69.4564,69.2088,69.2088,26900.0
2012-07-02 12:00:00,78.26,78.36,78.04,78.12,18600.0,69.2,69.2884,69.0055,69.0762,18600.0
2012-07-02 12:30:00,78.11,78.15,78.03,78.06,18900.0,69.0674,69.1027,68.9966,69.0232,18900.0
2012-07-02 13:00:00,78.07,78.08,77.86,78.0,17200.0,69.032,69.0408,68.8463,68.9701,17200.0
2012-07-02 13:30:00,77.99,78.12,77.97,78.08,15600.0,68.9613,69.0762,68.9436,69.0408,15600.0
2012-07-02 14:00:00,78.09,78.33,77.92,78.24,18200.0,69.0497,69.2619,68.8994,69.1823,18200.0
2012-07-02 14:30:00,78.25,78.27,78.01,78.04,21400.0,69.1912,69.2088,68.9789,69.0055,21400.0
2012-07-02 15:00:00,78.03,78.44,77.99,78.43,44700.0,68.9966,69.3592,68.9613,69.3503,44700.0
2012-07-02 15:30:00,78.42,78.69,78.37,78.64,76700.0,69.3415,69.5802,69.2973,69.536,76700.0
2012-07-03 09:30:00,78.95,79.45,78.61,79.37,37200.0,69.8101,70.2522,69.5095,70.1815,37200.0
2012-07-03 10:00:00,79.4,79.51,79.3,79.49,21800.0,70.208,70.3053,70.1196,70.2876,21800.0
2012-07-03 10:30:00,79.49,79.65,79.42,79.42,17900.0,70.2876,70.4291,70.2257,70.2257,17900.0
2012-07-03 11:00:00,79.46,79.68,79.4,79.5,36300.0,70.2611,70.4556,70.208,70.2965,36300.0
2012-07-03 11:30:00,79.5,79.54,79.29,79.36,27100.0,70.2965,70.3318,70.1108,70.1727,27100.0
2012-07-03 12:00:00,79.4,79.41,79.25,79.26,25000.0,70.208,70.2169,70.0754,70.0842,25000.0
2012-07-03 12:30:00,79.26,79.33,78.81,78.97,63200.0,70.0842,70.1461,69.6863,69.8278,63200.0
2012-07-05 09:30:00,80.19,80.43,78.56,78.68,25200.0,70.9066,71.1188,69.4653,69.5714,25200.0
2012-07-05 10:00:00,78.63,78.69,78.16,78.37,31500.0,69.5272,69.5802,69.1116,69.2973,31500.0
2012-07-05 10:30:00,78.37,78.76,78.37,78.72,13200.0,69.2973,69.6421,69.2973,69.6068,13200.0
2012-07-05 11:00:00,78.73,78.91,78.49,78.7,28200.0,69.6156,69.7748,69.4034,69.5891,28200.0
2012-07-05 11:30:00,78.67,78.87,78.61,78.79,26700.0,69.5625,69.7394,69.5095,69.6686,26700.0
2012-07-05 12:00:00,78.76,78.89,78.63,78.89,14200.0,69.6421,69.7571,69.5272,69.7571,14200.0
2012-07-05 12:30:00,78.86,78.86,78.57,78.7,23800.0,69.7305,69.7305,69.4741,69.5891,23800.0
2012-07-05 13:00:00,78.7,79.12,78.7,78.86,20500.0,69.5891,69.9604,69.5891,69.7305,20500.0
2012-07-05 13:30:00,78.85,79.19,78.85,79.07,15400.0,69.7217,70.0223,69.7217,69.9162,15400.0
2012-07-05 14:00:00,79.15,79.22,78.97,79.2,9900.0,69.987,70.0489,69.8278,70.0312,9900.0
2012-07-05 14:30:00,79.22,79.26,79.13,79.2,11000.0,70.0489,70.0842,69.9693,70.0312,11000.0
2012-07-05 15:00:00,79.12,79.23,78.98,79.02,49700.0,69.9604,70.0577,69.8367,69.872,49700.0
2012-07-05 15:30:00,79.04,79.23,78.98,79.06,102800.0,69.8897,70.0577,69.8367,69.9074,102800.0
2012-07-06 09:30:00,78.39,79.18,78.39,78.95,22800.0,69.315,70.0135,69.315,69.8101,22800.0
2012-07-06 10:00:00,79.06,79.29,78.81,79.0,22000.0,69.9074,70.1108,69.6863,69.8543,22000.0
2012-07-06 10:30:00,79.0,79.14,78.85,79.06,18400.0,69.8543,69.9781,69.7217,69.9074,18400.0
2012-07-06 11:00:00,79.02,79.18,78.9,78.95,19900.0,69.872,70.0135,69.7659,69.8101,19900.0
2012-07-06 11:30:00,78.89,79.22,78.89,79.07,18700.0,69.7571,70.0489,69.7571,69.9162,18700.0
2012-07-06 12:00:00,79.02,79.11,78.94,79.02,15400.0,69.872,69.9516,69.8013,69.872,15400.0
2012-07-06 12:30:00,79.08,79.43,79.08,79.34,15200.0,69.9251,70.2346,69.9251,70.155,15200.0
2012-07-06 13:00:00,79.35,79.51,79.24,79.39,26300.0,70.1638,70.3053,70.0666,70.1992,26300.0
2012-07-06 13:30:00,79.4,79.69,79.4,79.69,19800.0,70.208,70.4645,70.208,70.4645,19800.0
2012-07-06 14:00:00,79.68,79.7,79.47,79.55,23300.0,70.4556,70.4733,70.2699,70.3407,23300.0
2012-07-06 14:30:00,79.54,79.56,79.36,79.43,19200.0,70.3318,70.3495,70.1727,70.2346,19200.0
2012-07-06 15:00:00,79.39,79.59,79.34,79.57,35100.0,70.1992,70.376,70.155,70.3583,35100.0
2012-07-06 15:30:00,79.59,79.91,79.53,79.73,63700.0,70.376,70.659,70.323,70.4998,63700.0
2012-07-09 09:30:00,79.4,79.59,78.98,79.1,13000.0,70.208,70.376,69.8367,69.9428,13000.0
2012-07-09 10:00:00,79.08,79.22,78.92,79.18,21200.0,69.9251,70.0489,69.7836,70.0135,21200.0
2012-07-09 10:30:00,79.17,79.55,78.8,79.21,78100.0,70.0047,70.3407,69.6775,70.04,78100.0
2012-07-09 11:00:00,79.22,79.36,79.08,79.08,36000.0,70.0489,70.1727,69.9251,69.9251,36000.0
2012-07-09 11:30:00,79.11,79.12,78.8,78.83,46200.0,69.9516,69.9604,69.6775,69.704,46200.0
2012-07-09 12:00:00,78.82,79.08,78.82,78.82,36300.0,69.6952,69.9251,69.6952,69.6952,36300.0
2012-07-09 12:30:00,78.88,78.95,78.81,78.82,4200.0,69.7482,69.8101,69.6863,69.6952,4200.0
2012-07-09 13:00:00,78.86,79.08,78.79,79.03,17600.0,69.7305,69.9251,69.6686,69.8809,17600.0
2012-07-09 13:30:00,79.0,79.28,78.94,79.12,14900.0,69.8543,70.1019,69.8013,69.9604,14900.0
2012-07-09 14:00:00,79.11,79.24,79.1,79.11,12300.0,69.9516,70.0666,69.9428,69.9516,12300.0
2012-07-09 14:30:00,79.11,79.25,79.06,79.19,17100.0,69.9516,70.0754,69.9074,70.0223,17100.0
2012-07-09 15:00:00,79.22,79.25,78.91,79.03,38700.0,70.0489,70.0754,69.7748,69.8809,38700.0
2012-07-09 15:30:00,79.02,79.15,78.8,79.15,55200.0,69.872,69.987,69.6775,69.987,55200.0
2012-07-10 09:30:00,79.55,80.0,79.12,79.24,39200.0,70.3407,70.7386,69.9604,70.0666,39200.0
2012-07-10 10:00:00,79.33,79.33,78.74,79.08,17800.0,70.1461,70.1461,69.6244,69.9251,17800.0
2012-07-10 10:30:00,79.08,79.2,78.97,79.07,8100.0,69.9251,70.0312,69.8278,69.9162,8100.0
2012-07-10 11:00:00,79.06,79.18,78.92,79.08,15500.0,69.9074,70.0135,69.7836,69.9251,15500.0
2012-07-10 11:30:00,79.02,79.14,78.91,79.1,42900.0,69.872,69.9781,69.7748,69.9428,42900.0
2012-07-10 12:00:00,79.13,79.19,79.0,79.02,22800.0,69.9693,70.0223,69.8543,69.872,22800.0
2012-07-10 12:30:00,79.02,79.25,79.02,79.22,22700.0,69.872,70.0754,69.872,70.0489,22700.0
2012-07-10 13:00:00,79.23,79.24,78.59,78.69,28600.0,70.0577,70.0666,69.4918,69.5802,28600.0
2012-07-10 13:30:00,78.69,78.69,78.25,78.32,15800.0,69.5802,69.5802,69.1912,69.2531,15800.0
2012-07-10 14:00:00,78.32,78.37,77.87,77.92,7600.0,69.2531,69.2973,68.8552,68.8994,7600.0
2012-07-10 14:30:00,77.81,78.04,77.47,77.55,17500.0,68.8021,69.0055,68.5015,68.5722,17500.0
2012-07-10 15:00:00,77.61,77.7,77.38,77.47,24100.0,68.6253,68.7048,68.4219,68.5015,24100.0
2012-07-10 15:30:00,77.47,77.99,77.47,77.88,42100.0,68.5015,68.9613,68.5015,68.864,42100.0
2012-07-11 09:30:00,78.29,78.54,77.8,78.2,25700.0,69.2265,69.4476,68.7933,69.147,25700.0
2012-07-11 10:00:00,78.23,78.55,78.06,78.09,16400.0,69.1735,69.4564,69.0232,69.0497,16400.0
2012-07-11 10:30:00,78.09,78.22,77.97,78.17,18400.0,69.0497,69.1646,68.9436,69.1204,18400.0
2012-07-11 11:00:00,78.17,78.38,78.02,78.24,20700.0,69.1204,69.3061,68.9878,69.1823,20700.0
2012-07-11 11:30:00,78.18,78.49,78.02,78.31,41900.0,69.1293,69.4034,68.9878,69.2442,41900.0
2012-07-11 12:00:00,78.32,78.39,78.21,78.35,32500.0,69.2531,69.315,69.1558,69.2796,32500.0
2012-07-11 12:30:00,78.35,78.4,78.26,78.36,23300.0,69.2796,69.3238,69.2,69.2884,23300.0
2012-07-11 13:00:00,78.36,78.39,78.16,78.22,15100.0,69.2884,69.315,69.1116,69.1646,15100.0
2012-07-11 13:30:00,78.24,78.25,78.06,78.1,11200.0,69.1823,69.1912,69.0232,69.0585,11200.0
2012-07-11 14:00:00,78.15,78.23,77.61,77.68,20300.0,69.1027,69.1735,68.6253,68.6872,20300.0
2012-07-11 14:30:00,77.69,77.77,77.53,77.69,15700.0,68.696,68.7667,68.5545,68.696,15700.0
2012-07-11 15:00:00,77.71,78.03,77.71,77.94,31300.0,68.7137,68.9966,68.7137,68.9171,31300.0
2012-07-11 15:30:00,77.96,78.33,77.81,78.2,46900.0,68.9347,69.2619,68.8021,69.147,46900.0
2012-07-12 09:30:00,77.89,78.73,77.89,78.59,48600.0,68.8728,69.6156,68.8728,69.4918,48600.0
2012-07-12 10:00:00,78.57,79.63,78.52,79.3,82800.0,69.4741,70.4114,69.4299,70.1196,82800.0
2012-07-12 10:30:00,79.31,79.55,78.9,79.55,44000.0,70.1284,70.3407,69.7659,70.3407,44000.0
2012-07-12 11:00:00,79.51,80.14,79.44,80.14,51900.0,70.3053,70.8624,70.2434,70.8624,51900.0
2012-07-12 11:30:00,80.13,80.19,79.59,80.05,34800.0,70.8535,70.9066,70.376,70.7828,34800.0
2012-07-12 12:00:00,80.07,80.15,79.89,80.12,24600.0,70.8005,70.8712,70.6413,70.8447,24600.0
2012-07-12 12:30:00,80.12,80.48,80.08,80.43,25900.0,70.8447,71.163,70.8093,71.1188,25900.0
2012-07-12 13:00:00,80.41,80.8,80.36,80.74,34600.0,71.1011,71.446,71.0569,71.3929,34600.0
2012-07-12 13:30:00,80.74,80.87,80.67,80.69,17700.0,71.3929,71.5079,71.331,71.3487,17700.0
2012-07-12 14:00:00,80.71,80.99,80.63,80.95,29800.0,71.3664,71.614,71.2956,71.5786,29800.0
2012-07-12 14:30:00,80.97,81.29,80.97,81.2,28600.0,71.5963,71.8792,71.5963,71.7996,28600.0
2012-07-12 15:00:00,81.19,81.28,80.72,80.96,44700.0,71.7908,71.8704,71.3752,71.5874,44700.0
2012-07-12 15:30:00,80.98,81.26,80.76,81.1,183800.0,71.6051,71.8527,71.4106,71.7112,183800.0
2012-07-13 09:30:00,80.79,80.99,80.59,80.77,62700.0,71.4371,71.614,71.2603,71.4194,62700.0
2012-07-13 10:00:00,80.84,81.3,80.61,81.11,49100.0,71.4813,71.8881,71.278,71.7201,49100.0
2012-07-13 10:30:00,81.15,81.19,81.02,81.08,12300.0,71.7554,71.7908,71.6405,71.6935,12300.0
2012-07-13 11:00:00,81.09,81.22,80.99,81.19,31100.0,71.7024,71.8173,71.614,71.7908,31100.0
2012-07-13 11:30:00,81.18,81.73,81.18,81.66,36200.0,71.782,72.2683,71.782,72.2064,36200.0
2012-07-13 12:00:00,81.69,81.79,81.56,81.56,15900.0,72.2329,72.3213,72.118,72.118,15900.0
2012-07-13 12:30:00,81.55,81.64,81.51,81.51,10100.0,72.1091,72.1887,72.0738,72.0738,10100.0
2012-07-13 13:00:00,81.54,81.54,81.28,81.34,13700.0,72.1003,72.1003,71.8704,71.9234,13700.0
2012-07-13 13:30:00,81.34,81.37,81.26,81.27,8100.0,71.9234,71.95,71.8527,71.8615,8100.0
2012-07-13 14:00:00,81.31,81.43,81.28,81.36,11900.0,71.8969,72.003,71.8704,71.9411,11900.0
2012-07-13 14:30:00,81.34,81.42,81.3,81.3,8700.0,71.9234,71.9942,71.8881,71.8881,8700.0
2012-07-13 15:00:00,81.35,81.62,81.33,81.57,47400.0,71.9323,72.171,71.9146,72.1268,47400.0
2012-07-13 15:30:00,81.57,81.76,81.39,81.66,71500.0,72.1268,72.2948,71.9677,72.2064,71500.0
2012-07-16 09:30:00,81.34,81.67,81.14,81.48,69200.0,71.9234,72.2152,71.7466,72.0472,69200.0
2012-07-16 10:00:00,81.4,81.61,81.26,81.61,17200.0,71.9765,72.1622,71.8527,72.1622,17200.0
2012-07-16 10:30:00,81.63,82.18,81.62,81.71,27400.0,72.1799,72.6662,72.171,72.2506,27400.0
2012-07-16 11:00:00,81.71,82.12,81.66,82.09,26700.0,72.2506,72.6131,72.2064,72.5866,26700.0
2012-07-16 11:30:00,82.0,82.06,81.8,81.96,21800.0,72.507,72.5601,72.3302,72.4717,21800.0
2012-07-16 12:00:00,81.95,82.05,81.77,81.81,50700.0,72.4628,72.5512,72.3037,72.339,50700.0
2012-07-16 12:30:00,81.81,81.98,81.77,81.91,32500.0,72.339,72.4893,72.3037,72.4275,32500.0
2012-07-16 13:00:00,81.91,81.96,81.81,81.85,24700.0,72.4275,72.4717,72.339,72.3744,24700.0
2012-07-16 13:30:00,81.84,81.9,81.5,81.9,16600.0,72.3656,72.4186,72.0649,72.4186,16600.0
2012-07-16 14:00:00,81.88,82.05,81.85,81.95,16300.0,72.4009,72.5512,72.3744,72.4628,16300.0
2012-07-16 14:30:00,81.98,82.02,81.65,81.91,15300.0,72.4893,72.5247,72.1976,72.4275,15300.0
2012-07-16 15:00:00,81.91,81.98,81.85,81.89,26600.0,72.4275,72.4893,72.3744,72.4098,26600.0
2012-07-16 15:30:00,81.87,81.9,81.67,81.7,92800.0,72.3921,72.4186,72.2152,72.2418,92800.0
2012-07-17 09:30:00,81.7,82.0,81.05,81.23,18000.0,72.2418,72.507,71.667,71.8262,18000.0
2012-07-17 10:00:00,81.3,81.3,80.67,80.81,16800.0,71.8881,71.8881,71.331,71.4548,16800.0
2012-07-17 10:30:00,80.81,80.93,80.42,80.9,19600.0,71.4548,71.5609,71.1099,71.5344,19600.0
2012-07-17 11:00:00,80.88,81.13,80.79,80.97,17400.0,71.5167,71.7378,71.4371,71.5963,17400.0
2012-07-17 11:30:00,80.98,81.19,80.98,81.11,66700.0,71.6051,71.7908,71.6051,71.7201,66700.0
2012-07-17 12:00:00,81.15,81.27,81.09,81.27,12000.0,71.7554,71.8615,71.7024,71.8615,12000.0
2012-07-17 12:30:00,81.27,81.44,81.19,81.26,13700.0,71.8615,72.0119,71.7908,71.8527,13700.0
2012-07-17 13:00:00,81.27,81.73,81.26,81.64,14300.0,71.8615,72.2683,71.8527,72.1887,14300.0
2012-07-17 13:30:00,81.7,81.9,81.63,81.9,34800.0,72.2418,72.4186,72.1799,72.4186,34800.0
2012-07-17 14:00:00,81.88,82.12,81.85,82.09,24800.0,72.4009,72.6131,72.3744,72.5866,24800.0
2012-07-17 14:30:00,82.13,82.23,82.07,82.11,12100.0,72.622,72.7104,72.5689,72.6043,12100.0
2012-07-17 15:00:00,82.12,82.25,81.99,82.01,11600.0,72.6131,72.7281,72.4982,72.5159,11600.0
2012-07-17 15:30:00,82.03,82.1,81.81,81.94,47700.0,72.5336,72.5955,72.339,72.454,47700.0
2012-07-18 09:30:00,81.39,82.14,81.39,82.0,27000.0,71.9677,72.6308,71.9677,72.507,27000.0
2012-07-18 10:00:00,82.04,82.59,81.99,82.59,66300.0,72.5424,73.0287,72.4982,73.0287,66300.0
2012-07-18 10:30:00,82.59,82.65,82.13,82.57,12400.0,73.0287,73.0818,72.622,73.011,12400.0
2012-07-18 11:00:00,82.6,82.63,82.41,82.54,12300.0,73.0376,73.0641,72.8696,72.9845,12300.0
2012-07-18 11:30:00,82.58,82.86,82.51,82.83,48000.0,73.0199,73.2675,72.958,73.2409,48000.0
2012-07-18 12:00:00,82.83,82.99,82.75,82.96,30100.0,73.2409,73.3824,73.1702,73.3559,30100.0
2012-07-18 12:30:00,82.96,83.36,82.96,83.19,10500.0,73.3559,73.7096,73.3559,73.5593,10500.0
2012-07-18 13:00:00,83.17,83.29,83.01,83.2,37900.0,73.5416,73.6477,73.4001,73.5681,37900.0
2012-07-18 13:30:00,83.22,83.22,82.99,83.07,19300.0,73.5858,73.5858,73.3824,73.4532,19300.0
2012-07-18 14:00:00,83.13,83.23,83.09,83.16,13300.0,73.5062,73.5946,73.4708,73.5327,13300.0
2012-07-18 14:30:00,83.2,83.2,82.46,82.57,53700.0,73.5681,73.5681,72.9138,73.011,53700.0
2012-07-18 15:00:00,82.59,83.03,82.58,82.92,20400.0,73.0287,73.4178,73.0199,73.3205,20400.0
2012-07-18 15:30:00,82.93,83.06,82.83,83.06,64600.0,73.3294,73.4443,73.2409,73.4443,64600.0
2012-07-19 09:30:00,83.3,83.3,82.9,83.24,28700.0,73.6565,73.6565,73.3028,73.6035,28700.0
2012-07-19 10:00:00,83.2,83.3,83.0,83.19,28200.0,73.5681,73.6565,73.3913,73.5593,28200.0
2012-07-19 10:30:00,83.19,83.3,83.04,83.25,16600.0,73.5593,73.6565,73.4266,73.6123,16600.0
2012-07-19 11:00:00,83.23,83.28,83.06,83.11,12900.0,73.5946,73.6389,73.4443,73.4885,12900.0
2012-07-19 11:30:00,83.16,83.25,83.1,83.22,24300.0,73.5327,73.6123,73.4797,73.5858,24300.0
2012-07-19 12:00:00,83.25,83.75,83.21,83.66,48800.0,73.6123,74.0544,73.577,73.9749,48800.0
2012-07-19 12:30:00,83.68,83.68,83.47,83.47,4600.0,73.9925,73.9925,73.8069,73.8069,4600.0
2012-07-19 13:00:00,83.52,83.7,83.49,83.66,4300.0,73.8511,74.0102,73.8245,73.9749,4300.0
2012-07-19 13:30:00,83.64,83.79,83.3,83.38,15800.0,73.9572,74.0898,73.6565,73.7273,15800.0
2012-07-19 14:00:00,83.46,83.54,83.27,83.34,12200.0,73.798,73.8688,73.63,73.6919,12200.0
2012-07-19 14:30:00,83.38,83.7,83.35,83.7,10900.0,73.7273,74.0102,73.7007,74.0102,10900.0
2012-07-19 15:00:00,83.68,83.73,83.47,83.59,80400.0,73.9925,74.0368,73.8069,73.913,80400.0
2012-07-19 15:30:00,83.57,83.69,83.46,83.68,40600.0,73.8953,74.0014,73.798,73.9925,40600.0
2012-07-20 09:30:00,83.19,84.16,83.03,84.12,47600.0,73.5593,74.417,73.4178,74.3816,47600.0
2012-07-20 10:00:00,84.12,84.25,84.03,84.19,17100.0,74.3816,74.4966,74.302,74.4435,17100.0
2012-07-20 10:30:00,84.18,84.22,83.95,84.15,25100.0,74.4347,74.47,74.2313,74.4081,25100.0
2012-07-20 11:00:00,84.16,84.3,83.8,83.88,20700.0,74.417,74.5408,74.0987,74.1694,20700.0
2012-07-20 11:30:00,83.91,84.1,83.91,84.02,32300.0,74.1959,74.3639,74.1959,74.2932,32300.0
2012-07-20 12:00:00,83.98,83.98,83.78,83.87,13800.0,74.2578,74.2578,74.081,74.1605,13800.0
2012-07-20 12:30:00,83.87,83.99,83.82,83.93,28300.0,74.1605,74.2667,74.1163,74.2136,28300.0
2012-07-20 13:00:00,83.93,84.06,83.9,83.99,19100.0,74.2136,74.3286,74.1871,74.2667,19100.0
2012-07-20 13:30:00,84.0,84.02,83.85,83.93,7900.0,74.2755,74.2932,74.1429,74.2136,7900.0
2012-07-20 14:00:00,83.92,83.92,83.71,83.75,6400.0,74.2048,74.2048,74.0191,74.0544,6400.0
2012-07-20 14:30:00,83.7,83.85,83.61,83.75,35500.0,74.0102,74.1429,73.9306,74.0544,35500.0
2012-07-20 15:00:00,83.74,83.82,83.55,83.55,18100.0,74.0456,74.1163,73.8776,73.8776,18100.0
2012-07-20 15:30:00,83.55,83.55,83.3,83.41,50700.0,73.8776,73.8776,73.6565,73.7538,50700.0
2012-07-23 09:30:00,82.0,82.85,81.68,82.71,27300.0,72.507,73.2586,72.2241,73.1348,27300.0
2012-07-23 10:00:00,82.66,82.95,82.63,82.89,26300.0,73.0906,73.3471,73.0641,73.294,26300.0
2012-07-23 10:30:00,82.85,83.08,82.76,82.9,9300.0,73.2586,73.462,73.179,73.3028,9300.0
2012-07-23 11:00:00,82.85,83.15,82.8,83.02,11500.0,73.2586,73.5239,73.2144,73.4089,11500.0
2012-07-23 11:30:00,83.03,83.08,82.73,82.75,21600.0,73.4178,73.462,73.1525,73.1702,21600.0
2012-07-23 12:00:00,82.75,82.77,82.41,82.55,26400.0,73.1702,73.1879,72.8696,72.9934,26400.0
2012-07-23 12:30:00,82.6,82.6,82.45,82.45,41800.0,73.0376,73.0376,72.9049,72.9049,41800.0
2012-07-23 13:00:00,82.42,82.53,82.31,82.44,30600.0,72.8784,72.9757,72.7811,72.8961,30600.0
2012-07-23 13:30:00,82.4,82.63,82.32,82.6,36500.0,72.8607,73.0641,72.79,73.0376,36500.0
2012-07-23 14:00:00,82.61,82.69,82.37,82.4,68400.0,73.0464,73.1172,72.8342,72.8607,68400.0
2012-07-23 14:30:00,82.43,82.46,82.28,82.42,32600.0,72.8873,72.9138,72.7546,72.8784,32600.0
2012-07-23 15:00:00,82.4,82.83,82.28,82.82,33700.0,72.8607,73.2409,72.7546,73.2321,33700.0
2012-07-23 15:30:00,82.83,82.87,82.57,82.66,110200.0,73.2409,73.2763,73.011,73.0906,110200.0
2012-07-24 09:30:00,83.16,83.32,82.92,83.21,21200.0,73.5327,73.6742,73.3205,73.577,21200.0
2012-07-24 10:00:00,83.23,83.25,82.76,82.78,21800.0,73.5946,73.6123,73.179,73.1967,21800.0
2012-07-24 10:30:00,82.73,82.97,82.72,82.75,18800.0,73.1525,73.3647,73.1437,73.1702,18800.0
2012-07-24 11:00:00,82.76,82.91,82.71,82.74,19500.0,73.179,73.3117,73.1348,73.1614,19500.0
2012-07-24 11:30:00,82.67,82.85,82.32,82.33,18200.0,73.0995,73.2586,72.79,72.7988,18200.0
2012-07-24 12:00:00,82.29,82.29,81.67,81.72,15900.0,72.7635,72.7635,72.2152,72.2594,15900.0
2012-07-24 12:30:00,81.7,81.93,81.59,81.72,15500.0,72.2418,72.4451,72.1445,72.2594,15500.0
2012-07-24 13:00:00,81.74,81.74,81.52,81.52,14400.0,72.2771,72.2771,72.0826,72.0826,14400.0
2012-07-24 13:30:00,81.53,81.65,81.45,81.55,13300.0,72.0914,72.1976,72.0207,72.1091,13300.0
2012-07-24 14:00:00,81.56,81.58,81.18,81.18,32000.0,72.118,72.1357,71.782,71.782,32000.0
2012-07-24 14:30:00,81.18,81.47,81.16,81.38,31700.0,71.782,72.0384,71.7643,71.9588,31700.0
2012-07-24 15:00:00,81.37,81.54,81.05,81.54,30200.0,71.95,72.1003,71.667,72.1003,30200.0
2012-07-24 15:30:00,81.56,81.92,81.37,81.89,53500.0,72.118,72.4363,71.95,72.4098,53500.0
2012-07-25 09:30:00,82.46,82.63,81.3,81.3,20200.0,72.9138,73.0641,71.8881,71.8881,20200.0
2012-07-25 10:00:00,81.27,81.27,80.85,81.1,13900.0,71.8615,71.8615,71.4902,71.7112,13900.0
2012-07-25 10:30:00,81.09,81.39,80.85,80.99,18700.0,71.7024,71.9677,71.4902,71.614,18700.0
2012-07-25 11:00:00,81.02,81.17,80.91,81.05,15600.0,71.6405,71.7731,71.5432,71.667,15600.0
2012-07-25 11:30:00,81.01,81.2,80.97,81.0,17500.0,71.6316,71.7996,71.5963,71.6228,17500.0
2012-07-25 12:00:00,81.0,81.17,80.78,80.83,25400.0,71.6228,71.7731,71.4283,71.4725,25400.0
2012-07-25 12:30:00,80.81,81.08,80.66,81.06,35300.0,71.4548,71.6935,71.3222,71.6759,35300.0
2012-07-25 13:00:00,81.07,81.13,81.01,81.12,12200.0,71.6847,71.7378,71.6316,71.7289,12200.0
2012-07-25 13:30:00,81.08,81.62,81.04,81.56,44500.0,71.6935,72.171,71.6582,72.118,44500.0
2012-07-25 14:00:00,81.54,81.7,81.42,81.67,34900.0,72.1003,72.2418,71.9942,72.2152,34900.0
2012-07-25 14:30:00,81.7,81.77,81.56,81.59,19800.0,72.2418,72.3037,72.118,72.1445,19800.0
2012-07-25 15:00:00,81.56,81.58,81.12,81.42,61100.0,72.118,72.1357,71.7289,71.9942,61100.0
2012-07-25 15:30:00,81.44,81.58,81.36,81.52,39400.0,72.0119,72.1357,71.9411,72.0826,39400.0
2012-07-26 09:30:00,82.06,82.79,79.35,79.38,116400.0,72.5601,73.2056,70.1638,70.1903,116400.0
2012-07-26 10:00:00,79.38,79.42,78.36,78.38,111500.0,70.1903,70.2257,69.2884,69.3061,111500.0
2012-07-26 10:30:00,78.45,78.68,77.12,77.47,105600.0,69.368,69.5714,68.192,68.5015,105600.0
2012-07-26 11:00:00,77.47,77.74,76.92,77.66,110200.0,68.5015,68.7402,68.0151,68.6695,110200.0
2012-07-26 11:30:00,77.67,77.92,77.66,77.85,76200.0,68.6783,68.8994,68.6695,68.8375,76200.0
2012-07-26 12:00:00,77.9,78.02,77.71,77.75,50500.0,68.8817,68.9878,68.7137,68.749,50500.0
2012-07-26 12:30:00,77.75,78.01,77.73,78.0,38300.0,68.749,68.9789,68.7314,68.9701,38300.0
2012-07-26 13:00:00,78.0,78.06,77.79,77.92,30000.0,68.9701,69.0232,68.7844,68.8994,30000.0
2012-07-26 13:30:00,77.91,77.97,77.7,77.89,35300.0,68.8905,68.9436,68.7048,68.8728,35300.0
2012-07-26 14:00:00,77.89,77.93,77.71,77.9,77300.0,68.8728,68.9082,68.7137,68.8817,77300.0
2012-07-26 14:30:00,77.89,77.95,77.75,77.78,44200.0,68.8728,68.9259,68.749,68.7756,44200.0
2012-07-26 15:00:00,77.78,77.98,77.75,77.98,51200.0,68.7756,68.9524,68.749,68.9524,51200.0
2012-07-26 15:30:00,77.97,78.46,77.93,78.27,101300.0,68.9436,69.3769,68.9082,69.2088,101300.0
2012-07-27 09:30:00,78.86,78.86,78.03,78.65,37500.0,69.7305,69.7305,68.9966,69.5449,37500.0
2012-07-27 10:00:00,78.65,78.65,78.26,78.37,34200.0,69.5449,69.5449,69.2,69.2973,34200.0
2012-07-27 10:30:00,78.37,78.43,78.05,78.41,34500.0,69.2973,69.3503,69.0143,69.3326,34500.0
2012-07-27 11:00:00,78.42,78.6,78.31,78.5,40300.0,69.3415,69.5006,69.2442,69.4122,40300.0
2012-07-27 11:30:00,78.52,78.69,78.51,78.64,22600.0,69.4299,69.5802,69.4211,69.536,22600.0
2012-07-27 12:00:00,78.63,79.16,78.63,79.11,40300.0,69.5272,69.9958,69.5272,69.9516,40300.0
2012-07-27 12:30:00,79.14,79.16,78.71,78.72,44600.0,69.9781,69.9958,69.5979,69.6068,44600.0
2012-07-27 13:00:00,78.71,79.41,78.69,79.4,35700.0,69.5979,70.2169,69.5802,70.208,35700.0
2012-07-27 13:30:00,79.48,79.8,79.48,79.75,12200.0,70.2788,70.5617,70.2788,70.5175,12200.0
2012-07-27 14:00:00,79.75,79.75,79.31,79.66,21300.0,70.5175,70.5175,70.1284,70.4379,21300.0
2012-07-27 14:30:00,79.63,79.7,79.53,79.59,15700.0,70.4114,70.4733,70.323,70.376,15700.0
2012-07-27 15:00:00,79.62,79.76,79.39,79.46,40500.0,70.4026,70.5264,70.1992,70.2611,40500.0
2012-07-27 15:30:00,79.49,79.68,79.29,79.42,70400.0,70.2876,70.4556,70.1108,70.2257,70400.0
2012-07-30 09:30:00,79.42,79.55,78.12,78.83,31200.0,70.2257,70.3407,69.0762,69.704,31200.0
2012-07-30 10:00:00,78.89,79.96,78.79,79.68,23800.0,69.7571,70.7032,69.6686,70.4556,23800.0
2012-07-30 10:30:00,79.68,79.68,78.6,78.6,12600.0,70.4556,70.4556,69.5006,69.5006,12600.0
2012-07-30 11:00:00,78.6,78.97,78.54,78.55,11700.0,69.5006,69.8278,69.4476,69.4564,11700.0
2012-07-30 11:30:00,78.53,78.62,78.41,78.62,10700.0,69.4387,69.5183,69.3326,69.5183,10700.0
2012-07-30 12:00:00,78.62,78.62,78.13,78.31,17600.0,69.5183,69.5183,69.0851,69.2442,17600.0
2012-07-30 12:30:00,78.3,78.49,78.21,78.22,21200.0,69.2354,69.4034,69.1558,69.1646,21200.0
2012-07-30 13:00:00,78.25,78.27,78.03,78.14,17700.0,69.1912,69.2088,68.9966,69.0939,17700.0
2012-07-30 13:30:00,78.17,78.46,78.05,78.05,20600.0,69.1204,69.3769,69.0143,69.0143,20600.0
2012-07-30 14:00:00,78.02,78.26,77.86,77.96,39500.0,68.9878,69.2,68.8463,68.9347,39500.0
2012-07-30 14:30:00,77.99,78.01,77.73,77.76,55600.0,68.9613,68.9789,68.7314,68.7579,55600.0
2012-07-30 15:00:00,77.77,77.93,77.69,77.91,61400.0,68.7667,68.9082,68.696,68.8905,61400.0
2012-07-30 15:30:00,77.95,78.14,77.76,77.99,212000.0,68.9259,69.0939,68.7579,68.9613,212000.0
2012-07-31 09:30:00,77.06,78.3,76.24,77.51,129900.0,68.1389,69.2354,67.4139,68.5368,129900.0
2012-07-31 10:00:00,77.58,77.75,76.26,76.91,87400.0,68.5987,68.749,67.4315,68.0063,87400.0
2012-07-31 10:30:00,76.89,76.96,75.82,76.38,95400.0,67.9886,68.0505,67.0425,67.5376,95400.0
2012-07-31 11:00:00,76.47,76.58,74.42,75.14,109300.0,67.6172,67.7145,65.8046,66.4412,109300.0
2012-07-31 11:30:00,75.13,75.56,74.78,74.78,69200.0,66.4324,66.8126,66.1229,66.1229,69200.0
2012-07-31 12:00:00,74.79,74.97,74.69,74.78,51500.0,66.1317,66.2909,66.0433,66.1229,51500.0
2012-07-31 12:30:00,74.77,74.92,74.69,74.71,32500.0,66.114,66.2467,66.0433,66.061,32500.0
2012-07-31 13:00:00,74.71,75.41,74.49,75.03,44100.0,66.061,66.6799,65.8664,66.3439,44100.0
2012-07-31 13:30:00,75.01,75.1,74.5,75.1,34700.0,66.3263,66.4058,65.8753,66.4058,34700.0
2012-07-31 14:00:00,75.07,75.6,74.83,75.55,61800.0,66.3793,66.8479,66.1671,66.8037,61800.0
2012-07-31 14:30:00,75.53,75.53,74.98,75.23,33500.0,66.7861,66.7861,66.2997,66.5208,33500.0
2012-07-31 15:00:00,75.19,75.32,75.01,75.26,44400.0,66.4854,66.6004,66.3263,66.5473,44400.0
2012-07-31 15:30:00,75.27,75.37,74.72,75.16,177400.0,66.5562,66.6446,66.0698,66.4589,177400.0
2012-08-01 09:30:00,74.99,75.87,74.74,75.22,29500.0,66.3086,67.0867,66.0875,66.5119,29500.0
2012-08-01 10:00:00,75.21,75.62,75.0,75.58,42100.0,66.5031,66.8656,66.3174,66.8303,42100.0
2012-08-01 10:30:00,75.55,75.6,75.13,75.22,37200.0,66.8037,66.8479,66.4324,66.5119,37200.0
2012-08-01 11:00:00,75.29,75.4,74.75,75.1,21400.0,66.5738,66.6711,66.0964,66.4058,21400.0
2012-08-01 11:30:00,75.08,75.13,74.94,75.0,34100.0,66.3881,66.4324,66.2644,66.3174,34100.0
2012-08-01 12:00:00,74.98,75.03,74.68,74.95,43200.0,66.2997,66.3439,66.0345,66.2732,43200.0
2012-08-01 12:30:00,74.98,75.02,74.86,74.92,28600.0,66.2997,66.3351,66.1936,66.2467,28600.0
2012-08-01 13:00:00,74.91,75.0,74.65,74.71,32100.0,66.2378,66.3174,66.0079,66.061,32100.0
2012-08-01 13:30:00,74.71,74.89,74.5,74.65,28000.0,66.061,66.2201,65.8753,66.0079,28000.0
2012-08-01 14:00:00,74.66,74.96,74.4,74.96,70600.0,66.0168,66.282,65.7869,66.282,70600.0
2012-08-01 14:30:00,74.9,74.9,74.05,74.11,35300.0,66.229,66.229,65.4774,65.5304,35300.0
2012-08-01 15:00:00,74.11,74.35,74.11,74.2,36100.0,65.5304,65.7427,65.5304,65.61,36100.0
2012-08-01 15:30:00,74.2,74.74,74.06,74.5,149300.0,65.61,66.0875,65.4862,65.8753,149300.0
2012-08-02 09:30:00,74.41,74.41,73.52,73.98,43900.0,65.7957,65.7957,65.0087,65.4155,43900.0
2012-08-02 10:00:00,73.9,73.92,73.55,73.75,72700.0,65.3448,65.3624,65.0353,65.2121,72700.0
2012-08-02 10:30:00,73.8,73.8,73.16,73.39,26900.0,65.2563,65.2563,64.6904,64.8938,26900.0
2012-08-02 11:00:00,73.41,73.47,73.14,73.4,18700.0,64.9115,64.9645,64.6727,64.9026,18700.0
2012-08-02 11:30:00,73.34,73.38,72.52,72.69,25200.0,64.8496,64.885,64.1245,64.2748,25200.0
2012-08-02 12:00:00,72.69,72.72,72.42,72.45,28600.0,64.2748,64.3014,64.0361,64.0626,28600.0
2012-08-02 12:30:00,72.41,72.45,72.23,72.45,17800.0,64.0272,64.0626,63.8681,64.0626,17800.0
2012-08-02 13:00:00,72.4,72.43,72.24,72.27,19000.0,64.0184,64.0449,63.8769,63.9035,19000.0
2012-08-02 13:30:00,72.28,72.34,71.93,72.07,24500.0,63.9123,63.9654,63.6028,63.7266,24500.0
2012-08-02 14:00:00,72.1,72.63,71.94,72.49,40600.0,63.7531,64.2218,63.6117,64.098,40600.0
2012-08-02 14:30:00,72.52,73.35,72.52,73.21,49400.0,64.1245,64.8584,64.1245,64.7346,49400.0
2012-08-02 15:00:00,73.21,73.6,73.04,73.13,66900.0,64.7346,65.0795,64.5843,64.6639,66900.0
2012-08-02 15:30:00,73.09,73.56,73.02,73.29,115300.0,64.6285,65.0441,64.5666,64.8054,115300.0
2012-08-03 09:30:00,74.23,74.63,73.76,74.22,23000.0,65.6365,65.9902,65.221,65.6277,23000.0
2012-08-03 10:00:00,74.26,74.98,74.19,74.98,19400.0,65.6631,66.2997,65.6012,66.2997,19400.0
2012-08-03 10:30:00,74.93,74.95,74.34,74.34,7300.0,66.2555,66.2732,65.7338,65.7338,7300.0
2012-08-03 11:00:00,74.38,74.63,74.23,74.24,14500.0,65.7692,65.9902,65.6365,65.6454,14500.0
2012-08-03 11:30:00,74.16,74.33,73.8,73.97,20000.0,65.5747,65.725,65.2563,65.4066,20000.0
2012-08-03 12:00:00,73.95,74.03,73.46,73.58,24600.0,65.389,65.4597,64.9557,65.0618,24600.0
2012-08-03 12:30:00,73.6,74.22,73.6,74.22,10000.0,65.0795,65.6277,65.0795,65.6277,10000.0
2012-08-03 13:00:00,74.27,74.47,74.1,74.28,8500.0,65.6719,65.8488,65.5216,65.6808,8500.0
2012-08-03 13:30:00,74.26,74.63,74.06,74.55,15800.0,65.6631,65.9902,65.4862,65.9195,15800.0
2012-08-03 14:00:00,74.55,74.84,74.09,74.8,27300.0,65.9195,66.1759,65.5128,66.1406,27300.0
2012-08-03 14:30:00,74.72,74.87,74.56,74.69,14800.0,66.0698,66.2025,65.9283,66.0433,14800.0
2012-08-03 15:00:00,74.67,74.91,74.67,74.76,26800.0,66.0256,66.2378,66.0256,66.1052,26800.0
2012-08-03 15:30:00,74.75,74.95,74.44,74.83,70600.0,66.0964,66.2732,65.8222,66.1671,70600.0
2012-08-06 09:30:00,74.66,75.56,74.15,74.45,58300.0,66.0168,66.8126,65.5658,65.8311,58300.0
2012-08-06 10:00:00,74.51,74.93,74.27,74.67,34800.0,65.8841,66.2555,65.6719,66.0256,34800.0
2012-08-06 10:30:00,74.66,74.9,74.57,74.8,27200.0,66.0168,66.229,65.9372,66.1406,27200.0
2012-08-06 11:00:00,74.8,75.1,74.8,74.92,32300.0,66.1406,66.4058,66.1406,66.2467,32300.0
2012-08-06 11:30:00,74.87,75.08,74.69,75.05,19600.0,66.2025,66.3881,66.0433,66.3616,19600.0
2012-08-06 12:00:00,75.05,75.36,75.02,75.34,12000.0,66.3616,66.6357,66.3351,66.618,12000.0
2012-08-06 12:30:00,75.34,75.51,75.25,75.44,7100.0,66.618,66.7684,66.5385,66.7065,7100.0
2012-08-06 13:00:00,75.44,75.54,75.39,75.39,11700.0,66.7065,66.7949,66.6623,66.6623,11700.0
2012-08-06 13:30:00,75.42,75.47,75.24,75.27,10900.0,66.6888,66.733,66.5296,66.5562,10900.0
2012-08-06 14:00:00,75.33,75.49,75.25,75.39,26900.0,66.6092,66.7507,66.5385,66.6623,26900.0
2012-08-06 14:30:00,75.32,75.59,75.32,75.53,13800.0,66.6004,66.8391,66.6004,66.7861,13800.0
2012-08-06 15:00:00,75.57,75.85,75.26,75.85,27900.0,66.8214,67.069,66.5473,67.069,27900.0
2012-08-06 15:30:00,75.85,75.85,75.12,75.2,72200.0,67.069,67.069,66.4235,66.4943,72200.0
2012-08-07 09:30:00,75.5,76.32,75.4,75.97,19800.0,66.7595,67.4846,66.6711,67.1751,19800.0
2012-08-07 10:00:00,75.91,76.09,75.77,76.01,11600.0,67.1221,67.2812,66.9983,67.2105,11600.0
2012-08-07 10:30:00,76.02,76.3,75.97,76.27,11800.0,67.2193,67.4669,67.1751,67.4404,11800.0
2012-08-07 11:00:00,76.24,76.51,76.15,76.51,16200.0,67.4139,67.6526,67.3343,67.6526,16200.0
2012-08-07 11:30:00,76.5,76.98,76.48,76.96,19800.0,67.6438,68.0682,67.6261,68.0505,19800.0
2012-08-07 12:00:00,76.95,77.05,76.69,76.92,30000.0,68.0417,68.1301,67.8118,68.0151,30000.0
2012-08-07 12:30:00,76.9,77.01,76.8,76.81,22100.0,67.9974,68.0947,67.909,67.9179,22100.0
2012-08-07 13:00:00,76.81,77.16,76.69,76.94,30500.0,67.9179,68.2273,67.8118,68.0328,30500.0
2012-08-07 13:30:00,76.86,77.17,76.86,77.1,16500.0,67.9621,68.2362,67.9621,68.1743,16500.0
2012-08-07 14:00:00,77.04,77.11,76.84,76.86,15700.0,68.1212,68.1831,67.9444,67.9621,15700.0
2012-08-07 14:30:00,76.9,77.07,76.67,76.82,12500.0,67.9974,68.1478,67.7941,67.9267,12500.0
2012-08-07 15:00:00,76.82,76.86,76.43,76.73,35600.0,67.9267,67.9621,67.5819,67.8471,35600.0
2012-08-07 15:30:00,76.68,76.98,76.53,76.69,49100.0,67.8029,68.0682,67.6703,67.8118,49100.0
2012-08-08 09:30:00,76.94,76.94,75.77,76.78,28400.0,68.0328,68.0328,66.9983,67.8913,28400.0
2012-08-08 10:00:00,76.8,77.38,76.52,77.13,22800.0,67.909,68.4219,67.6614,68.2008,22800.0
2012-08-08 10:30:00,77.08,77.35,76.95,77.27,11800.0,68.1566,68.3954,68.0417,68.3246,11800.0
2012-08-08 11:00:00,77.25,77.75,77.22,77.5,14600.0,68.3069,68.749,68.2804,68.528,14600.0
2012-08-08 11:30:00,77.5,77.5,77.13,77.13,18000.0,68.528,68.528,68.2008,68.2008,18000.0
2012-08-08 12:00:00,77.08,77.4,77.07,77.33,13600.0,68.1566,68.4396,68.1478,68.3777,13600.0
2012-08-08 12:30:00,77.18,77.31,77.08,77.27,12200.0,68.245,68.36,68.1566,68.3246,12200.0
2012-08-08 13:00:00,77.3,77.43,76.78,76.78,21400.0,68.3511,68.4661,67.8913,67.8913,21400.0
2012-08-08 13:30:00,76.78,76.83,76.52,76.53,17200.0,67.8913,67.9356,67.6614,67.6703,17200.0
2012-08-08 14:00:00,76.61,76.61,76.35,76.48,13000.0,67.741,67.741,67.5111,67.6261,13000.0
2012-08-08 14:30:00,76.44,76.45,76.13,76.14,10700.0,67.5907,67.5995,67.3166,67.3254,10700.0
2012-08-08 15:00:00,76.09,76.64,76.09,76.51,17400.0,67.2812,67.7675,67.2812,67.6526,17400.0
2012-08-08 15:30:00,76.4,76.91,76.38,76.77,71000.0,67.5553,68.0063,67.5376,67.8825,71000.0
2012-08-09 09:30:00,76.84,78.0,76.84,77.69,78900.0,67.9444,68.9701,67.9444,68.696,78900.0
2012-08-09 10:00:00,77.72,78.01,77.43,77.86,31500.0,68.7225,68.9789,68.4661,68.8463,31500.0
2012-08-09 10:30:00,77.9,78.02,77.82,77.95,27600.0,68.8817,68.9878,68.8109,68.9259,27600.0
2012-08-09 11:00:00,77.96,78.53,77.95,78.26,37700.0,68.9347,69.4387,68.9259,69.2,37700.0
2012-08-09 11:30:00,78.28,78.28,77.62,77.69,13300.0,69.2177,69.2177,68.6341,68.696,13300.0
2012-08-09 12:00:00,77.68,77.75,77.38,77.56,11700.0,68.6872,68.749,68.4219,68.581,11700.0
2012-08-09 12:30:00,77.57,78.23,77.57,77.99,21600.0,68.5899,69.1735,68.5899,68.9613,21600.0
2012-08-09 13:00:00,77.99,78.13,77.76,77.83,20600.0,68.9613,69.0851,68.7579,68.8198,20600.0
2012-08-09 13:30:00,77.81,77.92,77.62,77.9,10400.0,68.8021,68.8994,68.6341,68.8817,10400.0
2012-08-09 14:00:00,77.95,77.95,77.65,77.83,9100.0,68.9259,68.9259,68.6606,68.8198,9100.0
2012-08-09 14:30:00,77.86,77.98,77.77,77.81,12000.0,68.8463,68.9524,68.7667,68.8021,12000.0
2012-08-09 15:00:00,77.8,77.85,77.65,77.85,23300.0,68.7933,68.8375,68.6606,68.8375,23300.0
2012-08-09 15:30:00,77.84,78.06,77.56,77.81,56000.0,68.8286,69.0232,68.581,68.8021,56000.0
2012-08-10 09:30:00,77.29,78.8,77.29,78.7,69600.0,68.3423,69.6775,68.3423,69.5891,69600.0
2012-08-10 10:00:00,78.68,78.74,77.7,78.04,48800.0,69.5714,69.6244,68.7048,69.0055,48800.0
2012-08-10 10:30:00,78.07,78.28,78.01,78.18,23300.0,69.032,69.2177,68.9789,69.1293,23300.0
2012-08-10 11:00:00,78.19,78.42,77.89,78.19,36000.0,69.1381,69.3415,68.8728,69.1381,36000.0
2012-08-10 11:30:00,78.2,78.21,77.87,77.91,8000.0,69.147,69.1558,68.8552,68.8905,8000.0
2012-08-10 12:00:00,77.93,77.95,77.5,77.68,11200.0,68.9082,68.9259,68.528,68.6872,11200.0
2012-08-10 12:30:00,77.68,77.86,77.56,77.79,24000.0,68.6872,68.8463,68.581,68.7844,24000.0
2012-08-10 13:00:00,77.81,78.38,77.81,78.3,24800.0,68.8021,69.3061,68.8021,69.2354,24800.0
2012-08-10 13:30:00,78.31,78.86,78.31,78.38,20100.0,69.2442,69.7305,69.2442,69.3061,20100.0
2012-08-10 14:00:00,78.38,78.67,78.17,78.67,14800.0,69.3061,69.5625,69.1204,69.5625,14800.0
2012-08-10 14:30:00,78.63,78.76,78.44,78.7,13800.0,69.5272,69.6421,69.3592,69.5891,13800.0
2012-08-10 15:00:00,78.69,78.76,78.4,78.47,62800.0,69.5802,69.6421,69.3238,69.3857,62800.0
2012-08-10 15:30:00,78.49,78.61,78.25,78.58,26100.0,69.4034,69.5095,69.1912,69.483,26100.0
2012-08-13 09:30:00,78.25,78.86,78.07,78.07,19000.0,69.1912,69.7305,69.032,69.032,19000.0
2012-08-13 10:00:00,78.13,78.24,77.45,77.5,8900.0,69.0851,69.1823,68.4838,68.528,8900.0
2012-08-13 10:30:00,77.46,77.46,77.05,77.3,11900.0,68.4926,68.4926,68.1301,68.3511,11900.0
2012-08-13 11:00:00,77.3,77.4,77.0,77.27,55800.0,68.3511,68.4396,68.0859,68.3246,55800.0
2012-08-13 11:30:00,77.22,77.58,77.22,77.47,61000.0,68.2804,68.5987,68.2804,68.5015,61000.0
2012-08-13 12:00:00,77.38,77.56,77.38,77.47,22500.0,68.4219,68.581,68.4219,68.5015,22500.0
2012-08-13 12:30:00,77.5,77.61,77.41,77.6,7500.0,68.528,68.6253,68.4484,68.6164,7500.0
2012-08-13 13:00:00,77.61,77.83,77.44,77.44,10200.0,68.6253,68.8198,68.4749,68.4749,10200.0
2012-08-13 13:30:00,77.46,77.81,77.27,77.74,16100.0,68.4926,68.8021,68.3246,68.7402,16100.0
2012-08-13 14:00:00,77.77,78.31,77.73,78.3,10900.0,68.7667,69.2442,68.7314,69.2354,10900.0
2012-08-13 14:30:00,78.26,78.29,77.89,78.13,11800.0,69.2,69.2265,68.8728,69.0851,11800.0
2012-08-13 15:00:00,78.08,78.29,77.94,78.01,18600.0,69.0408,69.2265,68.9171,68.9789,18600.0
2012-08-13 15:30:00,77.97,78.13,77.93,78.09,36000.0,68.9436,69.0851,68.9082,69.0497,36000.0
2012-08-14 09:30:00,78.56,78.88,77.52,77.63,46400.0,69.4653,69.7482,68.5457,68.6429,46400.0
2012-08-14 10:00:00,77.59,77.63,77.01,77.04,22500.0,68.6076,68.6429,68.0947,68.1212,22500.0
2012-08-14 10:30:00,77.04,77.13,76.71,77.08,25800.0,68.1212,68.2008,67.8294,68.1566,25800.0
2012-08-14 11:00:00,77.08,77.14,76.82,76.98,14000.0,68.1566,68.2097,67.9267,68.0682,14000.0
2012-08-14 11:30:00,76.99,77.12,76.9,77.01,14400.0,68.077,68.192,67.9974,68.0947,14400.0
2012-08-14 12:00:00,77.03,77.03,76.86,76.96,12000.0,68.1124,68.1124,67.9621,68.0505,12000.0
2012-08-14 12:30:00,76.99,77.01,76.72,76.75,10800.0,68.077,68.0947,67.8383,67.8648,10800.0
2012-08-14 13:00:00,76.78,76.9,76.6,76.83,11900.0,67.8913,67.9974,67.7322,67.9356,11900.0
2012-08-14 13:30:00,76.84,77.02,76.84,77.0,8900.0,67.9444,68.1036,67.9444,68.0859,8900.0
2012-08-14 14:00:00,77.0,77.03,76.7,76.75,20400.0,68.0859,68.1124,67.8206,67.8648,20400.0
2012-08-14 14:30:00,76.81,76.88,76.68,76.81,9400.0,67.9179,67.9798,67.8029,67.9179,9400.0
2012-08-14 15:00:00,76.84,76.85,76.72,76.78,30700.0,67.9444,67.9532,67.8383,67.8913,30700.0
2012-08-14 15:30:00,76.79,76.81,76.52,76.77,41700.0,67.9002,67.9179,67.6614,67.8825,41700.0
2012-08-15 09:30:00,76.64,76.74,75.79,75.88,32800.0,67.7675,67.856,67.016,67.0955,32800.0
2012-08-15 10:00:00,75.94,75.99,75.78,75.85,28200.0,67.1486,67.1928,67.0071,67.069,28200.0
2012-08-15 10:30:00,75.88,76.0,75.52,75.81,15200.0,67.0955,67.2016,66.7772,67.0336,15200.0
2012-08-15 11:00:00,75.81,75.81,75.44,75.44,17700.0,67.0336,67.0336,66.7065,66.7065,17700.0
2012-08-15 11:30:00,75.42,75.51,75.35,75.38,9600.0,66.6888,66.7684,66.6269,66.6534,9600.0
2012-08-15 12:00:00,75.43,75.7,75.41,75.7,11500.0,66.6976,66.9364,66.6799,66.9364,11500.0
2012-08-15 12:30:00,75.75,75.91,75.69,75.84,9200.0,66.9806,67.1221,66.9275,67.0602,9200.0
2012-08-15 13:00:00,75.81,75.86,75.78,75.8,7400.0,67.0336,67.0778,67.0071,67.0248,7400.0
2012-08-15 13:30:00,75.83,75.86,75.75,75.81,14800.0,67.0513,67.0778,66.9806,67.0336,14800.0
2012-08-15 14:00:00,75.79,75.83,75.77,75.8,9200.0,67.016,67.0513,66.9983,67.0248,9200.0
2012-08-15 14:30:00,75.82,75.82,75.8,75.82,17200.0,67.0425,67.0425,67.0248,67.0425,17200.0
2012-08-15 15:00:00,75.81,75.82,75.74,75.81,11400.0,67.0336,67.0425,66.9717,67.0336,11400.0
2012-08-15 15:30:00,75.77,75.97,75.77,75.91,40000.0,66.9983,67.1751,66.9983,67.1221,40000.0
2012-08-16 09:30:00,77.81,77.81,76.45,77.46,40300.0,68.8021,68.8021,67.5995,68.4926,40300.0
2012-08-16 10:00:00,77.37,77.4,76.82,77.15,52800.0,68.413,68.4396,67.9267,68.2185,52800.0
2012-08-16 10:30:00,77.19,77.4,76.98,76.98,27500.0,68.2539,68.4396,68.0682,68.0682,27500.0
2012-08-16 11:00:00,76.98,77.56,76.9,77.56,9200.0,68.0682,68.581,67.9974,68.581,9200.0
2012-08-16 11:30:00,77.55,78.68,77.46,78.25,42600.0,68.5722,69.5714,68.4926,69.1912,42600.0
2012-08-16 12:00:00,78.19,78.54,78.19,78.41,29500.0,69.1381,69.4476,69.1381,69.3326,29500.0
2012-08-16 12:30:00,78.39,78.52,78.35,78.39,8400.0,69.315,69.4299,69.2796,69.315,8400.0
2012-08-16 13:00:00,78.38,78.43,78.22,78.28,16900.0,69.3061,69.3503,69.1646,69.2177,16900.0
2012-08-16 13:30:00,78.26,78.28,78.04,78.1,8500.0,69.2,69.2177,69.0055,69.0585,8500.0
2012-08-16 14:00:00,78.08,78.27,78.08,78.26,6900.0,69.0408,69.2088,69.0408,69.2,6900.0
2012-08-16 14:30:00,78.24,78.81,78.24,78.24,37000.0,69.1823,69.6863,69.1823,69.1823,37000.0
2012-08-16 15:00:00,78.22,78.44,78.08,78.26,20800.0,69.1646,69.3592,69.0408,69.2,20800.0
2012-08-16 15:30:00,78.28,78.34,77.89,78.07,37800.0,69.2177,69.2707,68.8728,69.032,37800.0
2012-08-17 09:30:00,78.98,78.98,78.01,78.82,46700.0,69.8367,69.8367,68.9789,69.6952,46700.0
2012-08-17 10:00:00,78.79,78.79,78.52,78.62,7400.0,69.6686,69.6686,69.4299,69.5183,7400.0
2012-08-17 10:30:00,78.6,78.8,78.46,78.51,12800.0,69.5006,69.6775,69.3769,69.4211,12800.0
2012-08-17 11:00:00,78.52,78.69,78.32,78.51,71800.0,69.4299,69.5802,69.2531,69.4211,71800.0
2012-08-17 11:30:00,78.54,78.55,78.34,78.5,11600.0,69.4476,69.4564,69.2707,69.4122,11600.0
2012-08-17 12:00:00,78.49,78.49,78.23,78.35,6900.0,69.4034,69.4034,69.1735,69.2796,6900.0
2012-08-17 12:30:00,78.4,78.54,78.4,78.45,10500.0,69.3238,69.4476,69.3238,69.368,10500.0
2012-08-17 13:00:00,78.48,78.62,78.4,78.6,4600.0,69.3945,69.5183,69.3238,69.5006,4600.0
2012-08-17 13:30:00,78.64,78.66,78.56,78.56,4800.0,69.536,69.5537,69.4653,69.4653,4800.0
2012-08-17 14:00:00,78.55,78.73,78.55,78.63,3800.0,69.4564,69.6156,69.4564,69.5272,3800.0
2012-08-17 14:30:00,78.62,78.84,78.61,78.67,5900.0,69.5183,69.7129,69.5095,69.5625,5900.0
2012-08-17 15:00:00,78.71,78.71,78.39,78.4,10000.0,69.5979,69.5979,69.315,69.3238,10000.0
2012-08-17 15:30:00,78.4,78.53,78.31,78.44,17300.0,69.3238,69.4387,69.2442,69.3592,17300.0
2012-08-20 09:30:00,78.16,78.47,77.47,77.7,17700.0,69.1116,69.3857,68.5015,68.7048,17700.0
2012-08-20 10:00:00,77.56,77.67,76.94,77.01,18600.0,68.581,68.6783,68.0328,68.0947,18600.0
2012-08-20 10:30:00,76.98,77.35,76.81,77.27,15000.0,68.0682,68.3954,67.9179,68.3246,15000.0
2012-08-20 11:00:00,77.28,77.7,77.28,77.51,26200.0,68.3335,68.7048,68.3335,68.5368,26200.0
2012-08-20 11:30:00,77.48,77.87,77.42,77.83,7000.0,68.5103,68.8552,68.4572,68.8198,7000.0
2012-08-20 12:00:00,77.83,77.89,77.68,77.79,33500.0,68.8198,68.8728,68.6872,68.7844,33500.0
2012-08-20 12:30:00,77.75,77.76,77.34,77.36,9000.0,68.749,68.7579,68.3865,68.4042,9000.0
2012-08-20 13:00:00,77.33,77.54,77.11,77.47,37700.0,68.3777,68.5634,68.1831,68.5015,37700.0
2012-08-20 13:30:00,77.48,77.54,77.21,77.48,5200.0,68.5103,68.5634,68.2716,68.5103,5200.0
2012-08-20 14:00:00,77.54,77.67,77.4,77.6,13300.0,68.5634,68.6783,68.4396,68.6164,13300.0
2012-08-20 14:30:00,77.6,77.69,77.38,77.45,9100.0,68.6164,68.696,68.4219,68.4838,9100.0
2012-08-20 15:00:00,77.44,77.72,77.43,77.71,21900.0,68.4749,68.7225,68.4661,68.7137,21900.0
2012-08-20 15:30:00,77.72,77.95,77.61,77.89,35200.0,68.7225,68.9259,68.6253,68.8728,35200.0
2012-08-21 09:30:00,77.98,78.3,77.48,77.82,19800.0,68.9524,69.2354,68.5103,68.8109,19800.0
2012-08-21 10:00:00,77.86,77.88,77.3,77.67,33700.0,68.8463,68.864,68.3511,68.6783,33700.0
2012-08-21 10:30:00,77.7,77.96,77.49,77.49,13600.0,68.7048,68.9347,68.5191,68.5191,13600.0
2012-08-21 11:00:00,77.5,77.84,77.5,77.54,11000.0,68.528,68.8286,68.528,68.5634,11000.0
2012-08-21 11:30:00,77.55,77.55,77.15,77.26,18800.0,68.5722,68.5722,68.2185,68.3158,18800.0
2012-08-21 12:00:00,77.24,77.45,77.15,77.45,10300.0,68.2981,68.4838,68.2185,68.4838,10300.0
2012-08-21 12:30:00,77.46,77.55,77.42,77.54,3700.0,68.4926,68.5722,68.4572,68.5634,3700.0
2012-08-21 13:00:00,77.55,77.55,77.32,77.32,5000.0,68.5722,68.5722,68.3688,68.3688,5000.0
2012-08-21 13:30:00,77.24,77.28,77.07,77.22,4000.0,68.2981,68.3335,68.1478,68.2804,4000.0
2012-08-21 14:00:00,77.21,77.28,77.05,77.16,11100.0,68.2716,68.3335,68.1301,68.2273,11100.0
2012-08-21 14:30:00,77.14,77.29,77.06,77.16,6000.0,68.2097,68.3423,68.1389,68.2273,6000.0
2012-08-21 15:00:00,77.14,77.16,76.53,76.74,24200.0,68.2097,68.2273,67.6703,67.856,24200.0
2012-08-21 15:30:00,76.74,76.79,76.48,76.67,52000.0,67.856,67.9002,67.6261,67.7941,52000.0
2012-08-22 09:30:00,76.67,77.6,76.62,77.0,15100.0,67.7941,68.6164,67.7499,68.0859,15100.0
2012-08-22 10:00:00,76.89,77.42,76.86,77.22,13300.0,67.9886,68.4572,67.9621,68.2804,13300.0
2012-08-22 10:30:00,77.19,77.26,76.59,76.67,8900.0,68.2539,68.3158,67.7233,67.7941,8900.0
2012-08-22 11:00:00,76.6,76.76,76.43,76.46,19300.0,67.7322,67.8737,67.5819,67.6084,19300.0
2012-08-22 11:30:00,76.45,76.45,76.2,76.45,9400.0,67.5995,67.5995,67.3785,67.5995,9400.0
2012-08-22 12:00:00,76.46,76.54,76.12,76.12,16400.0,67.6084,67.6791,67.3077,67.3077,16400.0
2012-08-22 12:30:00,76.17,76.4,76.02,76.27,26900.0,67.352,67.5553,67.2193,67.4404,26900.0
2012-08-22 13:00:00,76.28,76.39,76.19,76.39,6700.0,67.4492,67.5465,67.3696,67.5465,6700.0
2012-08-22 13:30:00,76.41,76.58,76.4,76.57,7800.0,67.5642,67.7145,67.5553,67.7057,7800.0
2012-08-22 14:00:00,76.61,77.16,76.53,76.8,16900.0,67.741,68.2273,67.6703,67.909,16900.0
2012-08-22 14:30:00,76.9,77.38,76.9,77.33,9900.0,67.9974,68.4219,67.9974,68.3777,9900.0
2012-08-22 15:00:00,77.32,77.32,76.87,76.98,15500.0,68.3688,68.3688,67.9709,68.0682,15500.0
2012-08-22 15:30:00,76.96,77.4,76.86,77.36,41400.0,68.0505,68.4396,67.9621,68.4042,41400.0
2012-08-23 09:30:00,77.23,77.48,76.5,76.7,17500.0,68.2892,68.5103,67.6438,67.8206,17500.0
2012-08-23 10:00:00,76.69,76.97,76.66,76.97,7300.0,67.8118,68.0593,67.7852,68.0593,7300.0
2012-08-23 10:30:00,76.9,77.08,76.79,76.83,16900.0,67.9974,68.1566,67.9002,67.9356,16900.0
2012-08-23 11:00:00,76.81,77.28,76.64,77.28,27200.0,67.9179,68.3335,67.7675,68.3335,27200.0
2012-08-23 11:30:00,77.28,77.32,77.04,77.04,20300.0,68.3335,68.3688,68.1212,68.1212,20300.0
2012-08-23 12:00:00,77.04,77.04,76.57,76.77,16300.0,68.1212,68.1212,67.7057,67.8825,16300.0
2012-08-23 12:30:00,76.78,76.87,76.57,76.57,7100.0,67.8913,67.9709,67.7057,67.7057,7100.0
2012-08-23 13:00:00,76.53,76.61,75.94,75.98,14400.0,67.6703,67.741,67.1486,67.184,14400.0
2012-08-23 13:30:00,76.01,76.29,75.97,76.14,15100.0,67.2105,67.4581,67.1751,67.3254,15100.0
2012-08-23 14:00:00,76.15,76.34,76.12,76.34,12700.0,67.3343,67.5023,67.3077,67.5023,12700.0
2012-08-23 14:30:00,76.32,76.98,76.27,76.73,64300.0,67.4846,68.0682,67.4404,67.8471,64300.0
2012-08-23 15:00:00,76.65,76.8,76.33,76.59,23200.0,67.7764,67.909,67.4934,67.7233,23200.0
2012-08-23 15:30:00,76.58,76.77,76.5,76.65,30800.0,67.7145,67.8825,67.6438,67.7764,30800.0
2012-08-24 09:30:00,76.77,77.39,76.63,76.76,10000.0,67.8825,68.4307,67.7587,67.8737,10000.0
2012-08-24 10:00:00,76.66,76.88,76.66,76.72,2800.0,67.7852,67.9798,67.7852,67.8383,2800.0
2012-08-24 10:30:00,76.75,77.2,76.72,77.2,5800.0,67.8648,68.2627,67.8383,68.2627,5800.0
2012-08-24 11:00:00,77.14,78.12,77.14,77.72,23700.0,68.2097,69.0762,68.2097,68.7225,23700.0
2012-08-24 11:30:00,77.77,78.88,77.76,78.64,54300.0,68.7667,69.7482,68.7579,69.536,54300.0
2012-08-24 12:00:00,78.69,79.19,78.49,79.08,14100.0,69.5802,70.0223,69.4034,69.9251,14100.0
2012-08-24 12:30:00,79.09,79.27,78.7,78.8,36900.0,69.9339,70.0931,69.5891,69.6775,36900.0
2012-08-24 13:00:00,78.72,79.08,78.6,78.95,38100.0,69.6068,69.9251,69.5006,69.8101,38100.0
2012-08-24 13:30:00,78.95,79.2,78.89,78.93,16700.0,69.8101,70.0312,69.7571,69.7924,16700.0
2012-08-24 14:00:00,78.95,79.05,78.84,78.87,16300.0,69.8101,69.8985,69.7129,69.7394,16300.0
2012-08-24 14:30:00,78.86,78.9,78.28,78.71,12500.0,69.7305,69.7659,69.2177,69.5979,12500.0
2012-08-24 15:00:00,78.69,79.06,78.63,79.05,17900.0,69.5802,69.9074,69.5272,69.8985,17900.0
2012-08-24 15:30:00,79.0,79.02,78.59,78.8,43200.0,69.8543,69.872,69.4918,69.6775,43200.0
2012-08-27 09:30:00,79.09,79.23,78.35,78.49,8100.0,69.9339,70.0577,69.2796,69.4034,8100.0
2012-08-27 10:00:00,78.26,78.64,78.07,78.34,9300.0,69.2,69.536,69.032,69.2707,9300.0
2012-08-27 10:30:00,78.35,78.52,78.2,78.42,4900.0,69.2796,69.4299,69.147,69.3415,4900.0
2012-08-27 11:00:00,78.41,78.83,78.28,78.45,15200.0,69.3326,69.704,69.2177,69.368,15200.0
2012-08-27 11:30:00,78.5,78.66,77.85,77.95,10700.0,69.4122,69.5537,68.8375,68.9259,10700.0
2012-08-27 12:00:00,77.94,78.33,77.93,78.08,8700.0,68.9171,69.2619,68.9082,69.0408,8700.0
2012-08-27 12:30:00,78.21,78.27,77.99,78.09,5800.0,69.1558,69.2088,68.9613,69.0497,5800.0
2012-08-27 13:00:00,78.12,78.25,77.96,78.14,8700.0,69.0762,69.1912,68.9347,69.0939,8700.0
2012-08-27 13:30:00,78.13,78.13,77.78,77.78,18400.0,69.0851,69.0851,68.7756,68.7756,18400.0
2012-08-27 14:00:00,77.77,77.93,77.73,77.93,36100.0,68.7667,68.9082,68.7314,68.9082,36100.0
2012-08-27 14:30:00,77.88,78.25,77.88,78.11,22000.0,68.864,69.1912,68.864,69.0674,22000.0
2012-08-27 15:00:00,78.15,78.17,77.77,77.88,81700.0,69.1027,69.1204,68.7667,68.864,81700.0
2012-08-27 15:30:00,77.87,77.95,77.55,77.73,120600.0,68.8552,68.9259,68.5722,68.7314,120600.0
2012-08-28 09:30:00,77.58,78.72,77.58,77.95,12600.0,68.5987,69.6068,68.5987,68.9259,12600.0
2012-08-28 10:00:00,77.94,78.27,77.94,78.23,36000.0,68.9171,69.2088,68.9171,69.1735,36000.0
2012-08-28 10:30:00,78.22,78.3,77.89,77.94,15800.0,69.1646,69.2354,68.8728,68.9171,15800.0
2012-08-28 11:00:00,77.81,77.83,77.5,77.56,17700.0,68.8021,68.8198,68.528,68.581,17700.0
2012-08-28 11:30:00,77.42,77.5,77.24,77.38,8200.0,68.4572,68.528,68.2981,68.4219,8200.0
2012-08-28 12:00:00,77.4,77.85,77.4,77.81,33400.0,68.4396,68.8375,68.4396,68.8021,33400.0
2012-08-28 12:30:00,77.76,77.89,77.68,77.82,19400.0,68.7579,68.8728,68.6872,68.8109,19400.0
2012-08-28 13:00:00,77.85,77.86,77.6,77.7,21800.0,68.8375,68.8463,68.6164,68.7048,21800.0
2012-08-28 13:30:00,77.71,77.87,77.64,77.77,19500.0,68.7137,68.8552,68.6518,68.7667,19500.0
2012-08-28 14:00:00,77.77,77.95,77.57,77.93,55200.0,68.7667,68.9259,68.5899,68.9082,55200.0
2012-08-28 14:30:00,77.91,77.92,77.76,77.85,41300.0,68.8905,68.8994,68.7579,68.8375,41300.0
2012-08-28 15:00:00,77.91,78.03,77.79,77.9,127200.0,68.8905,68.9966,68.7844,68.8817,127200.0
2012-08-28 15:30:00,77.9,78.1,77.84,77.88,85900.0,68.8817,69.0585,68.8286,68.864,85900.0
2012-08-29 09:30:00,78.38,78.39,77.38,77.38,62000.0,69.3061,69.315,68.4219,68.4219,62000.0
2012-08-29 10:00:00,77.33,77.33,76.77,76.84,46600.0,68.3777,68.3777,67.8825,67.9444,46600.0
2012-08-29 10:30:00,76.8,76.8,76.25,76.31,15500.0,67.909,67.909,67.4227,67.4758,15500.0
2012-08-29 11:00:00,76.32,76.78,75.95,76.57,73100.0,67.4846,67.8913,67.1574,67.7057,73100.0
2012-08-29 11:30:00,76.5,76.88,76.42,76.42,21600.0,67.6438,67.9798,67.573,67.573,21600.0
2012-08-29 12:00:00,76.42,76.47,76.28,76.42,14700.0,67.573,67.6172,67.4492,67.573,14700.0
2012-08-29 12:30:00,76.46,76.65,76.42,76.48,28200.0,67.6084,67.7764,67.573,67.6261,28200.0
2012-08-29 13:00:00,76.49,76.88,76.44,76.72,19500.0,67.6349,67.9798,67.5907,67.8383,19500.0
2012-08-29 13:30:00,76.77,76.87,76.54,76.61,52800.0,67.8825,67.9709,67.6791,67.741,52800.0
2012-08-29 14:00:00,76.61,76.92,76.61,76.91,14900.0,67.741,68.0151,67.741,68.0063,14900.0
2012-08-29 14:30:00,76.92,77.06,76.78,76.88,29100.0,68.0151,68.1389,67.8913,67.9798,29100.0
2012-08-29 15:00:00,76.9,77.2,76.85,77.02,23900.0,67.9974,68.2627,67.9532,68.1036,23900.0
2012-08-29 15:30:00,77.05,77.07,76.7,76.79,51700.0,68.1301,68.1478,67.8206,67.9002,51700.0
2012-08-30 09:30:00,76.13,76.27,75.72,75.76,37100.0,67.6767,67.8011,67.3122,67.3478,37100.0
2012-08-30 10:00:00,75.67,75.74,75.25,75.32,41400.0,67.2677,67.33,66.8944,66.9566,41400.0
2012-08-30 10:30:00,75.25,75.25,74.71,74.76,37400.0,66.8944,66.8944,66.4143,66.4588,37400.0
2012-08-30 11:00:00,74.73,74.74,74.41,74.67,47600.0,66.4321,66.441,66.1477,66.3788,47600.0
2012-08-30 11:30:00,74.71,74.72,74.44,74.53,42000.0,66.4143,66.4232,66.1743,66.2543,42000.0
2012-08-30 12:00:00,74.53,74.92,74.51,74.73,27100.0,66.2543,66.601,66.2366,66.4321,27100.0
2012-08-30 12:30:00,74.79,74.99,74.73,74.73,36800.0,66.4855,66.6633,66.4321,66.4321,36800.0
2012-08-30 13:00:00,74.76,74.98,74.72,74.93,33200.0,66.4588,66.6544,66.4232,66.6099,33200.0
2012-08-30 13:30:00,74.93,75.08,74.8,74.8,18600.0,66.6099,66.7433,66.4943,66.4943,18600.0
2012-08-30 14:00:00,74.86,75.13,74.75,75.05,32600.0,66.5477,66.7877,66.4499,66.7166,32600.0
2012-08-30 14:30:00,75.04,75.04,74.93,74.94,12100.0,66.7077,66.7077,66.6099,66.6188,12100.0
2012-08-30 15:00:00,74.96,75.04,74.9,74.93,31600.0,66.6366,66.7077,66.5832,66.6099,31600.0
2012-08-30 15:30:00,74.96,75.17,74.77,74.79,32800.0,66.6366,66.8233,66.4677,66.4855,32800.0
2012-08-31 09:30:00,75.37,75.37,74.73,74.76,31000.0,67.0011,67.0011,66.4321,66.4588,31000.0
2012-08-31 10:00:00,74.76,74.76,73.93,74.45,53700.0,66.4588,66.4588,65.721,66.1832,53700.0
2012-08-31 10:30:00,74.47,75.11,74.42,75.09,32100.0,66.201,66.7699,66.1565,66.7521,32100.0
2012-08-31 11:00:00,75.05,75.99,75.05,75.89,14000.0,66.7166,67.5522,66.7166,67.4633,14000.0
2012-08-31 11:30:00,75.89,76.18,75.84,76.16,15500.0,67.4633,67.7211,67.4189,67.7033,15500.0
2012-08-31 12:00:00,76.15,76.26,75.82,76.17,42800.0,67.6944,67.7922,67.4011,67.7122,42800.0
2012-08-31 12:30:00,76.14,76.48,75.99,76.45,13300.0,67.6856,67.9878,67.5522,67.9611,13300.0
2012-08-31 13:00:00,76.42,76.48,76.01,76.17,23400.0,67.9345,67.9878,67.57,67.7122,23400.0
2012-08-31 13:30:00,76.15,76.48,76.15,76.44,9700.0,67.6944,67.9878,67.6944,67.9522,9700.0
2012-08-31 14:00:00,76.36,76.58,76.16,76.56,11300.0,67.8811,68.0767,67.7033,68.0589,11300.0
2012-08-31 14:30:00,76.58,76.58,76.22,76.25,12200.0,68.0767,68.0767,67.7567,67.7833,12200.0
2012-08-31 15:00:00,76.3,76.32,75.95,76.15,15700.0,67.8278,67.8456,67.5167,67.6944,15700.0
2012-08-31 15:30:00,76.1,76.55,76.01,76.38,74000.0,67.65,68.05,67.57,67.8989,74000.0
2012-09-04 09:30:00,76.24,76.83,75.26,75.26,20100.0,67.7745,68.2989,66.9033,66.9033,20100.0
2012-09-04 10:00:00,75.26,75.4,74.61,74.66,19500.0,66.9033,67.0277,66.3254,66.3699,19500.0
2012-09-04 10:30:00,74.62,74.91,74.23,74.47,41100.0,66.3343,66.5921,65.9876,66.201,41100.0
2012-09-04 11:00:00,74.51,74.73,74.41,74.71,7000.0,66.2366,66.4321,66.1477,66.4143,7000.0
2012-09-04 11:30:00,74.71,74.84,74.64,74.71,7400.0,66.4143,66.5299,66.3521,66.4143,7400.0
2012-09-04 12:00:00,74.75,74.75,74.5,74.52,7500.0,66.4499,66.4499,66.2277,66.2454,7500.0
2012-09-04 12:30:00,74.52,74.8,74.5,74.8,10300.0,66.2454,66.4943,66.2277,66.4943,10300.0
2012-09-04 13:00:00,74.79,74.87,74.71,74.71,7200.0,66.4855,66.5566,66.4143,66.4143,7200.0
2012-09-04 13:30:00,74.71,74.8,74.53,74.59,12400.0,66.4143,66.4943,66.2543,66.3077,12400.0
2012-09-04 14:00:00,74.54,74.9,74.37,74.88,21100.0,66.2632,66.5832,66.1121,66.5655,21100.0
2012-09-04 14:30:00,74.95,75.48,74.95,75.37,19500.0,66.6277,67.0988,66.6277,67.0011,19500.0
2012-09-04 15:00:00,75.37,75.37,74.97,75.23,21000.0,67.0011,67.0011,66.6455,66.8766,21000.0
2012-09-04 15:30:00,75.21,75.25,75.07,75.23,48000.0,66.8588,66.8944,66.7344,66.8766,48000.0
2012-09-05 09:30:00,75.39,76.43,74.87,74.92,20500.0,67.0188,67.9434,66.5566,66.601,20500.0
2012-09-05 10:00:00,74.9,75.27,74.67,75.22,12000.0,66.5832,66.9122,66.3788,66.8677,12000.0
2012-09-05 10:30:00,75.26,75.37,74.95,74.95,8200.0,66.9033,67.0011,66.6277,66.6277,8200.0
2012-09-05 11:00:00,74.9,75.21,74.83,74.98,6000.0,66.5832,66.8588,66.521,66.6544,6000.0
2012-09-05 11:30:00,75.03,75.04,74.78,74.78,4200.0,66.6988,66.7077,66.4766,66.4766,4200.0
2012-09-05 12:00:00,74.78,75.07,74.78,74.99,8500.0,66.4766,66.7344,66.4766,66.6633,8500.0
2012-09-05 12:30:00,74.95,75.04,74.92,75.0,4700.0,66.6277,66.7077,66.601,66.6721,4700.0
2012-09-05 13:00:00,74.99,75.03,74.74,74.74,4800.0,66.6633,66.6988,66.441,66.441,4800.0
2012-09-05 13:30:00,74.74,74.76,74.28,74.54,10300.0,66.441,66.4588,66.0321,66.2632,10300.0
2012-09-05 14:00:00,74.54,75.16,74.54,75.07,18200.0,66.2632,66.8144,66.2632,66.7344,18200.0
2012-09-05 14:30:00,75.03,75.4,75.03,75.17,12200.0,66.6988,67.0277,66.6988,66.8233,12200.0
2012-09-05 15:00:00,75.15,75.19,74.9,74.92,7500.0,66.8055,66.841,66.5832,66.601,7500.0
2012-09-05 15:30:00,74.92,75.12,74.81,74.99,27300.0,66.601,66.7788,66.5032,66.6633,27300.0
2012-09-06 09:30:00,75.56,76.26,75.56,75.86,16600.0,67.17,67.7922,67.17,67.4366,16600.0
2012-09-06 10:00:00,75.88,76.48,75.88,76.44,7400.0,67.4544,67.9878,67.4544,67.9522,7400.0
2012-09-06 10:30:00,76.47,76.7,76.47,76.52,29100.0,67.9789,68.1834,67.9789,68.0234,29100.0
2012-09-06 11:00:00,76.62,76.63,76.43,76.51,8200.0,68.1123,68.1211,67.9434,68.0145,8200.0
2012-09-06 11:30:00,76.54,76.87,76.54,76.81,25700.0,68.0411,68.3345,68.0411,68.2812,25700.0
2012-09-06 12:00:00,76.87,77.04,76.81,76.99,14200.0,68.3345,68.4856,68.2812,68.4412,14200.0
2012-09-06 12:30:00,76.97,77.23,76.96,77.11,8700.0,68.4234,68.6545,68.4145,68.5479,8700.0
2012-09-06 13:00:00,77.11,77.23,77.07,77.1,9300.0,68.5479,68.6545,68.5123,68.539,9300.0
2012-09-06 13:30:00,77.06,77.45,77.03,77.39,41400.0,68.5034,68.8501,68.4767,68.7968,41400.0
2012-09-06 14:00:00,77.35,77.4,77.16,77.4,21000.0,68.7612,68.8057,68.5923,68.8057,21000.0
2012-09-06 14:30:00,77.4,77.46,77.33,77.37,20800.0,68.8057,68.859,68.7434,68.779,20800.0
2012-09-06 15:00:00,77.33,77.37,77.1,77.1,21700.0,68.7434,68.779,68.539,68.539,21700.0
2012-09-06 15:30:00,77.13,77.55,77.13,77.43,58500.0,68.5656,68.939,68.5656,68.8323,58500.0
2012-09-07 09:30:00,77.44,79.51,77.44,79.51,40600.0,68.8412,70.6814,68.8412,70.6814,40600.0
2012-09-07 10:00:00,79.49,81.17,79.04,81.15,115700.0,70.6636,72.157,70.2635,72.1393,115700.0
2012-09-07 10:30:00,81.1,81.98,80.93,81.92,89000.0,72.0948,72.8771,71.9437,72.8238,89000.0
2012-09-07 11:00:00,81.96,81.97,81.06,81.26,56600.0,72.8593,72.8682,72.0593,72.237,56600.0
2012-09-07 11:30:00,81.29,81.33,80.27,80.33,30000.0,72.2637,72.2993,71.357,71.4103,30000.0
2012-09-07 12:00:00,80.33,80.36,79.71,79.71,24000.0,71.4103,71.437,70.8592,70.8592,24000.0
2012-09-07 12:30:00,79.71,80.41,79.6,80.18,30100.0,70.8592,71.4814,70.7614,71.277,30100.0
2012-09-07 13:00:00,80.24,80.31,79.98,80.15,17300.0,71.3303,71.3925,71.0992,71.2503,17300.0
2012-09-07 13:30:00,80.06,80.12,79.93,79.93,13100.0,71.1703,71.2236,71.0547,71.0547,13100.0
2012-09-07 14:00:00,79.92,80.15,79.9,80.14,15600.0,71.0458,71.2503,71.0281,71.2414,15600.0
2012-09-07 14:30:00,80.1,80.79,80.06,80.76,35800.0,71.2058,71.8192,71.1703,71.7926,35800.0
2012-09-07 15:00:00,80.76,81.08,80.54,80.56,50200.0,71.7926,72.077,71.597,71.6148,50200.0
2012-09-07 15:30:00,80.58,81.6,80.58,81.21,131000.0,71.6325,72.5393,71.6325,72.1926,131000.0
2012-09-10 09:30:00,83.2,85.3,80.05,84.73,431000.0,73.9616,75.8284,71.1614,75.3217,431000.0
2012-09-10 10:00:00,84.67,85.98,84.64,85.55,122500.0,75.2684,76.4329,75.2417,76.0507,122500.0
2012-09-10 10:30:00,85.55,85.97,85.28,85.59,72500.0,76.0507,76.4241,75.8107,76.0862,72500.0
2012-09-10 11:00:00,85.64,85.64,84.55,84.55,62200.0,76.1307,76.1307,75.1617,75.1617,62200.0
2012-09-10 11:30:00,84.55,85.37,84.55,85.35,43100.0,75.1617,75.8907,75.1617,75.8729,43100.0
2012-09-10 12:00:00,85.3,85.51,84.66,84.79,38600.0,75.8284,76.0151,75.2595,75.3751,38600.0
2012-09-10 12:30:00,84.74,85.04,84.59,84.9,32500.0,75.3306,75.5973,75.1973,75.4729,32500.0
2012-09-10 13:00:00,84.94,85.34,84.82,85.11,31500.0,75.5084,75.864,75.4017,75.6595,31500.0
2012-09-10 13:30:00,85.11,85.22,84.72,84.8,37800.0,75.6595,75.7573,75.3129,75.384,37800.0
2012-09-10 14:00:00,84.77,84.85,83.99,84.25,47700.0,75.3573,75.4284,74.6639,74.895,47700.0
2012-09-10 14:30:00,84.23,84.47,84.12,84.32,82700.0,74.8773,75.0906,74.7795,74.9573,82700.0
2012-09-10 15:00:00,84.28,84.68,84.28,84.38,73800.0,74.9217,75.2773,74.9217,75.0106,73800.0
2012-09-10 15:30:00,84.38,84.51,84.16,84.21,183300.0,75.0106,75.1262,74.815,74.8595,183300.0
2012-09-11 09:30:00,84.17,84.21,83.51,84.19,67900.0,74.8239,74.8595,74.2372,74.8417,67900.0
2012-09-11 10:00:00,84.2,84.47,84.01,84.05,22800.0,74.8506,75.0906,74.6817,74.7172,22800.0
2012-09-11 10:30:00,84.05,84.33,83.71,84.09,21300.0,74.7172,74.9662,74.415,74.7528,21300.0
2012-09-11 11:00:00,84.06,84.43,84.06,84.32,22100.0,74.7261,75.0551,74.7261,74.9573,22100.0
2012-09-11 11:30:00,84.29,84.35,83.86,83.86,14200.0,74.9306,74.9839,74.5483,74.5483,14200.0
2012-09-11 12:00:00,83.92,83.98,83.68,83.78,18400.0,74.6017,74.655,74.3883,74.4772,18400.0
2012-09-11 12:30:00,83.82,83.98,83.8,83.94,11000.0,74.5128,74.655,74.495,74.6195,11000.0
2012-09-11 13:00:00,83.9,84.11,83.9,84.04,11100.0,74.5839,74.7706,74.5839,74.7084,11100.0
2012-09-11 13:30:00,84.01,84.27,83.99,84.18,13300.0,74.6817,74.9128,74.6639,74.8328,13300.0
2012-09-11 14:00:00,84.21,84.24,83.79,83.93,23700.0,74.8595,74.8861,74.4861,74.6106,23700.0
2012-09-11 14:30:00,83.93,83.99,83.57,83.58,16000.0,74.6106,74.6639,74.2905,74.2994,16000.0
2012-09-11 15:00:00,83.6,83.79,83.56,83.7,36900.0,74.3172,74.4861,74.2817,74.4061,36900.0
2012-09-11 15:30:00,83.73,84.19,83.73,84.11,68000.0,74.4328,74.8417,74.4328,74.7706,68000.0
2012-09-12 09:30:00,83.65,85.31,83.54,84.8,68100.0,74.3617,75.8373,74.2639,75.384,68100.0
2012-09-12 10:00:00,84.78,84.78,84.23,84.54,38500.0,75.3662,75.3662,74.8773,75.1528,38500.0
2012-09-12 10:30:00,84.51,85.18,84.4,85.18,14700.0,75.1262,75.7218,75.0284,75.7218,14700.0
2012-09-12 11:00:00,85.18,86.09,85.18,85.93,26700.0,75.7218,76.5307,75.7218,76.3885,26700.0
2012-09-12 11:30:00,85.95,86.05,85.83,85.96,12900.0,76.4063,76.4952,76.2996,76.4152,12900.0
2012-09-12 12:00:00,86.0,86.03,85.75,85.78,14600.0,76.4507,76.4774,76.2285,76.2552,14600.0
2012-09-12 12:30:00,85.81,86.05,85.72,86.01,16200.0,76.2818,76.4952,76.2018,76.4596,16200.0
2012-09-12 13:00:00,85.97,86.85,85.97,86.78,43400.0,76.4241,77.2063,76.4241,77.1441,43400.0
2012-09-12 13:30:00,86.84,86.89,86.49,86.83,24500.0,77.1975,77.2419,76.8863,77.1886,24500.0
2012-09-12 14:00:00,86.76,87.26,86.68,87.16,31100.0,77.1263,77.5708,77.0552,77.4819,31100.0
2012-09-12 14:30:00,87.16,87.94,87.16,87.66,47300.0,77.4819,78.1753,77.4819,77.9264,47300.0
2012-09-12 15:00:00,87.67,87.75,87.23,87.52,49300.0,77.9353,78.0064,77.5441,77.8019,49300.0
2012-09-12 15:30:00,87.5,87.5,86.65,87.0,156000.0,77.7842,77.7842,77.0285,77.3397,156000.0
2012-09-13 09:30:00,85.98,86.72,85.51,86.4,28600.0,76.4329,77.0908,76.0151,76.8063,28600.0
2012-09-13 10:00:00,86.43,86.44,86.12,86.26,44800.0,76.833,76.8419,76.5574,76.6819,44800.0
2012-09-13 10:30:00,86.26,86.41,86.01,86.12,110600.0,76.6819,76.8152,76.4596,76.5574,110600.0
2012-09-13 11:00:00,86.13,86.56,86.13,86.43,45500.0,76.5663,76.9485,76.5663,76.833,45500.0
2012-09-13 11:30:00,86.44,86.57,86.25,86.25,10500.0,76.8419,76.9574,76.673,76.673,10500.0
2012-09-13 12:00:00,86.28,86.56,86.08,86.53,14400.0,76.6996,76.9485,76.5218,76.9219,14400.0
2012-09-13 12:30:00,86.52,87.19,86.3,87.19,70000.0,76.913,77.5086,76.7174,77.5086,70000.0
2012-09-13 13:00:00,87.23,87.5,86.91,87.14,42700.0,77.5441,77.7842,77.2597,77.4641,42700.0
2012-09-13 13:30:00,87.14,87.88,87.1,87.62,34200.0,77.4641,78.122,77.4286,77.8908,34200.0
2012-09-13 14:00:00,87.66,88.51,87.62,88.32,49500.0,77.9264,78.682,77.8908,78.5131,49500.0
2012-09-13 14:30:00,88.32,88.48,88.02,88.33,34400.0,78.5131,78.6553,78.2464,78.522,34400.0
2012-09-13 15:00:00,88.27,88.42,88.01,88.29,45300.0,78.4687,78.602,78.2375,78.4864,45300.0
2012-09-13 15:30:00,88.29,88.34,87.68,88.13,106100.0,78.4864,78.5309,77.9442,78.3442,106100.0
2012-09-14 09:30:00,88.92,93.0,88.21,91.86,181800.0,79.0465,82.6735,78.4153,81.66,181800.0
2012-09-14 10:00:00,91.96,92.89,91.7,92.15,64600.0,81.7489,82.5757,81.5178,81.9178,64600.0
2012-09-14 10:30:00,92.15,92.55,91.68,91.91,77900.0,81.9178,82.2734,81.5,81.7045,77900.0
2012-09-14 11:00:00,91.9,93.47,91.77,93.2,102600.0,81.6956,83.0913,81.58,82.8512,102600.0
2012-09-14 11:30:00,93.22,93.5,92.75,93.07,63500.0,82.869,83.1179,82.4512,82.7357,63500.0
2012-09-14 12:00:00,93.07,93.71,92.99,93.0,87500.0,82.7357,83.3046,82.6646,82.6735,87500.0
2012-09-14 12:30:00,93.04,93.1,92.34,92.41,53100.0,82.709,82.7624,82.0867,82.149,53100.0
2012-09-14 13:00:00,92.39,92.51,92.25,92.25,114900.0,82.1312,82.2379,82.0067,82.0067,114900.0
2012-09-14 13:30:00,92.25,92.26,91.26,91.26,74700.0,82.0067,82.0156,81.1267,81.1267,74700.0
2012-09-14 14:00:00,91.28,91.46,90.95,91.05,70600.0,81.1444,81.3045,80.8511,80.94,70600.0
2012-09-14 14:30:00,91.05,91.1,90.53,90.87,48700.0,80.94,80.9844,80.4777,80.78,48700.0
2012-09-14 15:00:00,90.93,91.87,90.8,91.83,58100.0,80.8333,81.6689,80.7177,81.6334,58100.0
2012-09-14 15:30:00,91.83,91.86,90.9,90.92,124900.0,81.6334,81.66,80.8066,80.8244,124900.0
2012-09-17 09:30:00,90.53,90.86,88.85,89.01,29500.0,80.4777,80.7711,78.9843,79.1265,29500.0
2012-09-17 10:00:00,89.0,89.08,88.46,88.85,15500.0,79.1176,79.1887,78.6376,78.9843,15500.0
2012-09-17 10:30:00,88.82,89.02,88.47,88.73,16600.0,78.9576,79.1354,78.6465,78.8776,16600.0
2012-09-17 11:00:00,88.71,88.72,87.8,88.34,24100.0,78.8598,78.8687,78.0509,78.5309,24100.0
2012-09-17 11:30:00,88.35,89.19,88.22,88.5,31700.0,78.5398,79.2865,78.4242,78.6731,31700.0
2012-09-17 12:00:00,88.56,88.87,88.51,88.52,22100.0,78.7265,79.002,78.682,78.6909,22100.0
2012-09-17 12:30:00,88.57,88.62,88.44,88.47,9100.0,78.7354,78.7798,78.6198,78.6465,9100.0
2012-09-17 13:00:00,88.47,88.55,88.22,88.26,9200.0,78.6465,78.7176,78.4242,78.4598,9200.0
2012-09-17 13:30:00,88.26,88.35,88.07,88.24,18500.0,78.4598,78.5398,78.2909,78.442,18500.0
2012-09-17 14:00:00,88.23,88.39,87.93,88.09,32800.0,78.4331,78.5753,78.1664,78.3087,32800.0
2012-09-17 14:30:00,88.05,88.49,87.94,88.3,55700.0,78.2731,78.6642,78.1753,78.4953,55700.0
2012-09-17 15:00:00,88.3,88.35,87.63,87.63,41300.0,78.4953,78.5398,77.8997,77.8997,41300.0
2012-09-17 15:30:00,87.64,87.81,87.32,87.43,126000.0,77.9086,78.0597,77.6242,77.7219,126000.0
2012-09-18 09:30:00,87.01,88.0,86.67,87.49,29000.0,77.3486,78.2286,77.0463,77.7753,29000.0
2012-09-18 10:00:00,87.54,87.83,87.33,87.77,22300.0,77.8197,78.0775,77.633,78.0242,22300.0
2012-09-18 10:30:00,87.75,87.87,87.16,87.64,24600.0,78.0064,78.1131,77.4819,77.9086,24600.0
2012-09-18 11:00:00,87.67,87.93,87.52,87.57,17200.0,77.9353,78.1664,77.8019,77.8464,17200.0
2012-09-18 11:30:00,87.61,87.61,87.16,87.22,18900.0,77.882,77.882,77.4819,77.5353,18900.0
2012-09-18 12:00:00,87.22,87.3,86.77,87.06,20200.0,77.5353,77.6064,77.1352,77.393,20200.0
2012-09-18 12:30:00,87.06,87.48,86.99,87.4,18900.0,77.393,77.7664,77.3308,77.6953,18900.0
2012-09-18 13:00:00,87.42,87.54,87.16,87.19,18300.0,77.713,77.8197,77.4819,77.5086,18300.0
2012-09-18 13:30:00,87.23,87.46,87.05,87.37,25900.0,77.5441,77.7486,77.3841,77.6686,25900.0
2012-09-18 14:00:00,87.3,87.61,87.24,87.45,18200.0,77.6064,77.882,77.553,77.7397,18200.0
2012-09-18 14:30:00,87.39,87.43,87.0,87.23,26100.0,77.6864,77.7219,77.3397,77.5441,26100.0
2012-09-18 15:00:00,87.26,87.6,87.05,87.53,38800.0,77.5708,77.8731,77.3841,77.8108,38800.0
2012-09-18 15:30:00,87.58,87.78,87.33,87.54,38300.0,77.8553,78.0331,77.633,77.8197,38300.0
2012-09-19 09:30:00,87.95,89.44,87.4,89.44,31700.0,78.1842,79.5088,77.6953,79.5088,31700.0
2012-09-19 10:00:00,89.35,89.82,88.65,88.82,17400.0,79.4287,79.8466,78.8065,78.9576,17400.0
2012-09-19 10:30:00,88.82,88.95,88.51,88.95,12400.0,78.9576,79.0732,78.682,79.0732,12400.0
2012-09-19 11:00:00,88.91,89.46,88.8,89.24,21600.0,79.0376,79.5265,78.9398,79.331,21600.0
2012-09-19 11:30:00,89.21,89.41,89.06,89.14,25800.0,79.3043,79.4821,79.1709,79.2421,25800.0
2012-09-19 12:00:00,89.08,89.59,89.03,89.59,64600.0,79.1887,79.6421,79.1443,79.6421,64600.0
2012-09-19 12:30:00,89.57,89.57,89.15,89.27,15600.0,79.6243,79.6243,79.251,79.3576,15600.0
2012-09-19 13:00:00,89.4,89.42,89.02,89.13,20000.0,79.4732,79.491,79.1354,79.2332,20000.0
2012-09-19 13:30:00,89.11,89.39,89.08,89.37,14000.0,79.2154,79.4643,79.1887,79.4465,14000.0
2012-09-19 14:00:00,89.38,89.55,89.15,89.4,13500.0,79.4554,79.6065,79.251,79.4732,13500.0
2012-09-19 14:30:00,89.42,89.84,89.39,89.84,20400.0,79.491,79.8643,79.4643,79.8643,20400.0
2012-09-19 15:00:00,89.82,89.9,89.61,89.71,30500.0,79.8466,79.9177,79.6599,79.7488,30500.0
2012-09-19 15:30:00,89.68,90.48,89.62,89.98,77100.0,79.7221,80.4333,79.6688,79.9888,77100.0
2012-09-20 09:30:00,89.83,89.83,87.21,87.6,54300.0,79.8554,79.8554,77.5264,77.8731,54300.0
2012-09-20 10:00:00,87.58,88.99,87.41,88.99,56200.0,77.8553,79.1087,77.7042,79.1087,56200.0
2012-09-20 10:30:00,89.0,89.63,88.8,89.14,30800.0,79.1176,79.6777,78.9398,79.2421,30800.0
2012-09-20 11:00:00,89.2,89.22,88.22,88.66,38700.0,79.2954,79.3132,78.4242,78.8154,38700.0
2012-09-20 11:30:00,88.67,88.9,88.57,88.66,9500.0,78.8243,79.0287,78.7354,78.8154,9500.0
2012-09-20 12:00:00,88.7,88.72,88.23,88.37,12000.0,78.8509,78.8687,78.4331,78.5576,12000.0
2012-09-20 12:30:00,88.31,88.38,88.0,88.09,15200.0,78.5042,78.5665,78.2286,78.3087,15200.0
2012-09-20 13:00:00,88.05,88.67,88.0,88.02,21300.0,78.2731,78.8243,78.2286,78.2464,21300.0
2012-09-20 13:30:00,88.09,88.19,87.94,88.02,17100.0,78.3087,78.3975,78.1753,78.2464,17100.0
2012-09-20 14:00:00,88.04,88.11,87.88,88.02,35500.0,78.2642,78.3264,78.122,78.2464,35500.0
2012-09-20 14:30:00,88.03,88.6,88.01,88.18,32900.0,78.2553,78.762,78.2375,78.3887,32900.0
2012-09-20 15:00:00,88.25,88.6,88.16,88.33,53600.0,78.4509,78.762,78.3709,78.522,53600.0
2012-09-20 15:30:00,88.33,88.52,87.79,88.15,137500.0,78.522,78.6909,78.042,78.362,137500.0
2012-09-21 09:30:00,88.8,89.43,88.52,88.6,90300.0,78.9398,79.4999,78.6909,78.762,90300.0
2012-09-21 10:00:00,88.66,88.69,88.38,88.49,10300.0,78.8154,78.842,78.5665,78.6642,10300.0
2012-09-21 10:30:00,88.4,88.51,87.85,87.85,23200.0,78.5842,78.682,78.0953,78.0953,23200.0
2012-09-21 11:00:00,87.84,88.35,87.61,88.08,44600.0,78.0864,78.5398,77.882,78.2998,44600.0
2012-09-21 11:30:00,88.14,88.64,88.1,88.43,20900.0,78.3531,78.7976,78.3175,78.6109,20900.0
2012-09-21 12:00:00,88.51,88.62,88.32,88.47,31400.0,78.682,78.7798,78.5131,78.6465,31400.0
2012-09-21 12:30:00,88.44,88.5,88.01,88.01,15200.0,78.6198,78.6731,78.2375,78.2375,15200.0
2012-09-21 13:00:00,88.04,88.31,87.95,88.0,14200.0,78.2642,78.5042,78.1842,78.2286,14200.0
2012-09-21 13:30:00,87.95,88.06,87.88,88.04,36600.0,78.1842,78.282,78.122,78.2642,36600.0
2012-09-21 14:00:00,88.04,88.13,87.84,88.11,26200.0,78.2642,78.3442,78.0864,78.3264,26200.0
2012-09-21 14:30:00,88.03,88.29,87.9,88.18,40900.0,78.2553,78.4864,78.1398,78.3887,40900.0
2012-09-21 15:00:00,88.14,88.27,88.03,88.17,26800.0,78.3531,78.4687,78.2553,78.3798,26800.0
2012-09-21 15:30:00,88.15,88.25,87.81,87.95,97900.0,78.362,78.4509,78.0597,78.1842,97900.0
2012-09-24 09:30:00,87.47,88.11,87.26,87.84,51200.0,77.7575,78.3264,77.5708,78.0864,51200.0
2012-09-24 10:00:00,87.9,88.19,87.7,88.1,22200.0,78.1398,78.3975,77.962,78.3175,22200.0
2012-09-24 10:30:00,88.2,88.58,88.05,88.32,18200.0,78.4064,78.7442,78.2731,78.5131,18200.0
2012-09-24 11:00:00,88.31,88.58,88.2,88.36,24600.0,78.5042,78.7442,78.4064,78.5487,24600.0
2012-09-24 11:30:00,88.38,88.39,87.75,87.87,23800.0,78.5665,78.5753,78.0064,78.1131,23800.0
2012-09-24 12:00:00,87.86,88.18,87.75,87.97,16600.0,78.1042,78.3887,78.0064,78.202,16600.0
2012-09-24 12:30:00,87.85,88.12,87.85,87.94,28000.0,78.0953,78.3353,78.0953,78.1753,28000.0
2012-09-24 13:00:00,87.94,88.15,87.83,88.05,22400.0,78.1753,78.362,78.0775,78.2731,22400.0
2012-09-24 13:30:00,87.97,88.07,87.82,87.97,13500.0,78.202,78.2909,78.0686,78.202,13500.0
2012-09-24 14:00:00,87.97,88.3,87.88,88.3,24200.0,78.202,78.4953,78.122,78.4953,24200.0
2012-09-24 14:30:00,88.24,88.39,87.95,88.15,19800.0,78.442,78.5753,78.1842,78.362,19800.0
2012-09-24 15:00:00,88.19,88.19,87.99,88.07,10200.0,78.3975,78.3975,78.2198,78.2909,10200.0
2012-09-24 15:30:00,88.05,88.31,88.01,88.14,35200.0,78.2731,78.5042,78.2375,78.3531,35200.0
2012-09-25 09:30:00,85.47,87.11,85.13,87.05,142400.0,75.9796,77.4375,75.6773,77.3841,142400.0
2012-09-25 10:00:00,87.1,87.49,86.83,87.18,56200.0,77.4286,77.7753,77.1886,77.4997,56200.0
2012-09-25 10:30:00,87.15,87.21,86.83,86.94,25600.0,77.473,77.5264,77.1886,77.2863,25600.0
2012-09-25 11:00:00,87.0,87.12,86.53,86.68,33400.0,77.3397,77.4464,76.9219,77.0552,33400.0
2012-09-25 11:30:00,86.66,87.01,86.65,87.0,40000.0,77.0374,77.3486,77.0285,77.3397,40000.0
2012-09-25 12:00:00,87.0,87.01,86.52,86.72,35900.0,77.3397,77.3486,76.913,77.0908,35900.0
2012-09-25 12:30:00,86.73,86.83,86.62,86.79,37900.0,77.0997,77.1886,77.0019,77.153,37900.0
2012-09-25 13:00:00,86.73,86.82,86.48,86.64,37400.0,77.0997,77.1797,76.8774,77.0197,37400.0
2012-09-25 13:30:00,86.63,86.82,86.5,86.73,32500.0,77.0108,77.1797,76.8952,77.0997,32500.0
2012-09-25 14:00:00,86.71,86.82,86.49,86.6,55100.0,77.0819,77.1797,76.8863,76.9841,55100.0
2012-09-25 14:30:00,86.6,86.76,86.52,86.52,27100.0,76.9841,77.1263,76.913,76.913,27100.0
2012-09-25 15:00:00,86.52,86.57,85.54,85.65,85300.0,76.913,76.9574,76.0418,76.1396,85300.0
2012-09-25 15:30:00,85.69,85.85,84.9,85.17,111700.0,76.1751,76.3174,75.4729,75.7129,111700.0
2012-09-26 09:30:00,85.11,85.8,84.0,84.0,51700.0,75.6595,76.2729,74.6728,74.6728,51700.0
2012-09-26 10:00:00,84.04,84.14,83.32,83.35,41100.0,74.7084,74.7973,74.0683,74.095,41100.0
2012-09-26 10:30:00,83.36,83.65,82.46,82.54,43100.0,74.1039,74.3617,73.3038,73.3749,43100.0
2012-09-26 11:00:00,82.51,82.98,82.44,82.85,58500.0,73.3482,73.7661,73.286,73.6505,58500.0
2012-09-26 11:30:00,82.86,83.39,82.82,83.22,41700.0,73.6594,74.1305,73.6238,73.9794,41700.0
2012-09-26 12:00:00,83.28,83.95,83.28,83.66,39700.0,74.0327,74.6284,74.0327,74.3706,39700.0
2012-09-26 12:30:00,83.7,84.01,83.6,83.84,29900.0,74.4061,74.6817,74.3172,74.5306,29900.0
2012-09-26 13:00:00,83.95,84.07,83.71,83.82,57800.0,74.6284,74.735,74.415,74.5128,57800.0
2012-09-26 13:30:00,83.82,83.96,83.44,83.53,12500.0,74.5128,74.6372,74.175,74.255,12500.0
2012-09-26 14:00:00,83.53,83.84,83.47,83.52,17400.0,74.255,74.5306,74.2016,74.2461,17400.0
2012-09-26 14:30:00,83.49,83.63,83.19,83.47,15200.0,74.2194,74.3439,73.9527,74.2016,15200.0
2012-09-26 15:00:00,83.34,83.46,83.16,83.27,25600.0,74.0861,74.1928,73.9261,74.0239,25600.0
2012-09-26 15:30:00,83.22,83.45,83.06,83.23,56400.0,73.9794,74.1839,73.8372,73.9883,56400.0
2012-09-27 09:30:00,83.35,85.84,83.25,85.5,75600.0,74.095,76.3085,74.0061,76.0062,75600.0
2012-09-27 10:00:00,85.43,85.53,84.14,84.77,56100.0,75.944,76.0329,74.7973,75.3573,56100.0
2012-09-27 10:30:00,84.77,85.03,84.56,84.95,62600.0,75.3573,75.5884,75.1706,75.5173,62600.0
2012-09-27 11:00:00,85.0,85.06,84.64,84.79,54800.0,75.5618,75.6151,75.2417,75.3751,54800.0
2012-09-27 11:30:00,84.75,85.04,84.67,84.93,31900.0,75.3395,75.5973,75.2684,75.4995,31900.0
2012-09-27 12:00:00,84.94,85.09,84.81,85.06,94100.0,75.5084,75.6418,75.3929,75.6151,94100.0
2012-09-27 12:30:00,85.05,85.66,84.92,85.36,68400.0,75.6062,76.1485,75.4906,75.8818,68400.0
2012-09-27 13:00:00,85.35,85.56,85.09,85.24,70200.0,75.8729,76.0596,75.6418,75.7751,70200.0
2012-09-27 13:30:00,85.25,85.29,84.97,85.05,58400.0,75.784,75.8196,75.5351,75.6062,58400.0
2012-09-27 14:00:00,85.07,85.19,84.9,85.12,56200.0,75.624,75.7307,75.4729,75.6684,56200.0
2012-09-27 14:30:00,85.08,85.23,84.88,84.97,43000.0,75.6329,75.7662,75.4551,75.5351,43000.0
2012-09-27 15:00:00,85.02,85.12,84.87,85.01,46500.0,75.5795,75.6684,75.4462,75.5707,46500.0
2012-09-27 15:30:00,85.03,85.19,84.88,85.19,120500.0,75.5884,75.7307,75.4551,75.7307,120500.0
2012-09-28 09:30:00,84.98,85.24,83.8,83.95,39800.0,75.544,75.7751,74.495,74.6284,39800.0
2012-09-28 10:00:00,83.95,84.06,82.81,82.9,114900.0,74.6284,74.7261,73.6149,73.6949,114900.0
2012-09-28 10:30:00,82.84,83.34,82.76,83.1,68500.0,73.6416,74.0861,73.5705,73.8727,68500.0
2012-09-28 11:00:00,83.09,83.2,82.9,83.08,62300.0,73.8638,73.9616,73.6949,73.855,62300.0
2012-09-28 11:30:00,83.02,83.33,82.99,83.2,45200.0,73.8016,74.0772,73.7749,73.9616,45200.0
2012-09-28 12:00:00,83.17,83.31,82.99,83.1,57000.0,73.935,74.0594,73.7749,73.8727,57000.0
2012-09-28 12:30:00,83.13,83.19,83.0,83.09,47500.0,73.8994,73.9527,73.7838,73.8638,47500.0
2012-09-28 13:00:00,83.13,83.21,82.82,83.04,36300.0,73.8994,73.9705,73.6238,73.8194,36300.0
2012-09-28 13:30:00,83.05,83.17,82.99,83.02,37500.0,73.8283,73.935,73.7749,73.8016,37500.0
2012-09-28 14:00:00,83.05,83.19,82.96,83.02,34100.0,73.8283,73.9527,73.7483,73.8016,34100.0
2012-09-28 14:30:00,83.02,83.05,82.53,82.58,36400.0,73.8016,73.8283,73.366,73.4105,36400.0
2012-09-28 15:00:00,82.59,82.93,82.59,82.93,29400.0,73.4194,73.7216,73.4194,73.7216,29400.0
2012-09-28 15:30:00,82.96,83.23,82.68,82.87,99700.0,73.7483,73.9883,73.4994,73.6683,99700.0
2012-10-01 09:30:00,83.28,84.53,82.75,82.85,49100.0,74.0327,75.1439,73.5616,73.6505,49100.0
2012-10-01 10:00:00,82.85,83.64,82.82,83.43,44900.0,73.6505,74.3528,73.6238,74.1661,44900.0
2012-10-01 10:30:00,83.51,83.51,83.02,83.19,32200.0,74.2372,74.2372,73.8016,73.9527,32200.0
2012-10-01 11:00:00,83.16,83.52,83.16,83.18,30000.0,73.9261,74.2461,73.9261,73.9438,30000.0
2012-10-01 11:30:00,83.18,83.34,82.55,82.6,34100.0,73.9438,74.0861,73.3838,73.4283,34100.0
2012-10-01 12:00:00,82.54,82.86,82.54,82.79,48200.0,73.3749,73.6594,73.3749,73.5972,48200.0
2012-10-01 12:30:00,82.79,82.82,82.53,82.69,48400.0,73.5972,73.6238,73.366,73.5083,48400.0
2012-10-01 13:00:00,82.69,82.71,82.17,82.23,34500.0,73.5083,73.526,73.046,73.0993,34500.0
2012-10-01 13:30:00,82.18,82.29,81.86,82.23,42100.0,73.0549,73.1527,72.7704,73.0993,42100.0
2012-10-01 14:00:00,82.25,82.46,82.12,82.3,48600.0,73.1171,73.3038,73.0016,73.1616,48600.0
2012-10-01 14:30:00,82.3,82.42,82.11,82.28,43600.0,73.1616,73.2682,72.9927,73.1438,43600.0
2012-10-01 15:00:00,82.31,82.4,81.88,81.91,79000.0,73.1705,73.2505,72.7882,72.8149,79000.0
2012-10-01 15:30:00,81.95,82.38,81.83,82.06,164100.0,72.8504,73.2327,72.7438,72.9482,164100.0
2012-10-02 09:30:00,82.6,82.81,82.15,82.69,13300.0,73.4283,73.6149,73.0282,73.5083,13300.0
2012-10-02 10:00:00,82.55,82.87,82.48,82.87,14300.0,73.3838,73.6683,73.3216,73.6683,14300.0
2012-10-02 10:30:00,82.99,83.27,82.7,83.05,69500.0,73.7749,74.0239,73.5171,73.8283,69500.0
2012-10-02 11:00:00,83.05,83.53,82.76,83.2,59800.0,73.8283,74.255,73.5705,73.9616,59800.0
2012-10-02 11:30:00,83.18,83.31,82.77,82.84,43100.0,73.9438,74.0594,73.5794,73.6416,43100.0
2012-10-02 12:00:00,82.97,83.22,82.73,83.2,26200.0,73.7572,73.9794,73.5438,73.9616,26200.0
2012-10-02 12:30:00,83.13,83.25,83.09,83.13,18500.0,73.8994,74.0061,73.8638,73.8994,18500.0
2012-10-02 13:00:00,83.13,83.25,83.1,83.18,18600.0,73.8994,74.0061,73.8727,73.9438,18600.0
2012-10-02 13:30:00,83.18,83.21,82.83,83.15,22800.0,73.9438,73.9705,73.6327,73.9172,22800.0
2012-10-02 14:00:00,83.19,83.26,82.96,83.08,14000.0,73.9527,74.015,73.7483,73.855,14000.0
2012-10-02 14:30:00,83.02,83.15,82.95,83.15,17500.0,73.8016,73.9172,73.7394,73.9172,17500.0
2012-10-02 15:00:00,83.1,83.38,83.02,83.31,39400.0,73.8727,74.1216,73.8016,74.0594,39400.0
2012-10-02 15:30:00,83.31,83.52,83.25,83.5,60300.0,74.0594,74.2461,74.0061,74.2283,60300.0
2012-10-03 09:30:00,83.68,84.1,82.99,83.07,22200.0,74.3883,74.7617,73.7749,73.8461,22200.0
2012-10-03 10:00:00,83.23,83.87,82.92,83.73,18700.0,73.9883,74.5572,73.7127,74.4328,18700.0
2012-10-03 10:30:00,83.76,83.86,83.53,83.57,18200.0,74.4594,74.5483,74.255,74.2905,18200.0
2012-10-03 11:00:00,83.57,84.19,83.56,84.19,43900.0,74.2905,74.8417,74.2817,74.8417,43900.0
2012-10-03 11:30:00,84.1,84.4,84.0,84.4,16300.0,74.7617,75.0284,74.6728,75.0284,16300.0
2012-10-03 12:00:00,84.33,84.33,84.07,84.21,17600.0,74.9662,74.9662,74.735,74.8595,17600.0
2012-10-03 12:30:00,84.2,84.42,84.12,84.18,37200.0,74.8506,75.0462,74.7795,74.8328,37200.0
2012-10-03 13:00:00,84.18,84.5,84.18,84.4,27800.0,74.8328,75.1173,74.8328,75.0284,27800.0
2012-10-03 13:30:00,84.43,84.59,84.13,84.23,29200.0,75.0551,75.1973,74.7884,74.8773,29200.0
2012-10-03 14:00:00,84.22,84.41,84.16,84.19,20300.0,74.8684,75.0373,74.815,74.8417,20300.0
2012-10-03 14:30:00,84.19,84.33,83.92,84.06,21700.0,74.8417,74.9662,74.6017,74.7261,21700.0
2012-10-03 15:00:00,84.01,84.33,83.84,84.26,35400.0,74.6817,74.9662,74.5306,74.9039,35400.0
2012-10-03 15:30:00,84.17,84.41,84.06,84.36,70400.0,74.8239,75.0373,74.7261,74.9928,70400.0
2012-10-04 09:30:00,84.69,85.22,84.56,85.05,46100.0,75.2862,75.7573,75.1706,75.6062,46100.0
2012-10-04 10:00:00,85.12,85.82,84.89,85.35,36600.0,75.6684,76.2907,75.464,75.8729,36600.0
2012-10-04 10:30:00,85.35,85.53,85.03,85.42,118500.0,75.8729,76.0329,75.5884,75.9351,118500.0
2012-10-04 11:00:00,85.42,85.53,85.01,85.2,29300.0,75.9351,76.0329,75.5707,75.7396,29300.0
2012-10-04 11:30:00,85.09,85.27,84.88,85.27,17500.0,75.6418,75.8018,75.4551,75.8018,17500.0
2012-10-04 12:00:00,85.25,85.54,85.01,85.16,15100.0,75.784,76.0418,75.5707,75.704,15100.0
2012-10-04 12:30:00,85.17,85.28,84.95,85.11,12300.0,75.7129,75.8107,75.5173,75.6595,12300.0
2012-10-04 13:00:00,84.96,85.22,84.96,85.16,18300.0,75.5262,75.7573,75.5262,75.704,18300.0
2012-10-04 13:30:00,85.09,85.31,85.0,85.29,25100.0,75.6418,75.8373,75.5618,75.8196,25100.0
2012-10-04 14:00:00,85.22,85.29,84.9,85.29,19700.0,75.7573,75.8196,75.4729,75.8196,19700.0
2012-10-04 14:30:00,85.26,85.33,84.95,85.13,17100.0,75.7929,75.8551,75.5173,75.6773,17100.0
2012-10-04 15:00:00,85.19,85.24,84.96,85.17,21300.0,75.7307,75.7751,75.5262,75.7129,21300.0
2012-10-04 15:30:00,85.19,85.24,84.92,85.1,56200.0,75.7307,75.7751,75.4906,75.6507,56200.0
2012-10-05 09:30:00,86.12,86.55,85.8,86.01,17800.0,76.5574,76.9397,76.2729,76.4596,17800.0
2012-10-05 10:00:00,86.1,87.08,85.91,86.9,59700.0,76.5396,77.4108,76.3707,77.2508,59700.0
2012-10-05 10:30:00,86.9,87.07,86.71,86.85,44700.0,77.2508,77.4019,77.0819,77.2063,44700.0
2012-10-05 11:00:00,86.88,86.96,86.64,86.82,28700.0,77.233,77.3041,77.0197,77.1797,28700.0
2012-10-05 11:30:00,86.79,86.85,86.63,86.76,17900.0,77.153,77.2063,77.0108,77.1263,17900.0
2012-10-05 12:00:00,86.82,86.83,86.24,86.83,30000.0,77.1797,77.1886,76.6641,77.1886,30000.0
2012-10-05 12:30:00,86.78,86.83,86.01,86.05,21600.0,77.1441,77.1886,76.4596,76.4952,21600.0
2012-10-05 13:00:00,86.04,86.05,85.46,85.46,15400.0,76.4863,76.4952,75.9707,75.9707,15400.0
2012-10-05 13:30:00,85.52,85.57,85.16,85.39,19100.0,76.024,76.0685,75.704,75.9085,19100.0
2012-10-05 14:00:00,85.37,85.55,85.2,85.39,11600.0,75.8907,76.0507,75.7396,75.9085,11600.0
2012-10-05 14:30:00,85.39,85.39,84.79,84.79,13300.0,75.9085,75.9085,75.3751,75.3751,13300.0
2012-10-05 15:00:00,84.71,85.02,84.67,84.91,39400.0,75.304,75.5795,75.2684,75.4818,39400.0
2012-10-05 15:30:00,84.91,85.04,84.45,84.9,90100.0,75.4818,75.5973,75.0728,75.4729,90100.0
2012-10-08 09:30:00,84.48,84.59,84.02,84.54,50600.0,75.0995,75.1973,74.6906,75.1528,50600.0
2012-10-08 10:00:00,84.57,85.19,84.57,84.74,35800.0,75.1795,75.7307,75.1795,75.3306,35800.0
2012-10-08 10:30:00,84.79,84.94,84.74,84.77,18300.0,75.3751,75.5084,75.3306,75.3573,18300.0
2012-10-08 11:00:00,84.79,84.88,84.72,84.79,10300.0,75.3751,75.4551,75.3129,75.3751,10300.0
2012-10-08 11:30:00,84.73,84.9,84.56,84.9,15600.0,75.3217,75.4729,75.1706,75.4729,15600.0
2012-10-08 12:00:00,84.85,84.94,84.78,84.86,11100.0,75.4284,75.5084,75.3662,75.4373,11100.0
2012-10-08 12:30:00,84.89,84.94,84.79,84.93,8500.0,75.464,75.5084,75.3751,75.4995,8500.0
2012-10-08 13:00:00,84.88,84.95,84.77,84.81,13600.0,75.4551,75.5173,75.3573,75.3929,13600.0
2012-10-08 13:30:00,84.81,84.92,84.68,84.72,11900.0,75.3929,75.4906,75.2773,75.3129,11900.0
2012-10-08 14:00:00,84.7,84.82,84.67,84.68,8100.0,75.2951,75.4017,75.2684,75.2773,8100.0
2012-10-08 14:30:00,84.75,84.81,84.6,84.6,12000.0,75.3395,75.3929,75.2062,75.2062,12000.0
2012-10-08 15:00:00,84.66,84.88,84.66,84.79,17000.0,75.2595,75.4551,75.2595,75.3751,17000.0
2012-10-08 15:30:00,84.77,84.82,84.45,84.46,36200.0,75.3573,75.4017,75.0728,75.0817,36200.0
2012-10-09 09:30:00,83.89,84.28,83.86,84.08,37200.0,74.575,74.9217,74.5483,74.7439,37200.0
2012-10-09 10:00:00,84.06,84.33,83.91,84.13,30000.0,74.7261,74.9662,74.5928,74.7884,30000.0
2012-10-09 10:30:00,84.11,84.23,83.29,83.29,23900.0,74.7706,74.8773,74.0416,74.0416,23900.0
2012-10-09 11:00:00,83.22,83.24,82.91,83.07,22100.0,73.9794,73.9972,73.7038,73.8461,22100.0
2012-10-09 11:30:00,83.07,83.14,82.93,83.1,21400.0,73.8461,73.9083,73.7216,73.8727,21400.0
2012-10-09 12:00:00,83.02,83.13,82.89,82.91,19200.0,73.8016,73.8994,73.6861,73.7038,19200.0
2012-10-09 12:30:00,82.92,83.07,82.6,82.6,19000.0,73.7127,73.8461,73.4283,73.4283,19000.0
2012-10-09 13:00:00,82.61,82.68,82.45,82.45,16100.0,73.4371,73.4994,73.2949,73.2949,16100.0
2012-10-09 13:30:00,82.44,82.75,82.38,82.57,21600.0,73.286,73.5616,73.2327,73.4016,21600.0
2012-10-09 14:00:00,82.56,82.91,82.56,82.76,23400.0,73.3927,73.7038,73.3927,73.5705,23400.0
2012-10-09 14:30:00,82.75,83.06,82.75,82.97,32400.0,73.5616,73.8372,73.5616,73.7572,32400.0
2012-10-09 15:00:00,82.98,83.06,82.57,82.62,24200.0,73.7661,73.8372,73.4016,73.446,24200.0
2012-10-09 15:30:00,82.6,82.83,82.46,82.67,65400.0,73.4283,73.6327,73.3038,73.4905,65400.0
2012-10-10 09:30:00,82.73,83.19,82.18,82.96,27400.0,73.5438,73.9527,73.0549,73.7483,27400.0
2012-10-10 10:00:00,82.96,83.12,82.64,82.97,21100.0,73.7483,73.8905,73.4638,73.7572,21100.0
2012-10-10 10:30:00,82.99,83.05,82.86,82.92,10200.0,73.7749,73.8283,73.6594,73.7127,10200.0
2012-10-10 11:00:00,82.93,83.39,82.93,83.27,23500.0,73.7216,74.1305,73.7216,74.0239,23500.0
2012-10-10 11:30:00,83.22,83.38,82.97,83.07,32600.0,73.9794,74.1216,73.7572,73.8461,32600.0
2012-10-10 12:00:00,83.07,83.3,82.77,82.95,17700.0,73.8461,74.0505,73.5794,73.7394,17700.0
2012-10-10 12:30:00,82.93,83.03,82.71,82.78,13500.0,73.7216,73.8105,73.526,73.5883,13500.0
2012-10-10 13:00:00,82.77,83.34,82.73,83.27,15600.0,73.5794,74.0861,73.5438,74.0239,15600.0
2012-10-10 13:30:00,83.2,83.27,82.95,83.05,12600.0,73.9616,74.0239,73.7394,73.8283,12600.0
2012-10-10 14:00:00,83.06,83.19,82.84,83.19,15200.0,73.8372,73.9527,73.6416,73.9527,15200.0
2012-10-10 14:30:00,83.11,83.19,82.95,83.08,13800.0,73.8816,73.9527,73.7394,73.855,13800.0
2012-10-10 15:00:00,83.06,83.15,82.83,83.0,21600.0,73.8372,73.9172,73.6327,73.7838,21600.0
2012-10-10 15:30:00,82.98,83.03,82.73,83.03,17600.0,73.7661,73.8105,73.5438,73.8105,17600.0
2012-10-11 09:30:00,84.11,84.2,83.53,83.61,20500.0,74.7706,74.8506,74.255,74.3261,20500.0
2012-10-11 10:00:00,83.66,83.66,83.08,83.23,15600.0,74.3706,74.3706,73.855,73.9883,15600.0
2012-10-11 10:30:00,83.27,83.3,82.94,83.2,13700.0,74.0239,74.0505,73.7305,73.9616,13700.0
2012-10-11 11:00:00,83.21,83.29,83.0,83.2,14300.0,73.9705,74.0416,73.7838,73.9616,14300.0
2012-10-11 11:30:00,83.16,83.2,82.81,82.99,24400.0,73.9261,73.9616,73.6149,73.7749,24400.0
2012-10-11 12:00:00,82.91,82.91,82.55,82.65,11300.0,73.7038,73.7038,73.3838,73.4727,11300.0
2012-10-11 12:30:00,82.72,82.82,82.61,82.79,9800.0,73.5349,73.6238,73.4371,73.5972,9800.0
2012-10-11 13:00:00,82.68,82.9,82.58,82.76,9800.0,73.4994,73.6949,73.4105,73.5705,9800.0
2012-10-11 13:30:00,82.68,82.78,82.62,82.66,12000.0,73.4994,73.5883,73.446,73.4816,12000.0
2012-10-11 14:00:00,82.66,82.89,82.63,82.67,13800.0,73.4816,73.6861,73.4549,73.4905,13800.0
2012-10-11 14:30:00,82.68,82.75,82.63,82.71,14600.0,73.4994,73.5616,73.4549,73.526,14600.0
2012-10-11 15:00:00,82.68,83.07,82.63,83.03,17800.0,73.4994,73.8461,73.4549,73.8105,17800.0
2012-10-11 15:30:00,83.03,83.03,82.68,82.68,34100.0,73.8105,73.8105,73.4994,73.4994,34100.0
2012-10-12 09:30:00,83.04,83.14,82.61,83.03,16100.0,73.8194,73.9083,73.4371,73.8105,16100.0
2012-10-12 10:00:00,82.95,83.12,82.7,82.95,16900.0,73.7394,73.8905,73.5171,73.7394,16900.0
2012-10-12 10:30:00,82.95,83.08,82.7,82.9,16900.0,73.7394,73.855,73.5171,73.6949,16900.0
2012-10-12 11:00:00,82.81,82.94,82.7,82.77,23000.0,73.6149,73.7305,73.5171,73.5794,23000.0
2012-10-12 11:30:00,82.79,82.91,82.63,82.76,33900.0,73.5972,73.7038,73.4549,73.5705,33900.0
2012-10-12 12:00:00,82.82,82.94,82.62,82.68,21700.0,73.6238,73.7305,73.446,73.4994,21700.0
2012-10-12 12:30:00,82.77,83.02,82.53,82.57,14400.0,73.5794,73.8016,73.366,73.4016,14400.0
2012-10-12 13:00:00,82.49,82.49,82.16,82.22,4600.0,73.3305,73.3305,73.0371,73.0904,4600.0
2012-10-12 13:30:00,82.2,82.28,81.98,82.23,7500.0,73.0727,73.1438,72.8771,73.0993,7500.0
2012-10-12 14:00:00,82.23,82.43,82.16,82.41,10300.0,73.0993,73.2771,73.0371,73.2593,10300.0
2012-10-12 14:30:00,82.4,82.58,82.25,82.48,10700.0,73.2505,73.4105,73.1171,73.3216,10700.0
2012-10-12 15:00:00,82.47,82.59,82.26,82.46,14000.0,73.3127,73.4194,73.126,73.3038,14000.0
2012-10-12 15:30:00,82.45,82.45,82.23,82.3,40400.0,73.2949,73.2949,73.0993,73.1616,40400.0
2012-10-15 09:30:00,82.76,83.08,81.96,82.05,20800.0,73.5705,73.855,72.8593,72.9393,20800.0
2012-10-15 10:00:00,81.91,81.97,81.19,81.49,21400.0,72.8149,72.8682,72.1748,72.4415,21400.0
2012-10-15 10:30:00,81.44,81.77,81.44,81.67,9800.0,72.3971,72.6904,72.3971,72.6015,9800.0
2012-10-15 11:00:00,81.73,82.05,81.67,81.94,8300.0,72.6549,72.9393,72.6015,72.8415,8300.0
2012-10-15 11:30:00,81.95,82.4,81.93,82.14,8000.0,72.8504,73.2505,72.8326,73.0193,8000.0
2012-10-15 12:00:00,82.24,82.46,82.08,82.46,7800.0,73.1082,73.3038,72.966,73.3038,7800.0
2012-10-15 12:30:00,82.6,82.66,82.46,82.59,4000.0,73.4283,73.4816,73.3038,73.4194,4000.0
2012-10-15 13:00:00,82.58,82.7,82.28,82.32,11300.0,73.4105,73.5171,73.1438,73.1793,11300.0
2012-10-15 13:30:00,82.33,82.45,82.11,82.42,13900.0,73.1882,73.2949,72.9927,73.2682,13900.0
2012-10-15 14:00:00,82.44,82.82,82.31,82.82,17700.0,73.286,73.6238,73.1705,73.6238,17700.0
2012-10-15 14:30:00,82.79,82.81,82.37,82.41,30100.0,73.5972,73.6149,73.2238,73.2593,30100.0
2012-10-15 15:00:00,82.42,82.88,82.39,82.54,32800.0,73.2682,73.6772,73.2416,73.3749,32800.0
2012-10-15 15:30:00,82.56,83.01,82.46,82.77,36400.0,73.3927,73.7927,73.3038,73.5794,36400.0
2012-10-16 09:30:00,83.28,84.17,83.25,84.0,22900.0,74.0327,74.8239,74.0061,74.6728,22900.0
2012-10-16 10:00:00,84.04,84.06,83.67,83.79,21900.0,74.7084,74.7261,74.3794,74.4861,21900.0
2012-10-16 10:30:00,83.8,83.87,83.04,83.2,10700.0,74.495,74.5572,73.8194,73.9616,10700.0
2012-10-16 11:00:00,83.14,83.36,82.86,83.09,22500.0,73.9083,74.1039,73.6594,73.8638,22500.0
2012-10-16 11:30:00,83.1,83.2,82.95,82.99,9500.0,73.8727,73.9616,73.7394,73.7749,9500.0
2012-10-16 12:00:00,83.02,83.15,82.97,83.13,10900.0,73.8016,73.9172,73.7572,73.8994,10900.0
2012-10-16 12:30:00,83.15,83.41,83.01,83.24,18800.0,73.9172,74.1483,73.7927,73.9972,18800.0
2012-10-16 13:00:00,83.24,83.41,83.24,83.39,5400.0,73.9972,74.1483,73.9972,74.1305,5400.0
2012-10-16 13:30:00,83.39,83.69,83.38,83.69,15600.0,74.1305,74.3972,74.1216,74.3972,15600.0
2012-10-16 14:00:00,83.65,83.75,83.48,83.54,14100.0,74.3617,74.4506,74.2105,74.2639,14100.0
2012-10-16 14:30:00,83.57,83.63,83.48,83.55,11500.0,74.2905,74.3439,74.2105,74.2728,11500.0
2012-10-16 15:00:00,83.56,83.75,83.42,83.75,17000.0,74.2817,74.4506,74.1572,74.4506,17000.0
2012-10-16 15:30:00,83.67,83.93,83.55,83.91,49800.0,74.3794,74.6106,74.2728,74.5928,49800.0
2012-10-17 09:30:00,84.38,86.09,84.08,85.98,81000.0,75.0106,76.5307,74.7439,76.4329,81000.0
2012-10-17 10:00:00,85.97,87.34,85.93,86.5,114500.0,76.4241,77.6419,76.3885,76.8952,114500.0
2012-10-17 10:30:00,86.58,86.86,86.18,86.6,68400.0,76.9663,77.2152,76.6107,76.9841,68400.0
2012-10-17 11:00:00,86.66,86.68,86.23,86.31,31600.0,77.0374,77.0552,76.6552,76.7263,31600.0
2012-10-17 11:30:00,86.27,86.34,86.09,86.19,24100.0,76.6907,76.753,76.5307,76.6196,24100.0
2012-10-17 12:00:00,86.18,86.24,85.94,86.17,11600.0,76.6107,76.6641,76.3974,76.6018,11600.0
2012-10-17 12:30:00,86.07,86.15,85.73,86.12,7600.0,76.5129,76.5841,76.2107,76.5574,7600.0
2012-10-17 13:00:00,86.06,86.13,85.81,85.96,6400.0,76.5041,76.5663,76.2818,76.4152,6400.0
2012-10-17 13:30:00,85.88,86.04,85.56,85.86,14000.0,76.344,76.4863,76.0596,76.3263,14000.0
2012-10-17 14:00:00,85.78,86.09,85.63,86.01,9400.0,76.2552,76.5307,76.1218,76.4596,9400.0
2012-10-17 14:30:00,86.05,86.51,86.02,86.19,19200.0,76.4952,76.9041,76.4685,76.6196,19200.0
2012-10-17 15:00:00,86.27,86.62,86.12,86.19,43800.0,76.6907,77.0019,76.5574,76.6196,43800.0
2012-10-17 15:30:00,86.23,86.42,85.89,86.06,64500.0,76.6552,76.8241,76.3529,76.5041,64500.0
2012-10-18 09:30:00,85.59,85.88,85.42,85.71,26600.0,76.0862,76.344,75.9351,76.1929,26600.0
2012-10-18 10:00:00,85.77,85.96,85.07,85.21,14100.0,76.2463,76.4152,75.624,75.7484,14100.0
2012-10-18 10:30:00,85.15,85.35,84.87,85.19,9000.0,75.6951,75.8729,75.4462,75.7307,9000.0
2012-10-18 11:00:00,85.11,85.55,85.11,85.53,2600.0,75.6595,76.0507,75.6595,76.0329,2600.0
2012-10-18 11:30:00,85.53,85.84,85.49,85.65,10500.0,76.0329,76.3085,75.9974,76.1396,10500.0
2012-10-18 12:00:00,85.63,85.63,85.28,85.28,12700.0,76.1218,76.1218,75.8107,75.8107,12700.0
2012-10-18 12:30:00,85.28,85.35,84.84,84.84,25400.0,75.8107,75.8729,75.4195,75.4195,25400.0
2012-10-18 13:00:00,84.91,85.35,84.75,85.34,14000.0,75.4818,75.8729,75.3395,75.864,14000.0
2012-10-18 13:30:00,85.28,85.28,84.83,84.91,9200.0,75.8107,75.8107,75.4106,75.4818,9200.0
2012-10-18 14:00:00,85.09,85.21,84.93,85.11,12400.0,75.6418,75.7484,75.4995,75.6595,12400.0
2012-10-18 14:30:00,85.14,85.23,84.84,85.15,13800.0,75.6862,75.7662,75.4195,75.6951,13800.0
2012-10-18 15:00:00,85.14,85.34,85.08,85.17,19700.0,75.6862,75.864,75.6329,75.7129,19700.0
2012-10-18 15:30:00,85.2,85.54,85.08,85.34,39500.0,75.7396,76.0418,75.6329,75.864,39500.0
2012-10-19 09:30:00,85.33,85.33,83.5,83.7,35500.0,75.8551,75.8551,74.2283,74.4061,35500.0
2012-10-19 10:00:00,83.69,85.02,83.54,84.83,36600.0,74.3972,75.5795,74.2639,75.4106,36600.0
2012-10-19 10:30:00,84.83,85.06,84.4,84.43,15000.0,75.4106,75.6151,75.0284,75.0551,15000.0
2012-10-19 11:00:00,84.31,84.39,84.03,84.04,17300.0,74.9484,75.0195,74.6995,74.7084,17300.0
2012-10-19 11:30:00,84.0,84.29,83.54,83.54,8400.0,74.6728,74.9306,74.2639,74.2639,8400.0
2012-10-19 12:00:00,83.6,83.69,83.04,83.11,16800.0,74.3172,74.3972,73.8194,73.8816,16800.0
2012-10-19 12:30:00,83.07,83.22,82.97,83.16,20400.0,73.8461,73.9794,73.7572,73.9261,20400.0
2012-10-19 13:00:00,83.2,83.22,83.04,83.11,11300.0,73.9616,73.9794,73.8194,73.8816,11300.0
2012-10-19 13:30:00,83.15,83.15,82.77,82.87,27500.0,73.9172,73.9172,73.5794,73.6683,27500.0
2012-10-19 14:00:00,82.86,83.29,82.83,83.11,31000.0,73.6594,74.0416,73.6327,73.8816,31000.0
2012-10-19 14:30:00,83.07,83.17,82.94,83.08,41500.0,73.8461,73.935,73.7305,73.855,41500.0
2012-10-19 15:00:00,83.1,83.32,82.96,83.15,33000.0,73.8727,74.0683,73.7483,73.9172,33000.0
2012-10-19 15:30:00,83.15,83.5,83.0,83.03,131600.0,73.9172,74.2283,73.7838,73.8105,131600.0
2012-10-22 09:30:00,82.96,83.52,82.96,83.5,17600.0,73.7483,74.2461,73.7483,74.2283,17600.0
2012-10-22 10:00:00,83.51,83.64,83.07,83.16,12600.0,74.2372,74.3528,73.8461,73.9261,12600.0
2012-10-22 10:30:00,83.17,83.19,82.66,82.79,9300.0,73.935,73.9527,73.4816,73.5972,9300.0
2012-10-22 11:00:00,82.73,82.93,82.59,82.66,18000.0,73.5438,73.7216,73.4194,73.4816,18000.0
2012-10-22 11:30:00,82.65,82.88,82.65,82.77,11100.0,73.4727,73.6772,73.4727,73.5794,11100.0
2012-10-22 12:00:00,82.76,82.92,82.54,82.63,10000.0,73.5705,73.7127,73.3749,73.4549,10000.0
2012-10-22 12:30:00,82.72,82.81,82.67,82.67,7400.0,73.5349,73.6149,73.4905,73.4905,7400.0
2012-10-22 13:00:00,82.67,82.82,82.67,82.68,8000.0,73.4905,73.6238,73.4905,73.4994,8000.0
2012-10-22 13:30:00,82.62,82.7,82.28,82.32,10800.0,73.446,73.5171,73.1438,73.1793,10800.0
2012-10-22 14:00:00,82.24,82.54,82.2,82.37,11700.0,73.1082,73.3749,73.0727,73.2238,11700.0
2012-10-22 14:30:00,82.36,82.49,82.13,82.13,7200.0,73.2149,73.3305,73.0104,73.0104,7200.0
2012-10-22 15:00:00,82.13,82.52,82.0,82.48,15700.0,73.0104,73.3571,72.8949,73.3216,15700.0
2012-10-22 15:30:00,82.47,82.83,82.4,82.7,36200.0,73.3127,73.6327,73.2505,73.5171,36200.0
2012-10-23 09:30:00,81.5,81.73,80.44,81.73,43400.0,72.4504,72.6549,71.5081,72.6549,43400.0
2012-10-23 10:00:00,81.72,81.73,81.34,81.4,20000.0,72.646,72.6549,72.3082,72.3615,20000.0
2012-10-23 10:30:00,81.4,81.4,81.03,81.07,12400.0,72.3615,72.3615,72.0326,72.0681,12400.0
2012-10-23 11:00:00,81.18,81.42,81.09,81.33,4700.0,72.1659,72.3793,72.0859,72.2993,4700.0
2012-10-23 11:30:00,81.3,81.45,81.24,81.44,33000.0,72.2726,72.4059,72.2193,72.3971,33000.0
2012-10-23 12:00:00,81.52,81.68,81.45,81.51,11400.0,72.4682,72.6104,72.4059,72.4593,11400.0
2012-10-23 12:30:00,81.51,81.83,81.5,81.67,7800.0,72.4593,72.7438,72.4504,72.6015,7800.0
2012-10-23 13:00:00,81.6,82.02,81.6,81.67,26900.0,72.5393,72.9127,72.5393,72.6015,26900.0
2012-10-23 13:30:00,81.71,81.97,81.65,81.84,14900.0,72.6371,72.8682,72.5837,72.7526,14900.0
2012-10-23 14:00:00,81.84,82.1,81.65,81.67,9000.0,72.7526,72.9838,72.5837,72.6015,9000.0
2012-10-23 14:30:00,81.66,82.09,81.66,82.01,11700.0,72.5926,72.9749,72.5926,72.9038,11700.0
2012-10-23 15:00:00,82.02,82.27,81.86,81.86,23600.0,72.9127,73.1349,72.7704,72.7704,23600.0
2012-10-23 15:30:00,81.88,82.0,81.61,81.92,61700.0,72.7882,72.8949,72.5482,72.8238,61700.0
2012-10-24 09:30:00,82.38,82.38,81.69,81.69,19000.0,73.2327,73.2327,72.6193,72.6193,19000.0
2012-10-24 10:00:00,81.63,81.9,81.53,81.78,18800.0,72.566,72.806,72.4771,72.6993,18800.0
2012-10-24 10:30:00,81.78,82.34,81.78,82.27,12700.0,72.6993,73.1971,72.6993,73.1349,12700.0
2012-10-24 11:00:00,82.34,82.75,82.19,82.26,22000.0,73.1971,73.5616,73.0638,73.126,22000.0
2012-10-24 11:30:00,82.25,82.27,82.2,82.25,10300.0,73.1171,73.1349,73.0727,73.1171,10300.0
2012-10-24 12:00:00,82.27,82.32,82.2,82.27,16800.0,73.1349,73.1793,73.0727,73.1349,16800.0
2012-10-24 12:30:00,82.3,82.39,82.26,82.27,11700.0,73.1616,73.2416,73.126,73.1349,11700.0
2012-10-24 13:00:00,82.28,82.31,82.2,82.27,8100.0,73.1438,73.1705,73.0727,73.1349,8100.0
2012-10-24 13:30:00,82.25,82.29,82.2,82.22,4200.0,73.1171,73.1527,73.0727,73.0904,4200.0
2012-10-24 14:00:00,82.27,82.41,82.2,82.27,10500.0,73.1349,73.2593,73.0727,73.1349,10500.0
2012-10-24 14:30:00,82.25,82.36,82.11,82.28,11600.0,73.1171,73.2149,72.9927,73.1438,11600.0
2012-10-24 15:00:00,82.27,82.3,82.15,82.23,14100.0,73.1349,73.1616,73.0282,73.0993,14100.0
2012-10-24 15:30:00,82.22,82.31,82.21,82.24,27700.0,73.0904,73.1705,73.0816,73.1082,27700.0
2012-10-25 09:30:00,83.01,83.16,82.8,82.89,5600.0,73.7927,73.9261,73.606,73.6861,5600.0
2012-10-25 10:00:00,82.77,82.77,82.17,82.19,13500.0,73.5794,73.5794,73.046,73.0638,13500.0
2012-10-25 10:30:00,82.17,82.49,81.95,82.47,30500.0,73.046,73.3305,72.8504,73.3127,30500.0
2012-10-25 11:00:00,82.38,82.69,82.22,82.33,13000.0,73.2327,73.5083,73.0904,73.1882,13000.0
2012-10-25 11:30:00,82.35,82.5,82.02,82.24,16600.0,73.206,73.3394,72.9127,73.1082,16600.0
2012-10-25 12:00:00,82.24,82.32,82.06,82.25,7100.0,73.1082,73.1793,72.9482,73.1171,7100.0
2012-10-25 12:30:00,82.16,82.66,82.03,82.48,16100.0,73.0371,73.4816,72.9215,73.3216,16100.0
2012-10-25 13:00:00,82.69,82.69,82.09,82.15,16000.0,73.5083,73.5083,72.9749,73.0282,16000.0
2012-10-25 13:30:00,82.16,82.39,82.15,82.33,6600.0,73.0371,73.2416,73.0282,73.1882,6600.0
2012-10-25 14:00:00,82.37,82.39,82.17,82.28,5900.0,73.2238,73.2416,73.046,73.1438,5900.0
2012-10-25 14:30:00,82.2,82.47,82.2,82.27,8600.0,73.0727,73.3127,73.0727,73.1349,8600.0
2012-10-25 15:00:00,82.27,82.63,82.14,82.33,18000.0,73.1349,73.4549,73.0193,73.1882,18000.0
2012-10-25 15:30:00,82.25,82.44,82.14,82.4,22700.0,73.1171,73.286,73.0193,73.2505,22700.0
2012-10-26 09:30:00,82.43,82.7,81.89,81.89,4200.0,73.2771,73.5171,72.7971,72.7971,4200.0
2012-10-26 10:00:00,81.85,82.31,81.73,82.2,14200.0,72.7615,73.1705,72.6549,73.0727,14200.0
2012-10-26 10:30:00,82.17,82.33,81.95,82.01,8900.0,73.046,73.1882,72.8504,72.9038,8900.0
2012-10-26 11:00:00,82.04,82.22,81.92,82.22,10100.0,72.9304,73.0904,72.8238,73.0904,10100.0
2012-10-26 11:30:00,82.15,82.21,81.6,81.6,19200.0,73.0282,73.0816,72.5393,72.5393,19200.0
2012-10-26 12:00:00,81.57,81.57,81.02,81.24,10000.0,72.5126,72.5126,72.0237,72.2193,10000.0
2012-10-26 12:30:00,81.19,81.26,80.91,81.26,25200.0,72.1748,72.237,71.9259,72.237,25200.0
2012-10-26 13:00:00,81.2,81.24,80.97,81.24,8900.0,72.1837,72.2193,71.9792,72.2193,8900.0
2012-10-26 13:30:00,81.33,81.87,81.3,81.79,6800.0,72.2993,72.7793,72.2726,72.7082,6800.0
2012-10-26 14:00:00,81.8,82.1,81.78,82.1,8000.0,72.7171,72.9838,72.6993,72.9838,8000.0
2012-10-26 14:30:00,82.02,82.05,81.75,81.97,8300.0,72.9127,72.9393,72.6726,72.8682,8300.0
2012-10-26 15:00:00,81.95,82.06,81.88,82.01,26100.0,72.8504,72.9482,72.7882,72.9038,26100.0
2012-10-26 15:30:00,82.0,82.04,81.81,82.0,28700.0,72.8949,72.9304,72.726,72.8949,28700.0
2012-10-31 09:30:00,82.26,84.85,82.25,83.86,59100.0,73.126,75.4284,73.1171,74.5483,59100.0
2012-10-31 10:00:00,83.84,84.0,83.33,83.57,18500.0,74.5306,74.6728,74.0772,74.2905,18500.0
2012-10-31 10:30:00,83.56,83.56,83.08,83.2,13400.0,74.2817,74.2817,73.855,73.9616,13400.0
2012-10-31 11:00:00,83.12,83.13,82.76,82.89,10000.0,73.8905,73.8994,73.5705,73.6861,10000.0
2012-10-31 11:30:00,82.9,83.17,82.9,82.93,11200.0,73.6949,73.935,73.6949,73.7216,11200.0
2012-10-31 12:00:00,82.95,83.26,82.91,82.99,9800.0,73.7394,74.015,73.7038,73.7749,9800.0
2012-10-31 12:30:00,82.99,83.15,82.86,82.89,7300.0,73.7749,73.9172,73.6594,73.6861,7300.0
2012-10-31 13:00:00,82.84,82.95,82.58,82.88,17100.0,73.6416,73.7394,73.4105,73.6772,17100.0
2012-10-31 13:30:00,82.9,83.18,82.9,83.0,8100.0,73.6949,73.9438,73.6949,73.7838,8100.0
2012-10-31 14:00:00,83.0,83.18,82.9,82.97,6900.0,73.7838,73.9438,73.6949,73.7572,6900.0
2012-10-31 14:30:00,82.99,82.99,82.4,82.59,24900.0,73.7749,73.7749,73.2505,73.4194,24900.0
2012-10-31 15:00:00,82.5,83.01,82.35,82.35,27700.0,73.3394,73.7927,73.206,73.206,27700.0
2012-10-31 15:30:00,82.37,82.54,82.04,82.32,73000.0,73.2238,73.3749,72.9304,73.1793,73000.0
2012-11-01 09:30:00,82.0,82.31,80.42,82.02,29900.0,72.8949,73.1705,71.4903,72.9127,29900.0
2012-11-01 10:00:00,82.24,83.47,82.05,83.34,30700.0,73.1082,74.2016,72.9393,74.0861,30700.0
2012-11-01 10:30:00,83.31,83.51,83.05,83.09,22400.0,74.0594,74.2372,73.8283,73.8638,22400.0
2012-11-01 11:00:00,83.02,83.25,82.72,83.13,20400.0,73.8016,74.0061,73.5349,73.8994,20400.0
2012-11-01 11:30:00,83.15,84.02,83.1,83.92,20800.0,73.9172,74.6906,73.8727,74.6017,20800.0
2012-11-01 12:00:00,83.97,84.2,83.83,84.2,12600.0,74.6461,74.8506,74.5217,74.8506,12600.0
2012-11-01 12:30:00,84.2,84.27,83.42,83.55,17600.0,74.8506,74.9128,74.1572,74.2728,17600.0
2012-11-01 13:00:00,83.53,83.78,83.3,83.78,15100.0,74.255,74.4772,74.0505,74.4772,15100.0
2012-11-01 13:30:00,83.79,84.26,83.78,84.25,13100.0,74.4861,74.9039,74.4772,74.895,13100.0
2012-11-01 14:00:00,84.2,84.3,84.0,84.01,8900.0,74.8506,74.9395,74.6728,74.6817,8900.0
2012-11-01 14:30:00,84.05,84.25,84.0,84.22,11900.0,74.7172,74.895,74.6728,74.8684,11900.0
2012-11-01 15:00:00,84.26,84.26,84.04,84.1,10000.0,74.9039,74.9039,74.7084,74.7617,10000.0
2012-11-01 15:30:00,84.08,84.21,83.81,84.19,59500.0,74.7439,74.8595,74.5039,74.8417,59500.0
2012-11-02 09:30:00,85.23,85.97,84.57,85.41,31600.0,75.7662,76.4241,75.1795,75.9262,31600.0
2012-11-02 10:00:00,85.45,85.45,83.98,83.98,8700.0,75.9618,75.9618,74.655,74.655,8700.0
2012-11-02 10:30:00,84.03,84.38,83.98,84.2,7300.0,74.6995,75.0106,74.655,74.8506,7300.0
2012-11-02 11:00:00,84.1,84.34,84.06,84.34,10500.0,74.7617,74.975,74.7261,74.975,10500.0
2012-11-02 11:30:00,84.24,84.34,84.07,84.33,17500.0,74.8861,74.975,74.735,74.9662,17500.0
2012-11-02 12:00:00,84.31,84.49,84.31,84.36,3900.0,74.9484,75.1084,74.9484,74.9928,3900.0
2012-11-02 12:30:00,84.38,84.42,84.33,84.41,61700.0,75.0106,75.0462,74.9662,75.0373,61700.0
2012-11-02 13:00:00,84.41,84.75,84.41,84.57,10300.0,75.0373,75.3395,75.0373,75.1795,10300.0
2012-11-02 13:30:00,84.56,84.56,84.33,84.41,16200.0,75.1706,75.1706,74.9662,75.0373,16200.0
2012-11-02 14:00:00,84.36,84.55,84.32,84.55,6700.0,74.9928,75.1617,74.9573,75.1617,6700.0
2012-11-02 14:30:00,84.51,84.53,84.2,84.29,11000.0,75.1262,75.1439,74.8506,74.9306,11000.0
2012-11-02 15:00:00,84.28,84.33,83.96,83.96,13600.0,74.9217,74.9662,74.6372,74.6372,13600.0
2012-11-02 15:30:00,83.97,84.15,83.77,83.83,46000.0,74.6461,74.8061,74.4683,74.5217,46000.0
2012-11-05 09:30:00,83.4,84.06,83.16,83.45,60300.0,74.1394,74.7261,73.9261,74.1839,60300.0
2012-11-05 10:00:00,83.73,83.99,83.23,83.83,89500.0,74.4328,74.6639,73.9883,74.5217,89500.0
2012-11-05 10:30:00,83.81,84.08,83.76,84.05,14500.0,74.5039,74.7439,74.4594,74.7172,14500.0
2012-11-05 11:00:00,84.04,84.19,83.89,84.02,12500.0,74.7084,74.8417,74.575,74.6906,12500.0
2012-11-05 11:30:00,84.01,84.01,83.64,83.87,6100.0,74.6817,74.6817,74.3528,74.5572,6100.0
2012-11-05 12:00:00,83.8,84.55,83.8,84.44,89500.0,74.495,75.1617,74.495,75.0639,89500.0
2012-11-05 12:30:00,84.4,84.52,84.28,84.32,14700.0,75.0284,75.1351,74.9217,74.9573,14700.0
2012-11-05 13:00:00,84.35,84.54,84.31,84.4,8800.0,74.9839,75.1528,74.9484,75.0284,8800.0
2012-11-05 13:30:00,84.42,84.63,84.35,84.5,11500.0,75.0462,75.2328,74.9839,75.1173,11500.0
2012-11-05 14:00:00,84.5,84.68,84.41,84.48,10500.0,75.1173,75.2773,75.0373,75.0995,10500.0
2012-11-05 14:30:00,84.55,85.05,84.55,85.0,17800.0,75.1617,75.6062,75.1617,75.5618,17800.0
2012-11-05 15:00:00,85.03,85.28,84.87,85.24,32200.0,75.5884,75.8107,75.4462,75.7751,32200.0
2012-11-05 15:30:00,85.24,85.31,84.88,85.04,53500.0,75.7751,75.8373,75.4551,75.5973,53500.0
2012-11-06 09:30:00,85.68,89.63,85.52,88.84,180400.0,76.1663,79.6777,76.024,78.9754,180400.0
2012-11-06 10:00:00,88.83,90.42,88.52,89.16,88800.0,78.9665,80.3799,78.6909,79.2598,88800.0
2012-11-06 10:30:00,89.28,89.38,88.9,89.0,64200.0,79.3665,79.4554,79.0287,79.1176,64200.0
2012-11-06 11:00:00,89.0,89.28,88.89,88.97,92800.0,79.1176,79.3665,79.0198,79.0909,92800.0
2012-11-06 11:30:00,89.0,89.69,88.8,89.44,100100.0,79.1176,79.731,78.9398,79.5088,100100.0
2012-11-06 12:00:00,89.61,89.87,88.91,89.04,52500.0,79.6599,79.891,79.0376,79.1532,52500.0
2012-11-06 12:30:00,89.05,89.31,88.76,89.2,52800.0,79.1621,79.3932,78.9043,79.2954,52800.0
2012-11-06 13:00:00,89.19,89.49,89.01,89.14,31800.0,79.2865,79.5532,79.1265,79.2421,31800.0
2012-11-06 13:30:00,89.04,89.28,88.52,88.52,26800.0,79.1532,79.3665,78.6909,78.6909,26800.0
2012-11-06 14:00:00,88.52,88.75,87.72,88.0,71000.0,78.6909,78.8954,77.9797,78.2286,71000.0
2012-11-06 14:30:00,88.0,88.72,86.67,86.79,73300.0,78.2286,78.8687,77.0463,77.153,73300.0
2012-11-06 15:00:00,86.81,87.38,86.75,87.25,74900.0,77.1708,77.6775,77.1174,77.5619,74900.0
2012-11-06 15:30:00,87.24,87.36,86.46,87.0,165500.0,77.553,77.6597,76.8596,77.3397,165500.0
2012-11-07 09:30:00,85.96,85.96,84.49,84.68,38700.0,76.4152,76.4152,75.1084,75.2773,38700.0
2012-11-07 10:00:00,84.58,85.28,84.47,84.59,64400.0,75.1884,75.8107,75.0906,75.1973,64400.0
2012-11-07 10:30:00,84.63,85.24,84.54,84.63,41300.0,75.2328,75.7751,75.1528,75.2328,41300.0
2012-11-07 11:00:00,84.77,84.93,84.19,84.3,51700.0,75.3573,75.4995,74.8417,74.9395,51700.0
2012-11-07 11:30:00,84.29,84.4,83.77,84.23,32800.0,74.9306,75.0284,74.4683,74.8773,32800.0
2012-11-07 12:00:00,84.19,85.4,84.18,85.22,31600.0,74.8417,75.9173,74.8328,75.7573,31600.0
2012-11-07 12:30:00,85.1,85.71,85.08,85.41,42200.0,75.6507,76.1929,75.6329,75.9262,42200.0
2012-11-07 13:00:00,85.4,86.36,85.34,86.3,53000.0,75.9173,76.7707,75.864,76.7174,53000.0
2012-11-07 13:30:00,86.28,87.33,86.27,86.46,63500.0,76.6996,77.633,76.6907,76.8596,63500.0
2012-11-07 14:00:00,86.45,86.93,86.08,86.62,69000.0,76.8508,77.2775,76.5218,77.0019,69000.0
2012-11-07 14:30:00,86.62,87.0,86.3,86.91,36500.0,77.0019,77.3397,76.7174,77.2597,36500.0
2012-11-07 15:00:00,86.85,87.24,86.67,87.2,56600.0,77.2063,77.553,77.0463,77.5175,56600.0
2012-11-07 15:30:00,87.15,87.25,86.83,86.87,146000.0,77.473,77.5619,77.1886,77.2241,146000.0
2012-11-08 09:30:00,86.94,87.26,85.92,86.51,53600.0,77.2863,77.5708,76.3796,76.9041,53600.0
2012-11-08 10:00:00,86.47,86.67,86.07,86.3,26300.0,76.8685,77.0463,76.5129,76.7174,26300.0
2012-11-08 10:30:00,86.35,86.74,86.29,86.66,39000.0,76.7619,77.1086,76.7085,77.0374,39000.0
2012-11-08 11:00:00,86.7,86.71,86.32,86.62,24600.0,77.073,77.0819,76.7352,77.0019,24600.0
2012-11-08 11:30:00,86.59,86.66,86.4,86.58,14200.0,76.9752,77.0374,76.8063,76.9663,14200.0
2012-11-08 12:00:00,86.52,86.73,86.13,86.57,23600.0,76.913,77.0997,76.5663,76.9574,23600.0
2012-11-08 12:30:00,86.55,86.77,86.4,86.54,12400.0,76.9397,77.1352,76.8063,76.9308,12400.0
2012-11-08 13:00:00,86.53,86.6,85.99,86.08,22000.0,76.9219,76.9841,76.4418,76.5218,22000.0
2012-11-08 13:30:00,86.06,86.64,86.01,86.6,14800.0,76.5041,77.0197,76.4596,76.9841,14800.0
2012-11-08 14:00:00,86.57,86.67,86.39,86.59,13300.0,76.9574,77.0463,76.7974,76.9752,13300.0
2012-11-08 14:30:00,86.61,86.65,86.34,86.48,19200.0,76.993,77.0285,76.753,76.8774,19200.0
2012-11-08 15:00:00,86.48,86.48,86.26,86.38,27300.0,76.8774,76.8774,76.6819,76.7885,27300.0
2012-11-08 15:30:00,86.35,86.48,86.24,86.33,72100.0,76.7619,76.8774,76.6641,76.7441,72100.0
2012-11-09 09:30:00,86.81,86.81,85.73,86.18,20700.0,77.1708,77.1708,76.2107,76.6107,20700.0
2012-11-09 10:00:00,86.05,86.19,85.95,86.0,18000.0,76.4952,76.6196,76.4063,76.4507,18000.0
2012-11-09 10:30:00,85.99,86.45,85.98,86.15,23600.0,76.4418,76.8508,76.4329,76.5841,23600.0
2012-11-09 11:00:00,86.18,86.47,86.08,86.34,23100.0,76.6107,76.8685,76.5218,76.753,23100.0
2012-11-09 11:30:00,86.35,86.65,86.03,86.65,64800.0,76.7619,77.0285,76.4774,77.0285,64800.0
2012-11-09 12:00:00,86.63,87.72,86.54,87.15,33400.0,77.0108,77.9797,76.9308,77.473,33400.0
2012-11-09 12:30:00,87.13,87.38,86.67,86.93,31700.0,77.4552,77.6775,77.0463,77.2775,31700.0
2012-11-09 13:00:00,86.61,86.67,86.18,86.41,13900.0,76.993,77.0463,76.6107,76.8152,13900.0
2012-11-09 13:30:00,86.22,86.57,85.91,86.52,16200.0,76.6463,76.9574,76.3707,76.913,16200.0
2012-11-09 14:00:00,86.59,86.63,86.35,86.41,14300.0,76.9752,77.0108,76.7619,76.8152,14300.0
2012-11-09 14:30:00,86.41,86.62,86.33,86.4,17600.0,76.8152,77.0019,76.7441,76.8063,17600.0
2012-11-09 15:00:00,86.57,86.6,86.08,86.32,14000.0,76.9574,76.9841,76.5218,76.7352,14000.0
2012-11-09 15:30:00,86.26,86.48,85.95,86.14,43500.0,76.6819,76.8774,76.4063,76.5752,43500.0
2012-11-12 09:30:00,86.0,86.12,85.82,86.06,41200.0,76.4507,76.5574,76.2907,76.5041,41200.0
2012-11-12 10:00:00,86.05,86.07,85.23,85.27,13200.0,76.4952,76.5129,75.7662,75.8018,13200.0
2012-11-12 10:30:00,85.31,85.78,85.31,85.46,7500.0,75.8373,76.2552,75.8373,75.9707,7500.0
2012-11-12 11:00:00,85.4,85.83,85.4,85.64,7500.0,75.9173,76.2996,75.9173,76.1307,7500.0
2012-11-12 11:30:00,85.8,85.88,85.46,85.46,9200.0,76.2729,76.344,75.9707,75.9707,9200.0
2012-11-12 12:00:00,85.44,85.55,85.43,85.48,6600.0,75.9529,76.0507,75.944,75.9885,6600.0
2012-11-12 12:30:00,85.49,85.57,85.44,85.49,12100.0,75.9974,76.0685,75.9529,75.9974,12100.0
2012-11-12 13:00:00,85.53,85.64,85.43,85.44,14600.0,76.0329,76.1307,75.944,75.9529,14600.0
2012-11-12 13:30:00,85.49,85.59,85.43,85.58,12200.0,75.9974,76.0862,75.944,76.0774,12200.0
2012-11-12 14:00:00,85.62,85.7,85.51,85.58,9200.0,76.1129,76.184,76.0151,76.0774,9200.0
2012-11-12 14:30:00,85.6,85.66,85.46,85.5,11500.0,76.0951,76.1485,75.9707,76.0062,11500.0
2012-11-12 15:00:00,85.49,85.62,85.29,85.51,18600.0,75.9974,76.1129,75.8196,76.0151,18600.0
2012-11-12 15:30:00,85.53,85.61,85.33,85.4,46700.0,76.0329,76.104,75.8551,75.9173,46700.0
2012-11-13 09:30:00,85.31,85.67,85.01,85.5,44500.0,75.8373,76.1574,75.5707,76.0062,44500.0
2012-11-13 10:00:00,85.52,85.7,85.42,85.56,27400.0,76.024,76.184,75.9351,76.0596,27400.0
2012-11-13 10:30:00,85.56,86.25,85.48,86.23,42000.0,76.0596,76.673,75.9885,76.6552,42000.0
2012-11-13 11:00:00,86.13,86.31,85.69,85.69,22400.0,76.5663,76.7263,76.1751,76.1751,22400.0
2012-11-13 11:30:00,85.69,85.83,85.48,85.6,8800.0,76.1751,76.2996,75.9885,76.0951,8800.0
2012-11-13 12:00:00,85.6,85.77,85.48,85.63,59400.0,76.0951,76.2463,75.9885,76.1218,59400.0
2012-11-13 12:30:00,85.6,85.84,85.57,85.74,14200.0,76.0951,76.3085,76.0685,76.2196,14200.0
2012-11-13 13:00:00,85.75,85.9,85.6,85.72,16400.0,76.2285,76.3618,76.0951,76.2018,16400.0
2012-11-13 13:30:00,85.75,86.07,85.73,86.02,24700.0,76.2285,76.5129,76.2107,76.4685,24700.0
2012-11-13 14:00:00,86.06,86.07,85.85,85.9,19500.0,76.5041,76.5129,76.3174,76.3618,19500.0
2012-11-13 14:30:00,85.9,85.93,85.48,85.59,25300.0,76.3618,76.3885,75.9885,76.0862,25300.0
2012-11-13 15:00:00,85.5,85.63,85.48,85.6,52000.0,76.0062,76.1218,75.9885,76.0951,52000.0
2012-11-13 15:30:00,85.57,85.68,85.48,85.5,65500.0,76.0685,76.1663,75.9885,76.0062,65500.0
2012-11-14 09:30:00,85.5,85.7,85.21,85.21,18800.0,76.0062,76.184,75.7484,75.7484,18800.0
2012-11-14 10:00:00,85.21,85.61,85.18,85.32,23800.0,75.7484,76.104,75.7218,75.8462,23800.0
2012-11-14 10:30:00,85.22,85.48,85.06,85.09,17300.0,75.7573,75.9885,75.6151,75.6418,17300.0
2012-11-14 11:00:00,85.03,85.31,84.94,85.31,15100.0,75.5884,75.8373,75.5084,75.8373,15100.0
2012-11-14 11:30:00,85.26,85.38,85.03,85.37,5500.0,75.7929,75.8996,75.5884,75.8907,5500.0
2012-11-14 12:00:00,85.28,85.3,84.96,85.1,10400.0,75.8107,75.8284,75.5262,75.6507,10400.0
2012-11-14 12:30:00,85.06,85.06,84.79,84.85,2700.0,75.6151,75.6151,75.3751,75.4284,2700.0
2012-11-14 13:00:00,84.85,85.19,84.81,84.99,13100.0,75.4284,75.7307,75.3929,75.5529,13100.0
2012-11-14 13:30:00,84.92,85.13,84.82,85.0,5100.0,75.4906,75.6773,75.4017,75.5618,5100.0
2012-11-14 14:00:00,85.04,85.1,84.69,84.72,9300.0,75.5973,75.6507,75.2862,75.3129,9300.0
2012-11-14 14:30:00,84.68,84.73,84.26,84.42,17500.0,75.2773,75.3217,74.9039,75.0462,17500.0
2012-11-14 15:00:00,84.4,84.43,83.63,84.17,41600.0,75.0284,75.0551,74.3439,74.8239,41600.0
2012-11-14 15:30:00,84.08,84.21,83.4,83.72,72600.0,74.7439,74.8595,74.1394,74.4239,72600.0
2012-11-15 09:30:00,83.54,84.08,82.62,82.62,27800.0,74.2639,74.7439,73.446,73.446,27800.0
2012-11-15 10:00:00,82.49,82.91,82.11,82.88,36000.0,73.3305,73.7038,72.9927,73.6772,36000.0
2012-11-15 10:30:00,82.84,83.64,82.84,83.32,32900.0,73.6416,74.3528,73.6416,74.0683,32900.0
2012-11-15 11:00:00,83.32,83.61,82.95,83.07,42800.0,74.0683,74.3261,73.7394,73.8461,42800.0
2012-11-15 11:30:00,83.2,83.2,82.73,83.0,19700.0,73.9616,73.9616,73.5438,73.7838,19700.0
2012-11-15 12:00:00,82.98,83.16,82.77,83.14,18700.0,73.7661,73.9261,73.5794,73.9083,18700.0
2012-11-15 12:30:00,83.14,83.36,82.89,83.03,12400.0,73.9083,74.1039,73.6861,73.8105,12400.0
2012-11-15 13:00:00,83.04,83.92,83.01,83.92,13400.0,73.8194,74.6017,73.7927,74.6017,13400.0
2012-11-15 13:30:00,84.0,84.2,83.84,83.87,19600.0,74.6728,74.8506,74.5306,74.5572,19600.0
2012-11-15 14:00:00,83.86,83.89,83.09,83.1,18600.0,74.5483,74.575,73.8638,73.8727,18600.0
2012-11-15 14:30:00,83.07,83.25,82.73,83.06,21200.0,73.8461,74.0061,73.5438,73.8372,21200.0
2012-11-15 15:00:00,82.96,83.05,82.39,82.4,35400.0,73.7483,73.8283,73.2416,73.2505,35400.0
2012-11-15 15:30:00,82.45,82.74,82.17,82.56,103400.0,73.2949,73.5527,73.046,73.3927,103400.0
2012-11-16 09:30:00,82.7,83.28,81.77,81.85,19300.0,73.5171,74.0327,72.6904,72.7615,19300.0
2012-11-16 10:00:00,81.94,82.32,81.8,82.14,12500.0,72.8415,73.1793,72.7171,73.0193,12500.0
2012-11-16 10:30:00,82.13,82.2,81.85,81.89,38400.0,73.0104,73.0727,72.7615,72.7971,38400.0
2012-11-16 11:00:00,81.9,81.95,81.27,81.32,34200.0,72.806,72.8504,72.2459,72.2904,34200.0
2012-11-16 11:30:00,81.32,82.02,81.23,82.02,42500.0,72.2904,72.9127,72.2104,72.9127,42500.0
2012-11-16 12:00:00,82.09,82.36,81.86,82.34,30300.0,72.9749,73.2149,72.7704,73.1971,30300.0
2012-11-16 12:30:00,82.36,82.49,82.16,82.28,21900.0,73.2149,73.3305,73.0371,73.1438,21900.0
2012-11-16 13:00:00,82.26,82.55,82.06,82.31,28000.0,73.126,73.3838,72.9482,73.1705,28000.0
2012-11-16 13:30:00,82.31,82.36,81.99,82.09,19900.0,73.1705,73.2149,72.886,72.9749,19900.0
2012-11-16 14:00:00,82.0,82.1,81.4,81.43,33500.0,72.8949,72.9838,72.3615,72.3882,33500.0
2012-11-16 14:30:00,81.43,81.66,81.19,81.45,41200.0,72.3882,72.5926,72.1748,72.4059,41200.0
2012-11-16 15:00:00,81.44,82.4,81.39,82.32,24600.0,72.3971,73.2505,72.3526,73.1793,24600.0
2012-11-16 15:30:00,82.31,82.66,82.28,82.4,34600.0,73.1705,73.4816,73.1438,73.2505,34600.0
2012-11-19 09:30:00,83.33,84.21,82.37,84.18,16100.0,74.0772,74.8595,73.2238,74.8328,16100.0
2012-11-19 10:00:00,84.23,84.68,84.07,84.4,24600.0,74.8773,75.2773,74.735,75.0284,24600.0
2012-11-19 10:30:00,84.47,84.7,84.32,84.32,28900.0,75.0906,75.2951,74.9573,74.9573,28900.0
2012-11-19 11:00:00,84.31,85.05,84.27,84.98,24200.0,74.9484,75.6062,74.9128,75.544,24200.0
2012-11-19 11:30:00,84.9,85.22,84.84,84.97,25100.0,75.4729,75.7573,75.4195,75.5351,25100.0
2012-11-19 12:00:00,84.97,85.35,84.8,85.03,141900.0,75.5351,75.8729,75.384,75.5884,141900.0
2012-11-19 12:30:00,85.0,85.25,84.99,85.04,27800.0,75.5618,75.784,75.5529,75.5973,27800.0
2012-11-19 13:00:00,85.05,85.1,84.92,85.02,17000.0,75.6062,75.6507,75.4906,75.5795,17000.0
2012-11-19 13:30:00,85.04,85.26,84.85,85.14,32100.0,75.5973,75.7929,75.4284,75.6862,32100.0
2012-11-19 14:00:00,85.13,85.17,84.8,84.95,23800.0,75.6773,75.7129,75.384,75.5173,23800.0
2012-11-19 14:30:00,84.95,85.21,84.87,85.2,26800.0,75.5173,75.7484,75.4462,75.7396,26800.0
2012-11-19 15:00:00,85.14,85.33,84.98,85.29,24900.0,75.6862,75.8551,75.544,75.8196,24900.0
2012-11-19 15:30:00,85.32,85.47,85.14,85.41,84600.0,75.8462,75.9796,75.6862,75.9262,84600.0
2012-11-20 09:30:00,85.78,85.89,85.19,85.54,8300.0,76.2552,76.3529,75.7307,76.0418,8300.0
2012-11-20 10:00:00,85.55,85.62,85.32,85.48,6700.0,76.0507,76.1129,75.8462,75.9885,6700.0
2012-11-20 10:30:00,85.34,85.62,85.19,85.19,5800.0,75.864,76.1129,75.7307,75.7307,5800.0
2012-11-20 11:00:00,85.01,85.17,84.9,85.17,12300.0,75.5707,75.7129,75.4729,75.7129,12300.0
2012-11-20 11:30:00,85.19,85.59,85.15,85.45,8700.0,75.7307,76.0862,75.6951,75.9618,8700.0
2012-11-20 12:00:00,85.48,85.5,85.12,85.12,2500.0,75.9885,76.0062,75.6684,75.6684,2500.0
2012-11-20 12:30:00,85.17,85.24,84.95,85.13,7100.0,75.7129,75.7751,75.5173,75.6773,7100.0
2012-11-20 13:00:00,85.13,85.13,84.66,84.94,9300.0,75.6773,75.6773,75.2595,75.5084,9300.0
2012-11-20 13:30:00,84.94,85.67,84.94,85.62,15100.0,75.5084,76.1574,75.5084,76.1129,15100.0
2012-11-20 14:00:00,85.57,85.66,85.4,85.61,7600.0,76.0685,76.1485,75.9173,76.104,7600.0
2012-11-20 14:30:00,85.6,85.6,85.09,85.24,9400.0,76.0951,76.0951,75.6418,75.7751,9400.0
2012-11-20 15:00:00,85.25,85.48,85.2,85.2,9500.0,75.784,75.9885,75.7396,75.7396,9500.0
2012-11-20 15:30:00,85.26,85.46,85.19,85.46,20200.0,75.7929,75.9707,75.7307,75.9707,20200.0
2012-11-21 09:30:00,85.34,85.91,85.13,85.52,26100.0,75.864,76.3707,75.6773,76.024,26100.0
2012-11-21 10:00:00,85.49,85.5,85.16,85.5,4800.0,75.9974,76.0062,75.704,76.0062,4800.0
2012-11-21 10:30:00,85.45,85.85,85.4,85.51,20300.0,75.9618,76.3174,75.9173,76.0151,20300.0
2012-11-21 11:00:00,85.5,85.6,85.33,85.46,4100.0,76.0062,76.0951,75.8551,75.9707,4100.0
2012-11-21 11:30:00,85.35,85.6,85.13,85.13,11500.0,75.8729,76.0951,75.6773,75.6773,11500.0
2012-11-21 12:00:00,85.16,85.48,85.16,85.47,11200.0,75.704,75.9885,75.704,75.9796,11200.0
2012-11-21 12:30:00,85.45,85.68,85.45,85.51,4200.0,75.9618,76.1663,75.9618,76.0151,4200.0
2012-11-21 13:00:00,85.52,85.56,85.45,85.51,3700.0,76.024,76.0596,75.9618,76.0151,3700.0
2012-11-21 13:30:00,85.47,85.52,85.35,85.37,5000.0,75.9796,76.024,75.8729,75.8907,5000.0
2012-11-21 14:00:00,85.41,85.51,85.24,85.45,4800.0,75.9262,76.0151,75.7751,75.9618,4800.0
2012-11-21 14:30:00,85.47,85.5,85.37,85.46,4900.0,75.9796,76.0062,75.8907,75.9707,4900.0
2012-11-21 15:00:00,85.44,85.5,85.22,85.45,9300.0,75.9529,76.0062,75.7573,75.9618,9300.0
2012-11-21 15:30:00,85.43,85.53,85.36,85.5,16900.0,75.944,76.0329,75.8818,76.0062,16900.0
2012-11-23 09:30:00,85.9,85.9,85.13,85.54,25500.0,76.3618,76.3618,75.6773,76.0418,25500.0
2012-11-23 10:00:00,85.46,85.6,85.28,85.57,16200.0,75.9707,76.0951,75.8107,76.0685,16200.0
2012-11-23 10:30:00,85.4,85.57,85.2,85.2,10000.0,75.9173,76.0685,75.7396,75.7396,10000.0
2012-11-23 11:00:00,85.33,85.7,85.27,85.58,11200.0,75.8551,76.184,75.8018,76.0774,11200.0
2012-11-23 11:30:00,85.71,85.86,85.66,85.71,13200.0,76.1929,76.3263,76.1485,76.1929,13200.0
2012-11-23 12:00:00,85.73,85.83,85.46,85.5,14100.0,76.2107,76.2996,75.9707,76.0062,14100.0
2012-11-23 12:30:00,85.54,86.0,85.4,86.0,35600.0,76.0418,76.4507,75.9173,76.4507,35600.0
2012-11-26 09:30:00,85.3,86.0,84.98,85.91,183500.0,75.8284,76.4507,75.544,76.3707,183500.0
2012-11-26 10:00:00,85.91,86.43,85.69,86.01,91900.0,76.3707,76.833,76.1751,76.4596,91900.0
2012-11-26 10:30:00,85.94,86.41,85.88,85.93,80600.0,76.3974,76.8152,76.344,76.3885,80600.0
2012-11-26 11:00:00,85.96,86.06,85.63,86.03,17300.0,76.4152,76.5041,76.1218,76.4774,17300.0
2012-11-26 11:30:00,86.0,86.48,85.99,86.47,45800.0,76.4507,76.8774,76.4418,76.8685,45800.0
2012-11-26 12:00:00,86.47,86.78,86.33,86.55,76900.0,76.8685,77.1441,76.7441,76.9397,76900.0
2012-11-26 12:30:00,86.45,86.7,86.12,86.54,23000.0,76.8508,77.073,76.5574,76.9308,23000.0
2012-11-26 13:00:00,86.53,86.87,86.27,86.51,16600.0,76.9219,77.2241,76.6907,76.9041,16600.0
2012-11-26 13:30:00,86.56,86.87,86.5,86.73,33500.0,76.9485,77.2241,76.8952,77.0997,33500.0
2012-11-26 14:00:00,86.74,86.96,86.66,86.76,60200.0,77.1086,77.3041,77.0374,77.1263,60200.0
2012-11-26 14:30:00,86.73,86.85,86.69,86.77,24200.0,77.0997,77.2063,77.0641,77.1352,24200.0
2012-11-26 15:00:00,86.75,86.77,86.55,86.58,16300.0,77.1174,77.1352,76.9397,76.9663,16300.0
2012-11-26 15:30:00,86.57,86.83,86.51,86.76,75600.0,76.9574,77.1886,76.9041,77.1263,75600.0
2012-11-27 09:30:00,86.32,87.22,86.32,86.56,109900.0,76.7352,77.5353,76.7352,76.9485,109900.0
2012-11-27 10:00:00,86.58,86.73,86.33,86.33,15000.0,76.9663,77.0997,76.7441,76.7441,15000.0
2012-11-27 10:30:00,86.39,86.61,86.01,86.03,9400.0,76.7974,76.993,76.4596,76.4774,9400.0
2012-11-27 11:00:00,86.02,86.55,86.02,86.39,23600.0,76.4685,76.9397,76.4685,76.7974,23600.0
2012-11-27 11:30:00,86.42,86.75,86.39,86.63,28700.0,76.8241,77.1174,76.7974,77.0108,28700.0
2012-11-27 12:00:00,86.63,86.69,86.54,86.63,6500.0,77.0108,77.0641,76.9308,77.0108,6500.0
2012-11-27 12:30:00,86.62,86.74,86.47,86.52,4700.0,77.0019,77.1086,76.8685,76.913,4700.0
2012-11-27 13:00:00,86.63,86.75,86.58,86.58,7300.0,77.0108,77.1174,76.9663,76.9663,7300.0
2012-11-27 13:30:00,86.69,86.92,86.55,86.75,21900.0,77.0641,77.2686,76.9397,77.1174,21900.0
2012-11-27 14:00:00,86.74,86.75,86.34,86.4,11800.0,77.1086,77.1174,76.753,76.8063,11800.0
2012-11-27 14:30:00,86.4,86.52,85.98,86.15,16700.0,76.8063,76.913,76.4329,76.5841,16700.0
2012-11-27 15:00:00,86.16,86.39,86.01,86.23,25200.0,76.593,76.7974,76.4596,76.6552,25200.0
2012-11-27 15:30:00,86.29,86.46,85.79,85.81,49200.0,76.7085,76.8596,76.264,76.2818,49200.0
2012-11-28 09:30:00,84.25,84.89,83.64,83.99,34400.0,75.2402,75.8117,74.6954,75.008,34400.0
2012-11-28 10:00:00,83.92,84.5,83.36,84.13,49800.0,74.9455,75.4634,74.4454,75.133,49800.0
2012-11-28 10:30:00,84.13,84.94,84.06,84.94,30000.0,75.133,75.8564,75.0705,75.8564,30000.0
2012-11-28 11:00:00,84.87,85.33,84.7,85.33,29900.0,75.7939,76.2047,75.6421,76.2047,29900.0
2012-11-28 11:30:00,85.26,85.58,85.14,85.14,42100.0,76.1422,76.4279,76.035,76.035,42100.0
2012-11-28 12:00:00,85.23,85.98,85.05,85.49,50000.0,76.1154,76.7852,75.9546,76.3476,50000.0
2012-11-28 12:30:00,85.49,85.92,85.45,85.82,118700.0,76.3476,76.7316,76.3118,76.6423,118700.0
2012-11-28 13:00:00,85.92,85.99,85.55,85.99,16700.0,76.7316,76.7941,76.4012,76.7941,16700.0
2012-11-28 13:30:00,85.87,86.84,85.63,86.7,171600.0,76.6869,77.5532,76.4726,77.4282,171600.0
2012-11-28 14:00:00,86.56,87.14,86.48,86.9,62400.0,77.3031,77.8211,77.2317,77.6068,62400.0
2012-11-28 14:30:00,86.9,87.24,86.62,86.62,46800.0,77.6068,77.9104,77.3567,77.3567,46800.0
2012-11-28 15:00:00,86.66,86.92,86.48,86.74,63000.0,77.3924,77.6246,77.2317,77.4639,63000.0
2012-11-28 15:30:00,86.74,87.32,86.49,86.8,122200.0,77.4639,77.9819,77.2406,77.5175,122200.0
2012-11-29 09:30:00,87.44,89.0,87.37,88.63,60300.0,78.089,79.4822,78.0265,79.1518,60300.0
2012-11-29 10:00:00,88.74,89.32,88.44,88.67,73200.0,79.25,79.768,78.9821,79.1875,73200.0
2012-11-29 10:30:00,88.65,90.17,88.59,90.11,85500.0,79.1696,80.5271,79.1161,80.4735,85500.0
2012-11-29 11:00:00,90.07,90.35,89.54,90.04,98300.0,80.4378,80.6878,79.9645,80.411,98300.0
2012-11-29 11:30:00,90.08,90.15,89.2,89.48,58900.0,80.4467,80.5092,79.6608,79.9109,58900.0
2012-11-29 12:00:00,89.56,90.33,89.47,90.14,32000.0,79.9823,80.67,79.9019,80.5003,32000.0
2012-11-29 12:30:00,90.13,91.34,89.96,91.06,73600.0,80.4914,81.572,80.3395,81.3219,73600.0
2012-11-29 13:00:00,91.0,91.25,90.55,90.76,33400.0,81.2683,81.4916,80.8664,81.054,33400.0
2012-11-29 13:30:00,90.88,91.55,90.82,91.53,57900.0,81.1612,81.7595,81.1076,81.7416,57900.0
2012-11-29 14:00:00,91.53,92.02,91.22,91.41,90400.0,81.7416,82.1792,81.4648,81.6345,90400.0
2012-11-29 14:30:00,91.44,92.27,91.3,92.23,170400.0,81.6613,82.4025,81.5362,82.3668,170400.0
2012-11-29 15:00:00,92.24,92.24,91.13,91.32,190100.0,82.3757,82.3757,81.3844,81.5541,190100.0
2012-11-29 15:30:00,91.29,91.3,90.71,90.8,217900.0,81.5273,81.5362,81.0093,81.0897,217900.0
2012-11-30 09:30:00,90.63,91.53,90.53,91.18,38800.0,80.9379,81.7416,80.8486,81.4291,38800.0
2012-11-30 10:00:00,91.2,91.2,90.67,90.67,17300.0,81.4469,81.4469,80.9736,80.9736,17300.0
2012-11-30 10:30:00,90.86,90.91,90.55,90.78,13500.0,81.1433,81.1879,80.8664,81.0718,13500.0
2012-11-30 11:00:00,90.85,91.0,90.22,90.51,37800.0,81.1344,81.2683,80.5717,80.8307,37800.0
2012-11-30 11:30:00,90.5,90.77,90.07,90.56,11300.0,80.8218,81.0629,80.4378,80.8754,11300.0
2012-11-30 12:00:00,90.5,90.72,90.31,90.7,9300.0,80.8218,81.0183,80.6521,81.0004,9300.0
2012-11-30 12:30:00,90.64,90.77,90.12,90.28,13700.0,80.9468,81.0629,80.4824,80.6253,13700.0
2012-11-30 13:00:00,90.3,90.57,90.21,90.45,13500.0,80.6432,80.8843,80.5628,80.7771,13500.0
2012-11-30 13:30:00,90.44,90.56,90.0,90.0,33800.0,80.7682,80.8754,80.3753,80.3753,33800.0
2012-11-30 14:00:00,90.05,90.24,89.94,90.05,26000.0,80.4199,80.5896,80.3217,80.4199,26000.0
2012-11-30 14:30:00,90.06,90.21,89.86,89.89,34500.0,80.4288,80.5628,80.2502,80.277,34500.0
2012-11-30 15:00:00,89.92,90.07,89.82,90.0,83100.0,80.3038,80.4378,80.2145,80.3753,83100.0
2012-11-30 15:30:00,90.0,90.25,89.85,89.98,157000.0,80.3753,80.5985,80.2413,80.3574,157000.0
2012-12-03 09:30:00,91.01,91.01,88.84,89.52,104300.0,81.2773,81.2773,79.3393,79.9466,104300.0
2012-12-03 10:00:00,89.52,90.2,88.93,90.16,39400.0,79.9466,80.5539,79.4197,80.5182,39400.0
2012-12-03 10:30:00,90.24,90.57,89.98,90.45,22700.0,80.5896,80.8843,80.3574,80.7771,22700.0
2012-12-03 11:00:00,90.44,91.14,90.37,90.51,35300.0,80.7682,81.3934,80.7057,80.8307,35300.0
2012-12-03 11:30:00,90.45,91.36,90.3,91.16,59100.0,80.7771,81.5898,80.6432,81.4112,59100.0
2012-12-03 12:00:00,91.2,91.37,91.0,91.3,41100.0,81.4469,81.5988,81.2683,81.5362,41100.0
2012-12-03 12:30:00,91.24,91.39,91.0,91.0,15000.0,81.4827,81.6166,81.2683,81.2683,15000.0
2012-12-03 13:00:00,91.0,91.19,90.93,90.93,28900.0,81.2683,81.438,81.2058,81.2058,28900.0
2012-12-03 13:30:00,90.92,91.12,90.62,91.0,11000.0,81.1969,81.3755,80.929,81.2683,11000.0
2012-12-03 14:00:00,90.86,91.19,90.85,90.97,17900.0,81.1433,81.438,81.1344,81.2415,17900.0
2012-12-03 14:30:00,90.96,91.14,90.36,90.46,29300.0,81.2326,81.3934,80.6968,80.7861,29300.0
2012-12-03 15:00:00,90.49,90.77,90.38,90.54,51500.0,80.8129,81.0629,80.7146,80.8575,51500.0
2012-12-03 15:30:00,90.52,90.81,90.4,90.46,104000.0,80.8397,81.0986,80.7325,80.7861,104000.0
2012-12-04 09:30:00,90.65,91.15,90.17,90.76,12200.0,80.9558,81.4023,80.5271,81.054,12200.0
2012-12-04 10:00:00,90.74,91.2,90.45,90.45,17300.0,81.0361,81.4469,80.7771,80.7771,17300.0
2012-12-04 10:30:00,90.52,91.12,90.37,90.71,14500.0,80.8397,81.3755,80.7057,81.0093,14500.0
2012-12-04 11:00:00,90.75,91.2,90.48,90.7,28200.0,81.0451,81.4469,80.8039,81.0004,28200.0
2012-12-04 11:30:00,90.6,91.06,90.52,90.66,17000.0,80.9111,81.3219,80.8397,80.9647,17000.0
2012-12-04 12:00:00,90.6,90.83,90.42,90.73,15800.0,80.9111,81.1165,80.7503,81.0272,15800.0
2012-12-04 12:30:00,90.85,90.86,90.46,90.68,12700.0,81.1344,81.1433,80.7861,80.9825,12700.0
2012-12-04 13:00:00,90.56,90.92,90.44,90.81,12600.0,80.8754,81.1969,80.7682,81.0986,12600.0
2012-12-04 13:30:00,90.93,91.18,90.74,91.13,15200.0,81.2058,81.4291,81.0361,81.3844,15200.0
2012-12-04 14:00:00,91.18,91.26,90.86,90.99,22000.0,81.4291,81.5005,81.1433,81.2594,22000.0
2012-12-04 14:30:00,91.0,91.25,90.88,91.0,31100.0,81.2683,81.4916,81.1612,81.2683,31100.0
2012-12-04 15:00:00,91.08,91.18,90.92,90.93,22400.0,81.3398,81.4291,81.1969,81.2058,22400.0
2012-12-04 15:30:00,91.02,91.14,90.59,90.94,68200.0,81.2862,81.3934,80.9022,81.2147,68200.0
2012-12-05 09:30:00,90.93,91.24,90.11,90.11,19800.0,81.2058,81.4827,80.4735,80.4735,19800.0
2012-12-05 10:00:00,90.35,90.51,89.65,90.13,46600.0,80.6878,80.8307,80.0627,80.4914,46600.0
2012-12-05 10:30:00,90.21,90.3,89.63,90.13,29400.0,80.5628,80.6432,80.0448,80.4914,29400.0
2012-12-05 11:00:00,90.1,90.46,89.16,90.46,36500.0,80.4646,80.7861,79.6251,80.7861,36500.0
2012-12-05 11:30:00,90.43,90.72,90.16,90.34,25300.0,80.7593,81.0183,80.5182,80.6789,25300.0
2012-12-05 12:00:00,90.47,90.84,90.4,90.74,33300.0,80.795,81.1254,80.7325,81.0361,33300.0
2012-12-05 12:30:00,90.7,90.94,90.4,90.51,29700.0,81.0004,81.2147,80.7325,80.8307,29700.0
2012-12-05 13:00:00,90.53,90.53,90.13,90.34,15000.0,80.8486,80.8486,80.4914,80.6789,15000.0
2012-12-05 13:30:00,90.39,90.59,90.02,90.12,13600.0,80.7236,80.9022,80.3931,80.4824,13600.0
2012-12-05 14:00:00,90.06,90.5,90.04,90.31,10200.0,80.4288,80.8218,80.411,80.6521,10200.0
2012-12-05 14:30:00,90.31,90.56,90.23,90.49,17900.0,80.6521,80.8754,80.5807,80.8129,17900.0
2012-12-05 15:00:00,90.42,90.5,90.21,90.36,29000.0,80.7503,80.8218,80.5628,80.6968,29000.0
2012-12-05 15:30:00,90.35,90.4,89.95,90.3,93600.0,80.6878,80.7325,80.3306,80.6432,93600.0
2012-12-06 09:30:00,89.77,90.7,89.77,90.16,14500.0,80.1699,81.0004,80.1699,80.5182,14500.0
2012-12-06 10:00:00,90.01,90.35,89.58,90.18,15700.0,80.3842,80.6878,80.0002,80.536,15700.0
2012-12-06 10:30:00,90.08,90.9,89.83,90.62,18100.0,80.4467,81.179,80.2234,80.929,18100.0
2012-12-06 11:00:00,90.52,90.62,90.19,90.59,13400.0,80.8397,80.929,80.5449,80.9022,13400.0
2012-12-06 11:30:00,90.56,90.8,90.51,90.69,6900.0,80.8754,81.0897,80.8307,80.9915,6900.0
2012-12-06 12:00:00,90.65,90.65,90.11,90.12,8800.0,80.9558,80.9558,80.4735,80.4824,8800.0
2012-12-06 12:30:00,90.07,90.69,90.0,90.55,18800.0,80.4378,80.9915,80.3753,80.8664,18800.0
2012-12-06 13:00:00,90.5,90.61,90.14,90.14,9200.0,80.8218,80.92,80.5003,80.5003,9200.0
2012-12-06 13:30:00,90.15,90.55,90.11,90.55,14900.0,80.5092,80.8664,80.4735,80.8664,14900.0
2012-12-06 14:00:00,90.59,90.64,90.3,90.48,10600.0,80.9022,80.9468,80.6432,80.8039,10600.0
2012-12-06 14:30:00,90.48,90.72,90.32,90.52,11900.0,80.8039,81.0183,80.661,80.8397,11900.0
2012-12-06 15:00:00,90.56,90.56,90.28,90.49,23900.0,80.8754,80.8754,80.6253,80.8129,23900.0
2012-12-06 15:30:00,90.4,90.62,90.35,90.48,45900.0,80.7325,80.929,80.6878,80.8039,45900.0
2012-12-07 09:30:00,90.83,91.13,90.12,90.28,19800.0,81.1165,81.3844,80.4824,80.6253,19800.0
2012-12-07 10:00:00,90.25,90.85,90.03,90.25,17000.0,80.5985,81.1344,80.4021,80.5985,17000.0
2012-12-07 10:30:00,90.26,90.29,89.94,89.98,17500.0,80.6075,80.6343,80.3217,80.3574,17500.0
2012-12-07 11:00:00,90.09,90.21,89.93,90.02,20400.0,80.4556,80.5628,80.3127,80.3931,20400.0
2012-12-07 11:30:00,90.01,90.15,89.94,90.04,30900.0,80.3842,80.5092,80.3217,80.411,30900.0
2012-12-07 12:00:00,90.0,90.24,90.0,90.04,11400.0,80.3753,80.5896,80.3753,80.411,11400.0
2012-12-07 12:30:00,90.05,90.31,90.0,90.25,11000.0,80.4199,80.6521,80.3753,80.5985,11000.0
2012-12-07 13:00:00,90.19,90.31,90.05,90.06,7000.0,80.5449,80.6521,80.4199,80.4288,7000.0
2012-12-07 13:30:00,90.06,90.24,90.0,90.24,13600.0,80.4288,80.5896,80.3753,80.5896,13600.0
2012-12-07 14:00:00,90.19,90.83,90.06,90.83,11900.0,80.5449,81.1165,80.4288,81.1165,11900.0
2012-12-07 14:30:00,90.7,90.98,90.5,90.53,11500.0,81.0004,81.2505,80.8218,80.8486,11500.0
2012-12-07 15:00:00,90.55,90.89,90.53,90.59,17400.0,80.8664,81.1701,80.8486,80.9022,17400.0
2012-12-07 15:30:00,90.63,91.27,90.63,90.92,76500.0,80.9379,81.5094,80.9379,81.1969,76500.0
2012-12-10 09:30:00,90.46,91.74,90.46,91.6,38800.0,80.7861,81.9292,80.7861,81.8042,38800.0
2012-12-10 10:00:00,91.52,91.65,90.9,91.3,13100.0,81.7327,81.8488,81.179,81.5362,13100.0
2012-12-10 10:30:00,91.37,91.65,91.37,91.65,9000.0,81.5988,81.8488,81.5988,81.8488,9000.0
2012-12-10 11:00:00,91.54,91.84,91.03,91.03,13900.0,81.7506,82.0185,81.2951,81.2951,13900.0
2012-12-10 11:30:00,91.02,91.67,91.02,91.44,9100.0,81.2862,81.8667,81.2862,81.6613,9100.0
2012-12-10 12:00:00,91.45,91.86,91.45,91.45,15700.0,81.6702,82.0364,81.6702,81.6702,15700.0
2012-12-10 12:30:00,91.39,91.66,91.37,91.5,14200.0,81.6166,81.8577,81.5988,81.7149,14200.0
2012-12-10 13:00:00,91.46,91.5,91.19,91.2,4400.0,81.6791,81.7149,81.438,81.4469,4400.0
2012-12-10 13:30:00,91.31,91.31,91.08,91.08,6200.0,81.5452,81.5452,81.3398,81.3398,6200.0
2012-12-10 14:00:00,91.01,91.43,91.01,91.42,10600.0,81.2773,81.6523,81.2773,81.6434,10600.0
2012-12-10 14:30:00,91.32,91.5,91.06,91.31,20800.0,81.5541,81.7149,81.3219,81.5452,20800.0
2012-12-10 15:00:00,91.26,91.46,91.17,91.41,18200.0,81.5005,81.6791,81.4201,81.6345,18200.0
2012-12-10 15:30:00,91.35,91.57,91.29,91.52,73600.0,81.5809,81.7774,81.5273,81.7327,73600.0
2012-12-11 09:30:00,91.73,94.05,91.73,93.14,75800.0,81.9203,83.9922,81.9203,83.1795,75800.0
2012-12-11 10:00:00,93.08,93.18,92.68,92.97,81100.0,83.1259,83.2152,82.7687,83.0276,81100.0
2012-12-11 10:30:00,92.96,93.15,92.8,92.99,50000.0,83.0187,83.1884,82.8758,83.0455,50000.0
2012-12-11 11:00:00,93.0,93.06,92.84,93.04,32400.0,83.0544,83.108,82.9115,83.0902,32400.0
2012-12-11 11:30:00,93.05,93.09,92.86,92.98,23600.0,83.0991,83.1348,82.9294,83.0366,23600.0
2012-12-11 12:00:00,92.98,93.06,92.8,92.86,28800.0,83.0366,83.108,82.8758,82.9294,28800.0
2012-12-11 12:30:00,92.86,93.22,92.86,93.05,21100.0,82.9294,83.2509,82.9294,83.0991,21100.0
2012-12-11 13:00:00,93.1,93.17,92.93,92.99,14300.0,83.1437,83.2063,82.9919,83.0455,14300.0
2012-12-11 13:30:00,93.03,93.16,92.92,93.0,23800.0,83.0812,83.1973,82.983,83.0544,23800.0
2012-12-11 14:00:00,93.14,93.21,92.76,92.93,41000.0,83.1795,83.242,82.8401,82.9919,41000.0
2012-12-11 14:30:00,92.9,92.93,91.86,92.27,38100.0,82.9651,82.9919,82.0364,82.4025,38100.0
2012-12-11 15:00:00,92.27,92.32,91.92,91.99,33300.0,82.4025,82.4472,82.0899,82.1525,33300.0
2012-12-11 15:30:00,92.01,92.44,91.96,92.4,90300.0,82.1703,82.5543,82.1257,82.5186,90300.0
2012-12-12 09:30:00,92.88,92.99,92.37,92.57,8900.0,82.9473,83.0455,82.4918,82.6704,8900.0
2012-12-12 10:00:00,92.55,93.34,92.45,93.23,10300.0,82.6526,83.3581,82.5633,83.2598,10300.0
2012-12-12 10:30:00,93.21,93.51,93.11,93.44,65200.0,83.242,83.5099,83.1527,83.4474,65200.0
2012-12-12 11:00:00,93.42,93.5,93.23,93.27,33500.0,83.4295,83.501,83.2598,83.2956,33500.0
2012-12-12 11:30:00,93.3,93.35,93.03,93.1,13700.0,83.3224,83.367,83.0812,83.1437,13700.0
2012-12-12 12:00:00,93.08,93.19,92.96,93.12,8900.0,83.1259,83.2241,83.0187,83.1616,8900.0
2012-12-12 12:30:00,93.2,93.45,92.54,93.42,11600.0,83.2331,83.4563,82.6436,83.4295,11600.0
2012-12-12 13:00:00,93.43,93.43,93.27,93.3,9900.0,83.4385,83.4385,83.2956,83.3224,9900.0
2012-12-12 13:30:00,93.33,93.41,93.27,93.27,12600.0,83.3491,83.4206,83.2956,83.2956,12600.0
2012-12-12 14:00:00,93.27,93.27,93.0,93.15,20500.0,83.2956,83.2956,83.0544,83.1884,20500.0
2012-12-12 14:30:00,93.2,93.31,92.93,92.99,25600.0,83.2331,83.3313,82.9919,83.0455,25600.0
2012-12-12 15:00:00,92.99,93.08,92.59,92.59,35600.0,83.0455,83.1259,82.6883,82.6883,35600.0
2012-12-12 15:30:00,92.59,92.68,92.09,92.51,98200.0,82.6883,82.7687,82.2418,82.6168,98200.0
2012-12-13 09:30:00,92.48,93.01,92.28,92.89,9400.0,82.59,83.0634,82.4114,82.9562,9400.0
2012-12-13 10:00:00,92.96,93.2,92.77,93.12,6900.0,83.0187,83.2331,82.849,83.1616,6900.0
2012-12-13 10:30:00,93.13,93.25,92.7,92.7,15300.0,83.1705,83.2777,82.7865,82.7865,15300.0
2012-12-13 11:00:00,92.87,92.87,92.27,92.77,17800.0,82.9383,82.9383,82.4025,82.849,17800.0
2012-12-13 11:30:00,92.63,93.38,92.63,92.94,35600.0,82.724,83.3938,82.724,83.0009,35600.0
2012-12-13 12:00:00,92.91,92.93,92.6,92.66,11900.0,82.9741,82.9919,82.6972,82.7508,11900.0
2012-12-13 12:30:00,92.67,92.81,92.55,92.6,12000.0,82.7597,82.8848,82.6526,82.6972,12000.0
2012-12-13 13:00:00,92.73,92.86,92.62,92.82,21200.0,82.8133,82.9294,82.7151,82.8937,21200.0
2012-12-13 13:30:00,92.82,92.94,92.74,92.92,9200.0,82.8937,83.0009,82.8222,82.983,9200.0
2012-12-13 14:00:00,92.9,92.9,92.28,92.7,40700.0,82.9651,82.9651,82.4114,82.7865,40700.0
2012-12-13 14:30:00,92.75,92.91,92.59,92.75,20200.0,82.8312,82.9741,82.6883,82.8312,20200.0
2012-12-13 15:00:00,92.83,92.87,92.55,92.87,41800.0,82.9026,82.9383,82.6526,82.9383,41800.0
2012-12-13 15:30:00,92.86,93.04,92.72,92.74,71300.0,82.9294,83.0902,82.8044,82.8222,71300.0
2012-12-14 09:30:00,92.43,92.73,92.19,92.53,34700.0,82.5454,82.8133,82.3311,82.6347,34700.0
2012-12-14 10:00:00,92.53,92.87,92.47,92.69,17300.0,82.6347,82.9383,82.5811,82.7776,17300.0
2012-12-14 10:30:00,92.71,92.95,92.55,92.88,60500.0,82.7955,83.0098,82.6526,82.9473,60500.0
2012-12-14 11:00:00,92.84,93.22,92.75,93.12,16700.0,82.9115,83.2509,82.8312,83.1616,16700.0
2012-12-14 11:30:00,93.02,93.19,92.94,93.11,7100.0,83.0723,83.2241,83.0009,83.1527,7100.0
2012-12-14 12:00:00,93.06,93.06,92.42,92.65,69200.0,83.108,83.108,82.5365,82.7419,69200.0
2012-12-14 12:30:00,92.67,93.0,92.67,92.74,10400.0,82.7597,83.0544,82.7597,82.8222,10400.0
2012-12-14 13:00:00,92.76,92.83,92.5,92.7,9100.0,82.8401,82.9026,82.6079,82.7865,9100.0
2012-12-14 13:30:00,92.68,93.05,92.66,92.9,34200.0,82.7687,83.0991,82.7508,82.9651,34200.0
2012-12-14 14:00:00,92.88,93.06,92.77,93.0,12600.0,82.9473,83.108,82.849,83.0544,12600.0
2012-12-14 14:30:00,92.97,93.11,92.88,92.96,25600.0,83.0276,83.1527,82.9473,83.0187,25600.0
2012-12-14 15:00:00,93.05,93.05,92.7,93.03,25600.0,83.0991,83.0991,82.7865,83.0812,25600.0
2012-12-14 15:30:00,92.99,93.24,92.83,93.1,64800.0,83.0455,83.2688,82.9026,83.1437,64800.0
2012-12-17 09:30:00,93.16,93.93,91.43,93.85,36300.0,83.1973,83.885,81.6523,83.8135,36300.0
2012-12-17 10:00:00,93.9,94.75,93.83,94.44,43700.0,83.8582,84.6173,83.7957,84.3404,43700.0
2012-12-17 10:30:00,94.41,94.49,93.9,94.07,14700.0,84.3137,84.3851,83.8582,84.01,14700.0
2012-12-17 11:00:00,94.05,94.25,94.01,94.07,38300.0,83.9922,84.1708,83.9564,84.01,38300.0
2012-12-17 11:30:00,94.05,94.34,93.89,93.95,30300.0,83.9922,84.2511,83.8493,83.9028,30300.0
2012-12-17 12:00:00,94.03,94.2,93.99,94.07,29100.0,83.9743,84.1261,83.9386,84.01,29100.0
2012-12-17 12:30:00,94.08,94.49,93.9,94.23,74300.0,84.0189,84.3851,83.8582,84.1529,74300.0
2012-12-17 13:00:00,94.33,94.54,94.14,94.2,12300.0,84.2422,84.4297,84.0725,84.1261,12300.0
2012-12-17 13:30:00,94.13,94.29,94.04,94.29,20300.0,84.0636,84.2065,83.9832,84.2065,20300.0
2012-12-17 14:00:00,94.22,94.59,94.0,94.23,12700.0,84.144,84.4744,83.9475,84.1529,12700.0
2012-12-17 14:30:00,94.05,94.58,94.05,94.39,7300.0,83.9922,84.4655,83.9922,84.2958,7300.0
2012-12-17 15:00:00,94.4,94.82,94.37,94.69,42200.0,84.3047,84.6798,84.2779,84.5637,42200.0
2012-12-17 15:30:00,94.62,95.44,94.6,95.29,67600.0,84.5012,85.2335,84.4833,85.0995,67600.0
2012-12-18 09:30:00,95.27,95.67,95.12,95.12,15800.0,85.0817,85.4389,84.9477,84.9477,15800.0
2012-12-18 10:00:00,95.35,95.53,94.86,95.36,10600.0,85.1531,85.3139,84.7155,85.1621,10600.0
2012-12-18 10:30:00,95.4,95.48,95.12,95.32,11600.0,85.1978,85.2692,84.9477,85.1263,11600.0
2012-12-18 11:00:00,95.39,95.48,95.11,95.26,16000.0,85.1888,85.2692,84.9388,85.0728,16000.0
2012-12-18 11:30:00,95.32,95.39,95.06,95.15,21000.0,85.1263,85.1888,84.8941,84.9745,21000.0
2012-12-18 12:00:00,95.19,95.27,94.97,94.97,20500.0,85.0102,85.0817,84.8138,84.8138,20500.0
2012-12-18 12:30:00,94.94,95.38,94.94,95.12,10000.0,84.787,85.1799,84.787,84.9477,10000.0
2012-12-18 13:00:00,95.09,95.36,95.06,95.09,11600.0,84.9209,85.1621,84.8941,84.9209,11600.0
2012-12-18 13:30:00,95.09,95.21,94.85,95.0,13000.0,84.9209,85.0281,84.7066,84.8406,13000.0
2012-12-18 14:00:00,95.11,95.16,94.89,94.89,30700.0,84.9388,84.9834,84.7423,84.7423,30700.0
2012-12-18 14:30:00,94.95,95.21,94.89,95.11,9800.0,84.7959,85.0281,84.7423,84.9388,9800.0
2012-12-18 15:00:00,95.1,95.3,94.94,95.07,21800.0,84.9299,85.1085,84.787,84.9031,21800.0
2012-12-18 15:30:00,95.1,95.39,95.02,95.24,73700.0,84.9299,85.1888,84.8584,85.0549,73700.0
2012-12-19 09:30:00,95.7,95.7,94.51,94.63,21100.0,85.4657,85.4657,84.403,84.5101,21100.0
2012-12-19 10:00:00,94.66,95.2,94.63,95.2,7700.0,84.5369,85.0192,84.5101,85.0192,7700.0
2012-12-19 10:30:00,95.2,95.45,95.13,95.17,13600.0,85.0192,85.2424,84.9567,84.9924,13600.0
2012-12-19 11:00:00,95.1,95.25,95.01,95.18,51600.0,84.9299,85.0638,84.8495,85.0013,51600.0
2012-12-19 11:30:00,95.17,95.39,95.13,95.25,33200.0,84.9924,85.1888,84.9567,85.0638,33200.0
2012-12-19 12:00:00,95.2,95.3,95.08,95.13,10700.0,85.0192,85.1085,84.912,84.9567,10700.0
2012-12-19 12:30:00,95.11,95.37,95.08,95.1,28900.0,84.9388,85.171,84.912,84.9299,28900.0
2012-12-19 13:00:00,95.18,95.27,95.07,95.2,78600.0,85.0013,85.0817,84.9031,85.0192,78600.0
2012-12-19 13:30:00,95.17,95.37,95.13,95.2,45800.0,84.9924,85.171,84.9567,85.0192,45800.0
2012-12-19 14:00:00,95.2,95.34,95.13,95.18,105300.0,85.0192,85.1442,84.9567,85.0013,105300.0
2012-12-19 14:30:00,95.17,95.19,95.0,95.08,27500.0,84.9924,85.0102,84.8406,84.912,27500.0
2012-12-19 15:00:00,95.08,95.21,95.07,95.18,34600.0,84.912,85.0281,84.9031,85.0013,34600.0
2012-12-19 15:30:00,95.18,95.24,95.11,95.19,93200.0,85.0013,85.0549,84.9388,85.0102,93200.0
2012-12-20 09:30:00,95.28,95.93,95.01,95.32,55900.0,85.0906,85.6711,84.8495,85.1263,55900.0
2012-12-20 10:00:00,95.33,95.62,95.1,95.22,49600.0,85.1353,85.3943,84.9299,85.037,49600.0
2012-12-20 10:30:00,95.14,95.4,95.03,95.35,24400.0,84.9656,85.1978,84.8673,85.1531,24400.0
2012-12-20 11:00:00,95.36,95.36,94.93,95.12,27700.0,85.1621,85.1621,84.778,84.9477,27700.0
2012-12-20 11:30:00,95.05,95.33,95.05,95.13,41900.0,84.8852,85.1353,84.8852,84.9567,41900.0
2012-12-20 12:00:00,95.14,95.26,95.08,95.14,10500.0,84.9656,85.0728,84.912,84.9656,10500.0
2012-12-20 12:30:00,95.14,95.28,95.1,95.16,9500.0,84.9656,85.0906,84.9299,84.9834,9500.0
2012-12-20 13:00:00,95.15,95.34,95.07,95.23,46500.0,84.9745,85.1442,84.9031,85.046,46500.0
2012-12-20 13:30:00,95.16,95.31,95.16,95.16,46100.0,84.9834,85.1174,84.9834,84.9834,46100.0
2012-12-20 14:00:00,95.11,95.21,95.04,95.18,22700.0,84.9388,85.0281,84.8763,85.0013,22700.0
2012-12-20 14:30:00,95.16,95.24,95.03,95.19,23800.0,84.9834,85.0549,84.8673,85.0102,23800.0
2012-12-20 15:00:00,95.16,95.28,95.1,95.2,40100.0,84.9834,85.0906,84.9299,85.0192,40100.0
2012-12-20 15:30:00,95.2,95.67,95.15,95.58,132400.0,85.0192,85.4389,84.9745,85.3585,132400.0
2012-12-21 09:30:00,94.37,95.28,94.37,95.15,111000.0,84.2779,85.0906,84.2779,84.9745,111000.0
2012-12-21 10:00:00,95.04,95.28,94.86,95.15,26600.0,84.8763,85.0906,84.7155,84.9745,26600.0
2012-12-21 10:30:00,95.22,95.29,94.98,95.03,15500.0,85.037,85.0995,84.8227,84.8673,15500.0
2012-12-21 11:00:00,95.05,95.12,94.84,95.02,13900.0,84.8852,84.9477,84.6977,84.8584,13900.0
2012-12-21 11:30:00,95.05,95.05,94.35,94.55,14200.0,84.8852,84.8852,84.2601,84.4387,14200.0
2012-12-21 12:00:00,94.67,94.96,94.45,94.69,13300.0,84.5458,84.8048,84.3494,84.5637,13300.0
2012-12-21 12:30:00,94.59,94.69,94.42,94.69,9800.0,84.4744,84.5637,84.3226,84.5637,9800.0
2012-12-21 13:00:00,94.69,94.84,94.52,94.58,4100.0,84.5637,84.6977,84.4119,84.4655,4100.0
2012-12-21 13:30:00,94.63,95.05,94.58,94.9,18000.0,84.5101,84.8852,84.4655,84.7513,18000.0
2012-12-21 14:00:00,95.09,95.09,94.82,94.82,5000.0,84.9209,84.9209,84.6798,84.6798,5000.0
2012-12-21 14:30:00,94.82,95.09,94.73,94.94,9900.0,84.6798,84.9209,84.5994,84.787,9900.0
2012-12-21 15:00:00,94.9,95.04,94.83,95.0,13300.0,84.7513,84.8763,84.6887,84.8406,13300.0
2012-12-21 15:30:00,95.01,95.25,94.89,95.01,72400.0,84.8495,85.0638,84.7423,84.8495,72400.0
2012-12-24 09:30:00,95.17,95.31,94.53,95.26,7000.0,84.9924,85.1174,84.4208,85.0728,7000.0
2012-12-24 10:00:00,95.35,95.36,95.05,95.13,7800.0,85.1531,85.1621,84.8852,84.9567,7800.0
2012-12-24 10:30:00,95.22,95.38,95.16,95.25,10000.0,85.037,85.1799,84.9834,85.0638,10000.0
2012-12-24 11:00:00,95.25,95.48,95.19,95.48,8000.0,85.0638,85.2692,85.0102,85.2692,8000.0
2012-12-24 11:30:00,95.45,95.48,95.35,95.42,7600.0,85.2424,85.2692,85.1531,85.2156,7600.0
2012-12-24 12:00:00,95.4,95.49,95.38,95.47,6800.0,85.1978,85.2782,85.1799,85.2603,6800.0
2012-12-24 12:30:00,95.46,95.53,95.29,95.4,27600.0,85.2514,85.3139,85.0995,85.1978,27600.0
2012-12-26 09:30:00,95.74,95.74,95.0,95.19,3900.0,85.5014,85.5014,84.8406,85.0102,3900.0
2012-12-26 10:00:00,95.04,95.43,95.03,95.33,7800.0,84.8763,85.2246,84.8673,85.1353,7800.0
2012-12-26 10:30:00,95.31,95.38,95.19,95.33,4700.0,85.1174,85.1799,85.0102,85.1353,4700.0
2012-12-26 11:00:00,95.34,95.55,95.19,95.26,28200.0,85.1442,85.3317,85.0102,85.0728,28200.0
2012-12-26 11:30:00,95.31,95.43,95.19,95.3,5200.0,85.1174,85.2246,85.0102,85.1085,5200.0
2012-12-26 12:00:00,95.28,95.45,95.05,95.33,20700.0,85.0906,85.2424,84.8852,85.1353,20700.0
2012-12-26 12:30:00,95.25,95.4,95.1,95.36,3700.0,85.0638,85.1978,84.9299,85.1621,3700.0
2012-12-26 13:00:00,95.32,95.43,95.1,95.4,7000.0,85.1263,85.2246,84.9299,85.1978,7000.0
2012-12-26 13:30:00,95.29,95.36,95.06,95.21,9600.0,85.0995,85.1621,84.8941,85.0281,9600.0
2012-12-26 14:00:00,95.21,95.37,95.21,95.29,6100.0,85.0281,85.171,85.0281,85.0995,6100.0
2012-12-26 14:30:00,95.32,95.6,95.17,95.46,6200.0,85.1263,85.3764,84.9924,85.2514,6200.0
2012-12-26 15:00:00,95.48,95.66,95.46,95.51,17600.0,85.2692,85.43,85.2514,85.296,17600.0
2012-12-26 15:30:00,95.51,95.54,95.13,95.22,42000.0,85.296,85.3228,84.9567,85.037,42000.0
2012-12-27 09:30:00,95.2,95.39,94.75,94.85,16400.0,85.0192,85.1888,84.6173,84.7066,16400.0
2012-12-27 10:00:00,94.85,95.09,94.46,94.7,12100.0,84.7066,84.9209,84.3583,84.5726,12100.0
2012-12-27 10:30:00,94.49,94.86,94.45,94.64,8400.0,84.3851,84.7155,84.3494,84.5191,8400.0
2012-12-27 11:00:00,94.69,94.69,94.07,94.44,8900.0,84.5637,84.5637,84.01,84.3404,8900.0
2012-12-27 11:30:00,94.39,94.52,94.05,94.24,11400.0,84.2958,84.4119,83.9922,84.1618,11400.0
2012-12-27 12:00:00,94.1,94.27,93.33,93.38,30200.0,84.0368,84.1886,83.3491,83.3938,30200.0
2012-12-27 12:30:00,93.35,93.4,92.88,93.26,26800.0,83.367,83.4117,82.9473,83.2866,26800.0
2012-12-27 13:00:00,93.25,94.1,93.25,93.5,12900.0,83.2777,84.0368,83.2777,83.501,12900.0
2012-12-27 13:30:00,93.64,93.72,93.21,93.23,14900.0,83.626,83.6974,83.242,83.2598,14900.0
2012-12-27 14:00:00,93.22,93.5,93.17,93.33,15800.0,83.2509,83.501,83.2063,83.3491,15800.0
2012-12-27 14:30:00,93.32,94.13,93.05,94.11,11800.0,83.3402,84.0636,83.0991,84.0457,11800.0
2012-12-27 15:00:00,94.11,94.52,93.92,94.44,26700.0,84.0457,84.4119,83.8761,84.3404,26700.0
2012-12-27 15:30:00,94.41,94.87,94.41,94.72,43300.0,84.3137,84.7245,84.3137,84.5905,43300.0
2012-12-28 09:30:00,94.0,94.32,93.92,94.28,5200.0,83.9475,84.2333,83.8761,84.1976,5200.0
2012-12-28 10:00:00,94.3,94.43,93.82,93.95,26000.0,84.2154,84.3315,83.7867,83.9028,26000.0
2012-12-28 10:30:00,93.96,94.06,93.56,93.64,28700.0,83.9118,84.0011,83.5546,83.626,28700.0
2012-12-28 11:00:00,93.73,93.73,93.22,93.26,41900.0,83.7064,83.7064,83.2509,83.2866,41900.0
2012-12-28 11:30:00,93.18,93.4,93.02,93.16,20800.0,83.2152,83.4117,83.0723,83.1973,20800.0
2012-12-28 12:00:00,93.09,93.45,93.06,93.45,34800.0,83.1348,83.4563,83.108,83.4563,34800.0
2012-12-28 12:30:00,93.42,93.65,93.27,93.45,25900.0,83.4295,83.6349,83.2956,83.4563,25900.0
2012-12-28 13:00:00,93.31,93.58,93.17,93.18,47400.0,83.3313,83.5724,83.2063,83.2152,47400.0
2012-12-28 13:30:00,93.21,93.55,93.04,93.34,19700.0,83.242,83.5456,83.0902,83.3581,19700.0
2012-12-28 14:00:00,93.36,93.48,93.24,93.4,16400.0,83.3759,83.4831,83.2688,83.4117,16400.0
2012-12-28 14:30:00,93.42,93.69,93.34,93.65,12000.0,83.4295,83.6706,83.3581,83.6349,12000.0
2012-12-28 15:00:00,93.61,93.72,93.49,93.61,31900.0,83.5992,83.6974,83.492,83.5992,31900.0
2012-12-28 15:30:00,93.62,93.74,93.0,93.39,57100.0,83.6081,83.7153,83.0544,83.4027,57100.0
2012-12-31 09:30:00,93.24,93.64,93.01,93.45,25600.0,83.2688,83.626,83.0634,83.4563,25600.0
2012-12-31 10:00:00,93.48,93.99,93.34,93.94,19500.0,83.4831,83.9386,83.3581,83.8939,19500.0
2012-12-31 10:30:00,93.9,93.9,93.56,93.67,7600.0,83.8582,83.8582,83.5546,83.6528,7600.0
2012-12-31 11:00:00,93.6,94.01,93.45,93.9,42200.0,83.5903,83.9564,83.4563,83.8582,42200.0
2012-12-31 11:30:00,93.86,93.93,93.25,93.55,12300.0,83.8225,83.885,83.2777,83.5456,12300.0
2012-12-31 12:00:00,93.72,93.72,93.5,93.62,11600.0,83.6974,83.6974,83.501,83.6081,11600.0
2012-12-31 12:30:00,93.65,94.66,93.65,94.61,13700.0,83.6349,84.5369,83.6349,84.4923,13700.0
2012-12-31 13:00:00,94.63,94.65,94.06,94.62,6400.0,84.5101,84.528,84.0011,84.5012,6400.0
2012-12-31 13:30:00,94.62,94.88,94.18,94.39,19200.0,84.5012,84.7334,84.1082,84.2958,19200.0
2012-12-31 14:00:00,94.35,94.35,93.96,94.12,28500.0,84.2601,84.2601,83.9118,84.0547,28500.0
2012-12-31 14:30:00,94.12,94.43,94.05,94.43,20000.0,84.0547,84.3315,83.9922,84.3315,20000.0
2012-12-31 15:00:00,94.33,94.45,93.89,94.08,28100.0,84.2422,84.3494,83.8493,84.0189,28100.0
2012-12-31 15:30:00,94.0,94.41,93.89,94.26,62900.0,83.9475,84.3137,83.8493,84.1797,62900.0
2013-01-02 09:30:00,98.11,98.11,96.96,97.22,44100.0,87.618,87.618,86.591,86.8231,44100.0
2013-01-02 10:00:00,97.3,97.89,97.21,97.68,49000.0,86.8946,87.4215,86.8142,87.234,49000.0
2013-01-02 10:30:00,97.7,97.7,97.29,97.3,20700.0,87.2518,87.2518,86.8857,86.8946,20700.0
2013-01-02 11:00:00,97.29,97.5,96.88,97.19,30900.0,86.8857,87.0732,86.5195,86.7964,30900.0
2013-01-02 11:30:00,97.32,97.43,97.15,97.17,17700.0,86.9125,87.0107,86.7606,86.7785,17700.0
2013-01-02 12:00:00,97.17,97.4,96.97,97.16,18500.0,86.7785,86.9839,86.5999,86.7696,18500.0
2013-01-02 12:30:00,97.14,97.2,96.84,96.84,12400.0,86.7517,86.8053,86.4838,86.4838,12400.0
2013-01-02 13:00:00,96.92,97.15,96.88,97.04,27500.0,86.5552,86.7606,86.5195,86.6624,27500.0
2013-01-02 13:30:00,97.02,97.1,96.77,97.0,20400.0,86.6445,86.716,86.4213,86.6267,20400.0
2013-01-02 14:00:00,97.0,97.11,96.84,97.0,31400.0,86.6267,86.7249,86.4838,86.6267,31400.0
2013-01-02 14:30:00,96.99,97.02,96.79,96.95,18500.0,86.6177,86.6445,86.4391,86.582,18500.0
2013-01-02 15:00:00,96.97,97.14,96.9,96.98,32700.0,86.5999,86.7517,86.5374,86.6088,32700.0
2013-01-02 15:30:00,97.0,97.23,96.82,96.99,111300.0,86.6267,86.8321,86.4659,86.6177,111300.0
2013-01-03 09:30:00,97.36,97.49,96.75,97.05,27800.0,86.9482,87.0643,86.4034,86.6713,27800.0
2013-01-03 10:00:00,97.1,97.1,96.82,96.92,10100.0,86.716,86.716,86.4659,86.5552,10100.0
2013-01-03 10:30:00,96.92,97.27,96.92,97.15,16700.0,86.5552,86.8678,86.5552,86.7606,16700.0
2013-01-03 11:00:00,97.15,97.23,96.92,97.06,24300.0,86.7606,86.8321,86.5552,86.6803,24300.0
2013-01-03 11:30:00,97.11,97.4,97.07,97.16,14800.0,86.7249,86.9839,86.6892,86.7696,14800.0
2013-01-03 12:00:00,97.23,97.58,97.11,97.27,31900.0,86.8321,87.1446,86.7249,86.8678,31900.0
2013-01-03 12:30:00,97.38,97.5,97.09,97.46,36500.0,86.966,87.0732,86.707,87.0375,36500.0
2013-01-03 13:00:00,97.34,97.5,97.13,97.22,9300.0,86.9303,87.0732,86.7428,86.8231,9300.0
2013-01-03 13:30:00,97.25,97.31,97.09,97.09,7800.0,86.8499,86.9035,86.707,86.707,7800.0
2013-01-03 14:00:00,97.04,97.23,96.85,97.01,52800.0,86.6624,86.8321,86.4927,86.6356,52800.0
2013-01-03 14:30:00,97.0,97.2,96.93,97.06,24400.0,86.6267,86.8053,86.5642,86.6803,24400.0
2013-01-03 15:00:00,97.04,97.1,96.9,96.96,50700.0,86.6624,86.716,86.5374,86.591,50700.0
2013-01-03 15:30:00,96.95,97.02,96.8,96.95,86000.0,86.582,86.6445,86.4481,86.582,86000.0
2013-01-04 09:30:00,97.18,97.58,96.88,97.29,6700.0,86.7874,87.1446,86.5195,86.8857,6700.0
2013-01-04 10:00:00,97.47,97.57,97.18,97.3,8700.0,87.0464,87.1357,86.7874,86.8946,8700.0
2013-01-04 10:30:00,97.39,97.45,97.24,97.33,9000.0,86.975,87.0285,86.841,86.9214,9000.0
2013-01-04 11:00:00,97.33,97.5,97.31,97.45,6400.0,86.9214,87.0732,86.9035,87.0285,6400.0
2013-01-04 11:30:00,97.49,97.73,97.43,97.59,8000.0,87.0643,87.2786,87.0107,87.1536,8000.0
2013-01-04 12:00:00,97.66,97.89,97.59,97.89,19600.0,87.2161,87.4215,87.1536,87.4215,19600.0
2013-01-04 12:30:00,97.87,97.87,97.74,97.77,11200.0,87.4036,87.4036,87.2875,87.3143,11200.0
2013-01-04 13:00:00,97.74,97.76,97.63,97.66,29600.0,87.2875,87.3054,87.1893,87.2161,29600.0
2013-01-04 13:30:00,97.66,97.69,97.45,97.6,9600.0,87.2161,87.2429,87.0285,87.1625,9600.0
2013-01-04 14:00:00,97.59,97.78,97.29,97.55,14400.0,87.1536,87.3233,86.8857,87.1179,14400.0
2013-01-04 14:30:00,97.62,97.71,97.35,97.43,25200.0,87.1804,87.2607,86.9392,87.0107,25200.0
2013-01-04 15:00:00,97.47,97.62,97.35,97.53,27500.0,87.0464,87.1804,86.9392,87.1,27500.0
2013-01-04 15:30:00,97.52,97.84,97.41,97.7,112300.0,87.0911,87.3768,86.9928,87.2518,112300.0
2013-01-07 09:30:00,100.03,100.03,97.37,97.9,10300.0,89.3326,89.3326,86.9571,87.4304,10300.0
2013-01-07 10:00:00,97.85,98.01,97.72,97.94,24200.0,87.3858,87.5287,87.2697,87.4661,24200.0
2013-01-07 10:30:00,97.8,97.95,97.49,97.62,21000.0,87.3411,87.4751,87.0643,87.1804,21000.0
2013-01-07 11:00:00,97.72,97.9,97.51,97.88,7800.0,87.2697,87.4304,87.0821,87.4126,7800.0
2013-01-07 11:30:00,97.82,97.82,97.55,97.63,29500.0,87.359,87.359,87.1179,87.1893,29500.0
2013-01-07 12:00:00,97.77,97.78,97.56,97.73,12900.0,87.3143,87.3233,87.1268,87.2786,12900.0
2013-01-07 12:30:00,97.7,97.78,97.61,97.62,3700.0,87.2518,87.3233,87.1714,87.1804,3700.0
2013-01-07 13:00:00,97.71,97.77,97.65,97.73,6000.0,87.2607,87.3143,87.2072,87.2786,6000.0
2013-01-07 13:30:00,97.66,97.79,97.6,97.7,4800.0,87.2161,87.3322,87.1625,87.2518,4800.0
2013-01-07 14:00:00,97.71,97.81,97.67,97.75,10200.0,87.2607,87.3501,87.225,87.2965,10200.0
2013-01-07 14:30:00,97.82,97.86,97.64,97.7,9400.0,87.359,87.3947,87.1982,87.2518,9400.0
2013-01-07 15:00:00,97.68,97.98,97.64,97.8,21000.0,87.234,87.5019,87.1982,87.3411,21000.0
2013-01-07 15:30:00,97.77,97.94,97.66,97.84,72100.0,87.3143,87.4661,87.2161,87.3768,72100.0
2013-01-08 09:30:00,97.77,98.39,97.6,98.21,13600.0,87.3143,87.868,87.1625,87.7073,13600.0
2013-01-08 10:00:00,98.24,98.25,97.69,97.83,16600.0,87.7341,87.743,87.2429,87.3679,16600.0
2013-01-08 10:30:00,97.82,97.88,97.65,97.79,9800.0,87.359,87.4126,87.2072,87.3322,9800.0
2013-01-08 11:00:00,97.75,97.78,97.27,97.62,27100.0,87.2965,87.3233,86.8678,87.1804,27100.0
2013-01-08 11:30:00,97.55,97.75,97.5,97.69,10000.0,87.1179,87.2965,87.0732,87.2429,10000.0
2013-01-08 12:00:00,97.69,97.76,97.57,97.72,15100.0,87.2429,87.3054,87.1357,87.2697,15100.0
2013-01-08 12:30:00,97.72,97.73,97.39,97.61,14100.0,87.2697,87.2786,86.975,87.1714,14100.0
2013-01-08 13:00:00,97.61,97.72,97.54,97.69,9600.0,87.1714,87.2697,87.1089,87.2429,9600.0
2013-01-08 13:30:00,97.76,97.79,97.52,97.73,104100.0,87.3054,87.3322,87.0911,87.2786,104100.0
2013-01-08 14:00:00,97.74,97.94,97.4,97.64,33400.0,87.2875,87.4661,86.9839,87.1982,33400.0
2013-01-08 14:30:00,97.64,97.7,97.17,97.6,30300.0,87.1982,87.2518,86.7785,87.1625,30300.0
2013-01-08 15:00:00,97.62,97.68,97.24,97.5,19200.0,87.1804,87.234,86.841,87.0732,19200.0
2013-01-08 15:30:00,97.51,97.54,96.77,97.46,99500.0,87.0821,87.1089,86.4213,87.0375,99500.0
2013-01-09 09:30:00,98.14,98.19,97.45,97.64,13800.0,87.6448,87.6894,87.0285,87.1982,13800.0
2013-01-09 10:00:00,97.8,98.07,97.69,97.93,25500.0,87.3411,87.5822,87.2429,87.4572,25500.0
2013-01-09 10:30:00,97.93,98.15,97.76,97.95,18000.0,87.4572,87.6537,87.3054,87.4751,18000.0
2013-01-09 11:00:00,97.95,97.95,97.68,97.92,16500.0,87.4751,87.4751,87.234,87.4483,16500.0
2013-01-09 11:30:00,97.9,97.93,97.78,97.87,5400.0,87.4304,87.4572,87.3233,87.4036,5400.0
2013-01-09 12:00:00,97.91,97.93,97.81,97.83,11900.0,87.4394,87.4572,87.3501,87.3679,11900.0
2013-01-09 12:30:00,97.87,97.95,97.7,97.81,7100.0,87.4036,87.4751,87.2518,87.3501,7100.0
2013-01-09 13:00:00,97.76,97.91,97.71,97.75,20200.0,87.3054,87.4394,87.2607,87.2965,20200.0
2013-01-09 13:30:00,97.76,97.88,97.72,97.82,35400.0,87.3054,87.4126,87.2697,87.359,35400.0
2013-01-09 14:00:00,97.8,98.32,97.77,98.03,44900.0,87.3411,87.8055,87.3143,87.5465,44900.0
2013-01-09 14:30:00,97.92,98.22,97.92,97.94,14800.0,87.4483,87.7162,87.4483,87.4661,14800.0
2013-01-09 15:00:00,97.98,98.13,97.5,98.01,20100.0,87.5019,87.6358,87.0732,87.5287,20100.0
2013-01-09 15:30:00,98.03,98.08,97.81,98.03,50200.0,87.5465,87.5912,87.3501,87.5465,50200.0
2013-01-10 09:30:00,98.39,98.39,97.98,98.28,33300.0,87.868,87.868,87.5019,87.7698,33300.0
2013-01-10 10:00:00,98.3,98.39,98.16,98.31,21800.0,87.7876,87.868,87.6626,87.7966,21800.0
2013-01-10 10:30:00,98.19,98.53,97.95,98.53,12600.0,87.6894,87.9931,87.4751,87.9931,12600.0
2013-01-10 11:00:00,98.41,98.41,97.85,97.85,16100.0,87.8859,87.8859,87.3858,87.3858,16100.0
2013-01-10 11:30:00,98.01,98.24,97.87,98.13,9000.0,87.5287,87.7341,87.4036,87.6358,9000.0
2013-01-10 12:00:00,98.16,98.23,97.96,98.09,18300.0,87.6626,87.7251,87.484,87.6001,18300.0
2013-01-10 12:30:00,98.1,98.16,97.97,98.14,10300.0,87.609,87.6626,87.4929,87.6448,10300.0
2013-01-10 13:00:00,98.14,98.23,98.04,98.17,7500.0,87.6448,87.7251,87.5555,87.6716,7500.0
2013-01-10 13:30:00,98.08,98.2,97.96,97.96,11400.0,87.5912,87.6983,87.484,87.484,11400.0
2013-01-10 14:00:00,98.0,98.16,97.75,98.03,14500.0,87.5197,87.6626,87.2965,87.5465,14500.0
2013-01-10 14:30:00,97.86,98.2,97.83,98.09,46900.0,87.3947,87.6983,87.3679,87.6001,46900.0
2013-01-10 15:00:00,98.08,98.3,98.04,98.09,65900.0,87.5912,87.7876,87.5555,87.6001,65900.0
2013-01-10 15:30:00,98.09,98.54,98.07,98.46,66300.0,87.6001,88.002,87.5822,87.9305,66300.0
2013-01-11 09:30:00,98.09,98.4,97.75,97.88,26700.0,87.6001,87.877,87.2965,87.4126,26700.0
2013-01-11 10:00:00,97.84,97.99,97.79,97.9,19200.0,87.3768,87.5108,87.3322,87.4304,19200.0
2013-01-11 10:30:00,97.92,97.95,97.56,97.88,20300.0,87.4483,87.4751,87.1268,87.4126,20300.0
2013-01-11 11:00:00,97.68,97.89,97.63,97.68,7800.0,87.234,87.4215,87.1893,87.234,7800.0
2013-01-11 11:30:00,97.77,98.35,97.69,98.22,16100.0,87.3143,87.8323,87.2429,87.7162,16100.0
2013-01-11 12:00:00,98.24,98.24,97.96,97.96,4700.0,87.7341,87.7341,87.484,87.484,4700.0
2013-01-11 12:30:00,97.97,98.14,97.89,97.98,6000.0,87.4929,87.6448,87.4215,87.5019,6000.0
2013-01-11 13:00:00,97.98,98.06,97.95,98.0,7400.0,87.5019,87.5733,87.4751,87.5197,7400.0
2013-01-11 13:30:00,98.01,98.01,97.71,97.98,10300.0,87.5287,87.5287,87.2607,87.5019,10300.0
2013-01-11 14:00:00,97.98,98.05,97.92,98.0,14600.0,87.5019,87.5644,87.4483,87.5197,14600.0
2013-01-11 14:30:00,98.0,98.04,97.93,97.95,11400.0,87.5197,87.5555,87.4572,87.4751,11400.0
2013-01-11 15:00:00,97.96,98.15,97.86,98.11,14600.0,87.484,87.6537,87.3947,87.618,14600.0
2013-01-11 15:30:00,98.16,98.27,97.93,98.27,55700.0,87.6626,87.7609,87.4572,87.7609,55700.0
2013-01-14 09:30:00,98.24,98.42,97.5,97.67,30400.0,87.7341,87.8948,87.0732,87.225,30400.0
2013-01-14 10:00:00,97.55,97.74,97.42,97.66,8000.0,87.1179,87.2875,87.0018,87.2161,8000.0
2013-01-14 10:30:00,97.72,97.98,97.64,97.68,6500.0,87.2697,87.5019,87.1982,87.234,6500.0
2013-01-14 11:00:00,97.53,98.0,97.51,98.0,6600.0,87.1,87.5197,87.0821,87.5197,6600.0
2013-01-14 11:30:00,98.0,98.13,97.89,98.04,4000.0,87.5197,87.6358,87.4215,87.5555,4000.0
2013-01-14 12:00:00,98.04,98.19,97.87,97.9,9100.0,87.5555,87.6894,87.4036,87.4304,9100.0
2013-01-14 12:30:00,97.91,97.98,97.73,97.97,5900.0,87.4394,87.5019,87.2786,87.4929,5900.0
2013-01-14 13:00:00,97.88,97.88,97.72,97.87,3300.0,87.4126,87.4126,87.2697,87.4036,3300.0
2013-01-14 13:30:00,97.83,98.04,97.8,97.94,4600.0,87.3679,87.5555,87.3411,87.4661,4600.0
2013-01-14 14:00:00,97.98,98.1,97.77,97.89,7500.0,87.5019,87.609,87.3143,87.4215,7500.0
2013-01-14 14:30:00,97.94,97.96,97.68,97.73,10000.0,87.4661,87.484,87.234,87.2786,10000.0
2013-01-14 15:00:00,97.73,97.95,97.65,97.76,17700.0,87.2786,87.4751,87.2072,87.3054,17700.0
2013-01-14 15:30:00,97.77,98.12,97.71,98.11,27100.0,87.3143,87.6269,87.2607,87.618,27100.0
2013-01-15 09:30:00,97.61,98.11,97.36,97.95,18800.0,87.1714,87.618,86.9482,87.4751,18800.0
2013-01-15 10:00:00,97.9,98.39,97.71,98.33,18700.0,87.4304,87.868,87.2607,87.8144,18700.0
2013-01-15 10:30:00,98.33,98.53,98.25,98.51,8600.0,87.8144,87.9931,87.743,87.9752,8600.0
2013-01-15 11:00:00,98.42,98.88,98.42,98.87,14200.0,87.8948,88.3056,87.8948,88.2967,14200.0
2013-01-15 11:30:00,98.84,98.98,98.69,98.91,12200.0,88.2699,88.3949,88.1359,88.3324,12200.0
2013-01-15 12:00:00,98.81,98.94,98.46,98.51,19000.0,88.2431,88.3592,87.9305,87.9752,19000.0
2013-01-15 12:30:00,98.52,98.96,98.48,98.81,6600.0,87.9841,88.3771,87.9484,88.2431,6600.0
2013-01-15 13:00:00,98.68,98.81,98.56,98.66,10000.0,88.127,88.2431,88.0198,88.1092,10000.0
2013-01-15 13:30:00,98.71,98.76,98.43,98.43,6700.0,88.1538,88.1985,87.9037,87.9037,6700.0
2013-01-15 14:00:00,98.43,98.57,98.43,98.5,8800.0,87.9037,88.0288,87.9037,87.9663,8800.0
2013-01-15 14:30:00,98.5,98.73,98.47,98.73,12500.0,87.9663,88.1717,87.9395,88.1717,12500.0
2013-01-15 15:00:00,98.73,98.81,98.5,98.69,17800.0,88.1717,88.2431,87.9663,88.1359,17800.0
2013-01-15 15:30:00,98.71,98.98,98.57,98.95,46400.0,88.1538,88.3949,88.0288,88.3681,46400.0
2013-01-16 09:30:00,98.77,98.77,97.85,97.92,25200.0,88.2074,88.2074,87.3858,87.4483,25200.0
2013-01-16 10:00:00,97.78,98.13,97.34,97.89,34400.0,87.3233,87.6358,86.9303,87.4215,34400.0
2013-01-16 10:30:00,97.82,98.36,97.7,97.99,12000.0,87.359,87.8412,87.2518,87.5108,12000.0
2013-01-16 11:00:00,97.9,98.41,97.81,98.28,9100.0,87.4304,87.8859,87.3501,87.7698,9100.0
2013-01-16 11:30:00,98.23,98.38,98.09,98.22,4300.0,87.7251,87.8591,87.6001,87.7162,4300.0
2013-01-16 12:00:00,98.27,98.37,98.03,98.2,7700.0,87.7609,87.8502,87.5465,87.6983,7700.0
2013-01-16 12:30:00,98.13,98.26,97.84,97.93,13900.0,87.6358,87.7519,87.3768,87.4572,13900.0
2013-01-16 13:00:00,97.94,98.12,97.84,97.86,6000.0,87.4661,87.6269,87.3768,87.3947,6000.0
2013-01-16 13:30:00,97.73,98.01,97.69,97.87,14900.0,87.2786,87.5287,87.2429,87.4036,14900.0
2013-01-16 14:00:00,97.84,97.93,97.69,97.82,10700.0,87.3768,87.4572,87.2429,87.359,10700.0
2013-01-16 14:30:00,97.74,97.87,97.7,97.74,17500.0,87.2875,87.4036,87.2518,87.2875,17500.0
2013-01-16 15:00:00,97.74,97.89,97.68,97.69,26900.0,87.2875,87.4215,87.234,87.2429,26900.0
2013-01-16 15:30:00,97.72,97.87,97.68,97.72,48000.0,87.2697,87.4036,87.234,87.2697,48000.0
2013-01-17 09:30:00,98.0,98.63,97.73,98.51,22200.0,87.5197,88.0824,87.2786,87.9752,22200.0
2013-01-17 10:00:00,98.32,98.96,98.32,98.76,18700.0,87.8055,88.3771,87.8055,88.1985,18700.0
2013-01-17 10:30:00,98.76,98.86,98.04,98.41,32400.0,88.1985,88.2878,87.5555,87.8859,32400.0
2013-01-17 11:00:00,98.47,98.78,98.41,98.78,7600.0,87.9395,88.2163,87.8859,88.2163,7600.0
2013-01-17 11:30:00,98.8,98.8,98.57,98.72,8100.0,88.2342,88.2342,88.0288,88.1627,8100.0
2013-01-17 12:00:00,98.71,98.89,98.59,98.85,6500.0,88.1538,88.3146,88.0466,88.2788,6500.0
2013-01-17 12:30:00,98.87,99.02,98.74,99.02,8700.0,88.2967,88.4307,88.1806,88.4307,8700.0
2013-01-17 13:00:00,98.95,98.95,98.56,98.65,20400.0,88.3681,88.3681,88.0198,88.1002,20400.0
2013-01-17 13:30:00,98.68,98.68,98.2,98.34,31000.0,88.127,88.127,87.6983,87.8234,31000.0
2013-01-17 14:00:00,98.36,98.67,98.2,98.26,29800.0,87.8412,88.1181,87.6983,87.7519,29800.0
2013-01-17 14:30:00,98.26,98.28,97.91,97.98,27400.0,87.7519,87.7698,87.4394,87.5019,27400.0
2013-01-17 15:00:00,98.0,98.14,97.98,98.01,30700.0,87.5197,87.6448,87.5019,87.5287,30700.0
2013-01-17 15:30:00,98.01,98.22,97.91,97.93,64700.0,87.5287,87.7162,87.4394,87.4572,64700.0
2013-01-18 09:30:00,98.0,98.0,97.65,97.83,14700.0,87.5197,87.5197,87.2072,87.3679,14700.0
2013-01-18 10:00:00,97.9,98.0,97.9,97.97,28600.0,87.4304,87.5197,87.4304,87.4929,28600.0
2013-01-18 10:30:00,97.95,98.0,97.93,98.0,10600.0,87.4751,87.5197,87.4572,87.5197,10600.0
2013-01-18 11:00:00,98.0,98.0,97.84,97.86,19400.0,87.5197,87.5197,87.3768,87.3947,19400.0
2013-01-18 11:30:00,97.97,98.0,97.86,97.95,16600.0,87.4929,87.5197,87.3947,87.4751,16600.0
2013-01-18 12:00:00,97.95,97.95,97.63,97.74,24500.0,87.4751,87.4751,87.1893,87.2875,24500.0
2013-01-18 12:30:00,97.8,98.0,97.8,97.82,19200.0,87.3411,87.5197,87.3411,87.359,19200.0
2013-01-18 13:00:00,97.99,98.4,97.96,98.32,8100.0,87.5108,87.877,87.484,87.8055,8100.0
2013-01-18 13:30:00,98.3,98.64,98.29,98.6,6700.0,87.7876,88.0913,87.7787,88.0556,6700.0
2013-01-18 14:00:00,98.49,98.7,98.49,98.66,10500.0,87.9573,88.1449,87.9573,88.1092,10500.0
2013-01-18 14:30:00,98.63,98.78,98.12,98.14,18500.0,88.0824,88.2163,87.6269,87.6448,18500.0
2013-01-18 15:00:00,98.18,98.38,97.96,98.0,26500.0,87.6805,87.8591,87.484,87.5197,26500.0
2013-01-18 15:30:00,98.0,98.08,97.87,97.98,60700.0,87.5197,87.5912,87.4036,87.5019,60700.0
2013-01-22 09:30:00,98.0,98.33,97.97,98.33,18400.0,87.5197,87.8144,87.4929,87.8144,18400.0
2013-01-22 10:00:00,98.24,98.71,98.06,98.62,12300.0,87.7341,88.1538,87.5733,88.0734,12300.0
2013-01-22 10:30:00,98.53,98.94,98.42,98.9,4400.0,87.9931,88.3592,87.8948,88.3235,4400.0
2013-01-22 11:00:00,98.88,99.15,98.69,98.77,31100.0,88.3056,88.5467,88.1359,88.2074,31100.0
2013-01-22 11:30:00,98.74,99.61,98.74,99.43,13700.0,88.1806,88.9576,88.1806,88.7968,13700.0
2013-01-22 12:00:00,99.47,99.48,99.07,99.11,15100.0,88.8325,88.8415,88.4753,88.511,15100.0
2013-01-22 12:30:00,99.19,99.27,99.09,99.13,9300.0,88.5825,88.6539,88.4932,88.5289,9300.0
2013-01-22 13:00:00,99.12,99.46,99.1,99.36,11200.0,88.52,88.8236,88.5021,88.7343,11200.0
2013-01-22 13:30:00,99.36,99.4,99.11,99.13,9700.0,88.7343,88.77,88.511,88.5289,9700.0
2013-01-22 14:00:00,99.15,99.26,99.15,99.2,5700.0,88.5467,88.645,88.5467,88.5914,5700.0
2013-01-22 14:30:00,99.27,99.3,99.17,99.2,11600.0,88.6539,88.6807,88.5646,88.5914,11600.0
2013-01-22 15:00:00,99.2,99.23,98.58,98.68,43400.0,88.5914,88.6182,88.0377,88.127,43400.0
2013-01-22 15:30:00,98.69,98.75,98.54,98.65,43000.0,88.1359,88.1895,88.002,88.1002,43000.0
2013-01-23 09:30:00,98.38,99.35,98.38,99.35,16800.0,87.8591,88.7254,87.8591,88.7254,16800.0
2013-01-23 10:00:00,99.3,99.34,98.39,98.55,21100.0,88.6807,88.7164,87.868,88.0109,21100.0
2013-01-23 10:30:00,98.38,98.44,98.06,98.06,12500.0,87.8591,87.9127,87.5733,87.5733,12500.0
2013-01-23 11:00:00,98.06,98.83,98.06,98.71,14200.0,87.5733,88.261,87.5733,88.1538,14200.0
2013-01-23 11:30:00,98.68,98.86,98.63,98.8,11900.0,88.127,88.2878,88.0824,88.2342,11900.0
2013-01-23 12:00:00,98.77,98.83,98.66,98.69,10300.0,88.2074,88.261,88.1092,88.1359,10300.0
2013-01-23 12:30:00,98.72,98.81,98.59,98.76,20700.0,88.1627,88.2431,88.0466,88.1985,20700.0
2013-01-23 13:00:00,98.77,98.78,98.5,98.55,71300.0,88.2074,88.2163,87.9663,88.0109,71300.0
2013-01-23 13:30:00,98.51,98.62,98.43,98.61,21200.0,87.9752,88.0734,87.9037,88.0645,21200.0
2013-01-23 14:00:00,98.61,98.69,98.59,98.69,21600.0,88.0645,88.1359,88.0466,88.1359,21600.0
2013-01-23 14:30:00,98.67,98.84,98.66,98.67,18300.0,88.1181,88.2699,88.1092,88.1181,18300.0
2013-01-23 15:00:00,98.68,98.82,98.58,98.8,27100.0,88.127,88.252,88.0377,88.2342,27100.0
2013-01-23 15:30:00,98.72,98.77,98.35,98.39,50600.0,88.1627,88.2074,87.8323,87.868,50600.0
2013-01-24 09:30:00,98.63,100.37,98.57,100.12,14500.0,88.0824,89.6363,88.0288,89.413,14500.0
2013-01-24 10:00:00,100.03,100.33,99.61,99.61,7300.0,89.3326,89.6006,88.9576,88.9576,7300.0
2013-01-24 10:30:00,99.65,99.78,99.49,99.56,14800.0,88.9933,89.1094,88.8504,88.9129,14800.0
2013-01-24 11:00:00,99.51,99.6,99.07,99.26,17700.0,88.8683,88.9486,88.4753,88.645,17700.0
2013-01-24 11:30:00,99.28,99.41,99.06,99.31,15300.0,88.6628,88.7789,88.4664,88.6896,15300.0
2013-01-24 12:00:00,99.23,99.28,98.83,98.88,6800.0,88.6182,88.6628,88.261,88.3056,6800.0
2013-01-24 12:30:00,98.92,99.1,98.79,98.85,12400.0,88.3413,88.5021,88.2252,88.2788,12400.0
2013-01-24 13:00:00,98.89,99.1,98.88,98.95,6200.0,88.3146,88.5021,88.3056,88.3681,6200.0
2013-01-24 13:30:00,98.88,98.97,98.79,98.94,14400.0,88.3056,88.386,88.2252,88.3592,14400.0
2013-01-24 14:00:00,98.95,99.0,98.79,99.0,9100.0,88.3681,88.4128,88.2252,88.4128,9100.0
2013-01-24 14:30:00,99.01,99.2,98.93,99.12,12100.0,88.4217,88.5914,88.3503,88.52,12100.0
2013-01-24 15:00:00,99.0,99.4,98.96,99.39,14900.0,88.4128,88.77,88.3771,88.7611,14900.0
2013-01-24 15:30:00,99.4,99.44,99.11,99.23,46900.0,88.77,88.8057,88.511,88.6182,46900.0
2013-01-25 09:30:00,99.32,99.83,99.07,99.28,12800.0,88.6986,89.154,88.4753,88.6628,12800.0
2013-01-25 10:00:00,99.21,99.28,99.03,99.25,11600.0,88.6003,88.6628,88.4396,88.6361,11600.0
2013-01-25 10:30:00,99.21,99.3,99.12,99.2,36400.0,88.6003,88.6807,88.52,88.5914,36400.0
2013-01-25 11:00:00,99.27,99.3,99.16,99.21,15100.0,88.6539,88.6807,88.5557,88.6003,15100.0
2013-01-25 11:30:00,99.23,99.34,99.09,99.2,12600.0,88.6182,88.7164,88.4932,88.5914,12600.0
2013-01-25 12:00:00,99.2,99.32,99.04,99.16,22900.0,88.5914,88.6986,88.4485,88.5557,22900.0
2013-01-25 12:30:00,99.19,99.29,99.1,99.12,28400.0,88.5825,88.6718,88.5021,88.52,28400.0
2013-01-25 13:00:00,99.11,99.24,99.11,99.16,8000.0,88.511,88.6271,88.511,88.5557,8000.0
2013-01-25 13:30:00,99.16,99.26,99.14,99.15,22000.0,88.5557,88.645,88.5378,88.5467,22000.0
2013-01-25 14:00:00,99.15,99.31,99.15,99.18,16800.0,88.5467,88.6896,88.5467,88.5735,16800.0
2013-01-25 14:30:00,99.26,99.27,99.15,99.19,38000.0,88.645,88.6539,88.5467,88.5825,38000.0
2013-01-25 15:00:00,99.26,99.37,99.1,99.26,130800.0,88.645,88.7432,88.5021,88.645,130800.0
2013-01-25 15:30:00,99.27,99.5,99.05,99.35,72100.0,88.6539,88.8593,88.4574,88.7254,72100.0
2013-01-28 09:30:00,99.49,99.77,98.83,98.94,10800.0,88.8504,89.1004,88.261,88.3592,10800.0
2013-01-28 10:00:00,98.83,98.95,98.53,98.87,24000.0,88.261,88.3681,87.9931,88.2967,24000.0
2013-01-28 10:30:00,98.93,99.27,98.77,98.9,10400.0,88.3503,88.6539,88.2074,88.3235,10400.0
2013-01-28 11:00:00,98.96,99.08,98.89,99.06,4700.0,88.3771,88.4842,88.3146,88.4664,4700.0
2013-01-28 11:30:00,99.07,99.21,99.0,99.16,7000.0,88.4753,88.6003,88.4128,88.5557,7000.0
2013-01-28 12:00:00,99.18,99.23,99.06,99.1,24300.0,88.5735,88.6182,88.4664,88.5021,24300.0
2013-01-28 12:30:00,99.15,99.23,99.07,99.19,2600.0,88.5467,88.6182,88.4753,88.5825,2600.0
2013-01-28 13:00:00,99.18,99.18,99.0,99.05,4700.0,88.5735,88.5735,88.4128,88.4574,4700.0
2013-01-28 13:30:00,99.08,99.22,98.95,99.13,4500.0,88.4842,88.6093,88.3681,88.5289,4500.0
2013-01-28 14:00:00,99.13,99.17,99.02,99.09,3500.0,88.5289,88.5646,88.4307,88.4932,3500.0
2013-01-28 14:30:00,99.1,99.31,99.1,99.23,10600.0,88.5021,88.6896,88.5021,88.6182,10600.0
2013-01-28 15:00:00,99.21,99.24,98.94,99.0,11700.0,88.6003,88.6271,88.3592,88.4128,11700.0
2013-01-28 15:30:00,99.03,99.39,98.96,99.25,40800.0,88.4396,88.7611,88.3771,88.6361,40800.0
2013-01-29 09:30:00,99.33,99.85,99.17,99.3,19500.0,88.7075,89.1719,88.5646,88.6807,19500.0
2013-01-29 10:00:00,99.26,99.38,99.09,99.28,9300.0,88.645,88.7522,88.4932,88.6628,9300.0
2013-01-29 10:30:00,99.25,99.6,99.25,99.51,31000.0,88.6361,88.9486,88.6361,88.8683,31000.0
2013-01-29 11:00:00,99.51,100.11,99.46,100.11,14200.0,88.8683,89.4041,88.8236,89.4041,14200.0
2013-01-29 11:30:00,100.1,100.29,100.03,100.15,7000.0,89.3952,89.5648,89.3326,89.4398,7000.0
2013-01-29 12:00:00,100.15,100.27,100.04,100.1,10100.0,89.4398,89.547,89.3416,89.3952,10100.0
2013-01-29 12:30:00,100.1,100.99,100.09,100.97,23500.0,89.3952,90.19,89.3862,90.1721,23500.0
2013-01-29 13:00:00,100.93,101.2,100.84,101.18,19800.0,90.1364,90.3775,90.056,90.3597,19800.0
2013-01-29 13:30:00,101.15,101.15,100.88,100.91,13200.0,90.3329,90.3329,90.0917,90.1185,13200.0
2013-01-29 14:00:00,100.93,101.46,100.84,101.38,13500.0,90.1364,90.6097,90.056,90.5383,13500.0
2013-01-29 14:30:00,101.3,101.71,101.3,101.71,23400.0,90.4668,90.833,90.4668,90.833,23400.0
2013-01-29 15:00:00,101.72,101.85,101.45,101.51,37900.0,90.8419,90.958,90.6008,90.6544,37900.0
2013-01-29 15:30:00,101.48,101.68,101.38,101.56,70500.0,90.6276,90.8062,90.5383,90.699,70500.0
2013-01-30 09:30:00,101.51,101.86,101.01,101.33,18100.0,90.6544,90.9669,90.2078,90.4936,18100.0
2013-01-30 10:00:00,101.26,101.54,100.56,100.7,31800.0,90.4311,90.6812,89.806,89.931,31800.0
2013-01-30 10:30:00,100.78,101.56,100.73,101.44,56500.0,90.0024,90.699,89.9578,90.5919,56500.0
2013-01-30 11:00:00,101.46,101.56,100.7,100.81,21000.0,90.6097,90.699,89.931,90.0292,21000.0
2013-01-30 11:30:00,100.73,100.77,100.5,100.51,9000.0,89.9578,89.9935,89.7524,89.7613,9000.0
2013-01-30 12:00:00,100.56,100.66,100.41,100.48,22000.0,89.806,89.8953,89.672,89.7345,22000.0
2013-01-30 12:30:00,100.42,100.47,100.13,100.37,12300.0,89.6809,89.7256,89.4219,89.6363,12300.0
2013-01-30 13:00:00,100.33,100.62,100.29,100.32,9500.0,89.6006,89.8595,89.5648,89.5916,9500.0
2013-01-30 13:30:00,100.4,100.67,100.4,100.65,10200.0,89.6631,89.9042,89.6631,89.8863,10200.0
2013-01-30 14:00:00,100.65,100.73,100.44,100.59,4000.0,89.8863,89.9578,89.6988,89.8328,4000.0
2013-01-30 14:30:00,100.64,100.69,100.47,100.55,10700.0,89.8774,89.9221,89.7256,89.797,10700.0
2013-01-30 15:00:00,100.54,100.64,100.33,100.37,13800.0,89.7881,89.8774,89.6006,89.6363,13800.0
2013-01-30 15:30:00,100.36,100.43,99.91,100.07,54300.0,89.6273,89.6899,89.2255,89.3684,54300.0
2013-01-31 09:30:00,99.58,99.96,98.81,99.88,15100.0,88.9308,89.2701,88.2431,89.1987,15100.0
2013-01-31 10:00:00,99.93,99.96,99.42,99.9,5200.0,89.2433,89.2701,88.7879,89.2165,5200.0
2013-01-31 10:30:00,99.83,100.11,99.61,99.96,27400.0,89.154,89.4041,88.9576,89.2701,27400.0
2013-01-31 11:00:00,99.99,100.02,98.99,98.99,51800.0,89.2969,89.3237,88.4039,88.4039,51800.0
2013-01-31 11:30:00,98.95,99.11,98.65,98.73,11700.0,88.3681,88.511,88.1002,88.1717,11700.0
2013-01-31 12:00:00,98.72,99.31,98.72,98.9,10400.0,88.1627,88.6896,88.1627,88.3235,10400.0
2013-01-31 12:30:00,98.9,99.28,98.83,99.04,12300.0,88.3235,88.6628,88.261,88.4485,12300.0
2013-01-31 13:00:00,99.14,99.37,98.85,99.32,16000.0,88.5378,88.7432,88.2788,88.6986,16000.0
2013-01-31 13:30:00,99.34,99.4,98.76,98.9,24800.0,88.7164,88.77,88.1985,88.3235,24800.0
2013-01-31 14:00:00,98.92,99.21,98.79,99.01,12300.0,88.3413,88.6003,88.2252,88.4217,12300.0
2013-01-31 14:30:00,98.99,99.15,98.8,99.01,13500.0,88.4039,88.5467,88.2342,88.4217,13500.0
2013-01-31 15:00:00,98.94,99.1,98.58,99.08,25000.0,88.3592,88.5021,88.0377,88.4842,25000.0
2013-01-31 15:30:00,99.1,99.15,98.61,98.73,95000.0,88.5021,88.5467,88.0645,88.1717,95000.0
2013-02-01 09:30:00,100.3,100.3,99.33,99.68,12200.0,89.5738,89.5738,88.7075,89.0201,12200.0
2013-02-01 10:00:00,99.84,100.05,99.27,99.27,25300.0,89.163,89.3505,88.6539,88.6539,25300.0
2013-02-01 10:30:00,99.29,99.43,99.04,99.33,11100.0,88.6718,88.7968,88.4485,88.7075,11100.0
2013-02-01 11:00:00,99.37,99.52,99.16,99.16,8800.0,88.7432,88.8772,88.5557,88.5557,8800.0
2013-02-01 11:30:00,99.24,99.37,99.12,99.26,12100.0,88.6271,88.7432,88.52,88.645,12100.0
2013-02-01 12:00:00,99.26,99.34,99.1,99.1,9700.0,88.645,88.7164,88.5021,88.5021,9700.0
2013-02-01 12:30:00,99.15,99.29,98.9,98.9,8400.0,88.5467,88.6718,88.3235,88.3235,8400.0
2013-02-01 13:00:00,98.91,98.97,98.63,98.86,13100.0,88.3324,88.386,88.0824,88.2878,13100.0
2013-02-01 13:30:00,98.79,98.93,98.75,98.82,7700.0,88.2252,88.3503,88.1895,88.252,7700.0
2013-02-01 14:00:00,98.84,98.86,98.71,98.73,8900.0,88.2699,88.2878,88.1538,88.1717,8900.0
2013-02-01 14:30:00,98.82,98.82,98.44,98.44,15700.0,88.252,88.252,87.9127,87.9127,15700.0
2013-02-01 15:00:00,98.47,98.59,98.43,98.56,14900.0,87.9395,88.0466,87.9037,88.0198,14900.0
2013-02-01 15:30:00,98.53,98.64,98.31,98.38,54200.0,87.9931,88.0913,87.7966,87.8591,54200.0
2013-02-04 09:30:00,97.89,98.83,97.65,98.64,12700.0,87.4215,88.261,87.2072,88.0913,12700.0
2013-02-04 10:00:00,98.62,98.62,97.88,98.13,10000.0,88.0734,88.0734,87.4126,87.6358,10000.0
2013-02-04 10:30:00,98.08,98.45,97.74,98.38,11200.0,87.5912,87.9216,87.2875,87.8591,11200.0
2013-02-04 11:00:00,98.3,98.46,97.83,97.83,8600.0,87.7876,87.9305,87.3679,87.3679,8600.0
2013-02-04 11:30:00,97.81,97.98,97.69,97.71,5900.0,87.3501,87.5019,87.2429,87.2607,5900.0
2013-02-04 12:00:00,97.72,97.78,97.34,97.7,9900.0,87.2697,87.3233,86.9303,87.2518,9900.0
2013-02-04 12:30:00,97.7,97.92,97.61,97.73,17100.0,87.2518,87.4483,87.1714,87.2786,17100.0
2013-02-04 13:00:00,97.73,97.95,97.62,97.8,14200.0,87.2786,87.4751,87.1804,87.3411,14200.0
2013-02-04 13:30:00,97.7,97.82,97.61,97.74,9800.0,87.2518,87.359,87.1714,87.2875,9800.0
2013-02-04 14:00:00,97.7,97.75,97.44,97.65,12200.0,87.2518,87.2965,87.0196,87.2072,12200.0
2013-02-04 14:30:00,97.66,97.83,97.52,97.68,21100.0,87.2161,87.3679,87.0911,87.234,21100.0
2013-02-04 15:00:00,97.7,97.84,97.58,97.75,19000.0,87.2518,87.3768,87.1446,87.2965,19000.0
2013-02-04 15:30:00,97.78,97.8,97.37,97.54,43300.0,87.3233,87.3411,86.9571,87.1089,43300.0
2013-02-05 09:30:00,97.65,98.17,96.91,97.09,25100.0,87.2072,87.6716,86.5463,86.707,25100.0
2013-02-05 10:00:00,97.11,98.14,97.11,97.99,17200.0,86.7249,87.6448,86.7249,87.5108,17200.0
2013-02-05 10:30:00,98.02,98.1,97.62,97.99,48900.0,87.5376,87.609,87.1804,87.5108,48900.0
2013-02-05 11:00:00,97.97,98.12,97.22,97.33,10200.0,87.4929,87.6269,86.8231,86.9214,10200.0
2013-02-05 11:30:00,97.42,97.66,97.04,97.3,6800.0,87.0018,87.2161,86.6624,86.8946,6800.0
2013-02-05 12:00:00,97.38,97.38,96.85,96.85,15400.0,86.966,86.966,86.4927,86.4927,15400.0
2013-02-05 12:30:00,96.88,97.82,96.76,97.82,35500.0,86.5195,87.359,86.4123,87.359,35500.0
2013-02-05 13:00:00,97.86,97.86,97.36,97.39,48700.0,87.3947,87.3947,86.9482,86.975,48700.0
2013-02-05 13:30:00,97.55,98.15,97.44,98.03,13000.0,87.1179,87.6537,87.0196,87.5465,13000.0
2013-02-05 14:00:00,98.02,98.28,97.7,98.09,55300.0,87.5376,87.7698,87.2518,87.6001,55300.0
2013-02-05 14:30:00,98.04,98.24,97.84,98.0,30200.0,87.5555,87.7341,87.3768,87.5197,30200.0
2013-02-05 15:00:00,98.05,98.1,97.98,98.0,34300.0,87.5644,87.609,87.5019,87.5197,34300.0
2013-02-05 15:30:00,98.01,98.19,97.93,98.05,65500.0,87.5287,87.6894,87.4572,87.5644,65500.0
2013-02-06 09:30:00,97.48,98.15,96.73,98.02,17900.0,87.0553,87.6537,86.3855,87.5376,17900.0
2013-02-06 10:00:00,98.01,98.17,97.7,97.9,13200.0,87.5287,87.6716,87.2518,87.4304,13200.0
2013-02-06 10:30:00,97.86,98.15,97.68,97.94,6900.0,87.3947,87.6537,87.234,87.4661,6900.0
2013-02-06 11:00:00,98.05,98.54,98.0,98.45,4900.0,87.5644,88.002,87.5197,87.9216,4900.0
2013-02-06 11:30:00,98.43,98.78,98.31,98.69,11100.0,87.9037,88.2163,87.7966,88.1359,11100.0
2013-02-06 12:00:00,98.57,98.71,98.36,98.64,10800.0,88.0288,88.1538,87.8412,88.0913,10800.0
2013-02-06 12:30:00,98.68,98.9,98.51,98.75,23000.0,88.127,88.3235,87.9752,88.1895,23000.0
2013-02-06 13:00:00,98.75,98.76,98.4,98.42,12300.0,88.1895,88.1985,87.877,87.8948,12300.0
2013-02-06 13:30:00,98.4,98.71,98.26,98.65,9300.0,87.877,88.1538,87.7519,88.1002,9300.0
2013-02-06 14:00:00,98.65,98.95,98.57,98.78,18200.0,88.1002,88.3681,88.0288,88.2163,18200.0
2013-02-06 14:30:00,98.79,98.84,98.55,98.73,18900.0,88.2252,88.2699,88.0109,88.1717,18900.0
2013-02-06 15:00:00,98.83,98.97,98.65,98.88,38800.0,88.261,88.386,88.1002,88.3056,38800.0
2013-02-06 15:30:00,98.85,99.35,98.65,99.29,75500.0,88.2788,88.7254,88.1002,88.6718,75500.0
2013-02-07 09:30:00,98.88,99.11,98.45,98.45,22600.0,88.3056,88.511,87.9216,87.9216,22600.0
2013-02-07 10:00:00,98.45,98.45,97.3,97.47,17200.0,87.9216,87.9216,86.8946,87.0464,17200.0
2013-02-07 10:30:00,97.36,97.39,96.93,97.08,12200.0,86.9482,86.975,86.5642,86.6981,12200.0
2013-02-07 11:00:00,97.07,97.33,96.84,96.84,12100.0,86.6892,86.9214,86.4838,86.4838,12100.0
2013-02-07 11:30:00,96.91,96.91,96.35,96.45,10200.0,86.5463,86.5463,86.0462,86.1355,10200.0
2013-02-07 12:00:00,96.39,97.04,96.33,97.04,8000.0,86.0819,86.6624,86.0283,86.6624,8000.0
2013-02-07 12:30:00,97.04,97.14,96.84,97.1,6800.0,86.6624,86.7517,86.4838,86.716,6800.0
2013-02-07 13:00:00,97.15,97.15,96.71,96.81,9100.0,86.7606,86.7606,86.3677,86.457,9100.0
2013-02-07 13:30:00,96.82,97.1,96.58,97.05,28800.0,86.4659,86.716,86.2516,86.6713,28800.0
2013-02-07 14:00:00,97.06,97.28,96.9,96.96,25000.0,86.6803,86.8767,86.5374,86.591,25000.0
2013-02-07 14:30:00,96.95,97.12,96.69,97.11,20200.0,86.582,86.7338,86.3498,86.7249,20200.0
2013-02-07 15:00:00,97.09,97.51,97.04,97.43,17600.0,86.707,87.0821,86.6624,87.0107,17600.0
2013-02-07 15:30:00,97.46,97.62,97.09,97.3,30600.0,87.0375,87.1804,86.707,86.8946,30600.0
2013-02-08 09:30:00,97.95,98.52,97.47,98.14,18900.0,87.4751,87.9841,87.0464,87.6448,18900.0
2013-02-08 10:00:00,98.14,98.43,98.05,98.15,10300.0,87.6448,87.9037,87.5644,87.6537,10300.0
2013-02-08 10:30:00,98.01,98.4,98.01,98.2,8600.0,87.5287,87.877,87.5287,87.6983,8600.0
2013-02-08 11:00:00,98.3,98.3,98.05,98.05,5400.0,87.7876,87.7876,87.5644,87.5644,5400.0
2013-02-08 11:30:00,98.04,98.46,97.86,98.37,8300.0,87.5555,87.9305,87.3947,87.8502,8300.0
2013-02-08 12:00:00,98.44,98.46,98.15,98.24,4500.0,87.9127,87.9305,87.6537,87.7341,4500.0
2013-02-08 12:30:00,98.23,98.39,98.13,98.16,8500.0,87.7251,87.868,87.6358,87.6626,8500.0
2013-02-08 13:00:00,98.24,98.37,98.19,98.21,3700.0,87.7341,87.8502,87.6894,87.7073,3700.0
2013-02-08 13:30:00,98.19,98.47,98.05,98.16,7700.0,87.6894,87.9395,87.5644,87.6626,7700.0
2013-02-08 14:00:00,98.14,98.22,97.85,98.03,4900.0,87.6448,87.7162,87.3858,87.5465,4900.0
2013-02-08 14:30:00,98.04,98.17,98.03,98.03,6100.0,87.5555,87.6716,87.5465,87.5465,6100.0
2013-02-08 15:00:00,98.11,98.22,97.95,97.98,7700.0,87.618,87.7162,87.4751,87.5019,7700.0
2013-02-08 15:30:00,98.05,98.27,97.97,98.27,21500.0,87.5644,87.7609,87.4929,87.7609,21500.0
2013-02-11 09:30:00,102.47,102.47,96.48,98.45,27100.0,91.5117,91.5117,86.1623,87.9216,27100.0
2013-02-11 10:00:00,98.46,98.66,98.31,98.52,31500.0,87.9305,88.1092,87.7966,87.9841,31500.0
2013-02-11 10:30:00,98.43,98.81,98.43,98.75,21500.0,87.9037,88.2431,87.9037,88.1895,21500.0
2013-02-11 11:00:00,98.73,99.25,98.61,98.61,35800.0,88.1717,88.6361,88.0645,88.0645,35800.0
2013-02-11 11:30:00,98.68,98.69,98.51,98.69,33000.0,88.127,88.1359,87.9752,88.1359,33000.0
2013-02-11 12:00:00,98.58,98.68,98.04,98.1,33500.0,88.0377,88.127,87.5555,87.609,33500.0
2013-02-11 12:30:00,97.98,98.26,97.88,97.97,6900.0,87.5019,87.7519,87.4126,87.4929,6900.0
2013-02-11 13:00:00,97.98,98.38,97.98,98.24,6000.0,87.5019,87.8591,87.5019,87.7341,6000.0
2013-02-11 13:30:00,98.14,98.2,97.94,98.11,14100.0,87.6448,87.6983,87.4661,87.618,14100.0
2013-02-11 14:00:00,98.11,98.38,98.05,98.34,23800.0,87.618,87.8591,87.5644,87.8234,23800.0
2013-02-11 14:30:00,98.31,98.39,97.86,98.15,33100.0,87.7966,87.868,87.3947,87.6537,33100.0
2013-02-11 15:00:00,98.04,98.32,97.58,97.61,43400.0,87.5555,87.8055,87.1446,87.1714,43400.0
2013-02-11 15:30:00,97.59,98.05,97.55,98.05,86300.0,87.1536,87.5644,87.1179,87.5644,86300.0
2013-02-12 09:30:00,97.9,98.3,96.53,98.23,33800.0,87.4304,87.7876,86.2069,87.7251,33800.0
2013-02-12 10:00:00,97.97,98.31,97.54,97.71,28600.0,87.4929,87.7966,87.1089,87.2607,28600.0
2013-02-12 10:30:00,97.54,97.79,97.44,97.58,13400.0,87.1089,87.3322,87.0196,87.1446,13400.0
2013-02-12 11:00:00,97.45,99.17,97.41,98.76,51700.0,87.0285,88.5646,86.9928,88.1985,51700.0
2013-02-12 11:30:00,98.8,98.8,98.15,98.15,13400.0,88.2342,88.2342,87.6537,87.6537,13400.0
2013-02-12 12:00:00,98.18,98.26,98.0,98.23,7500.0,87.6805,87.7519,87.5197,87.7251,7500.0
2013-02-12 12:30:00,98.21,98.51,98.16,98.34,37700.0,87.7073,87.9752,87.6626,87.8234,37700.0
2013-02-12 13:00:00,98.28,98.69,98.26,98.53,13200.0,87.7698,88.1359,87.7519,87.9931,13200.0
2013-02-12 13:30:00,98.52,98.63,98.21,98.47,25800.0,87.9841,88.0824,87.7073,87.9395,25800.0
2013-02-12 14:00:00,98.46,98.57,97.94,98.29,17200.0,87.9305,88.0288,87.4661,87.7787,17200.0
2013-02-12 14:30:00,98.22,98.46,98.08,98.25,14200.0,87.7162,87.9305,87.5912,87.743,14200.0
2013-02-12 15:00:00,98.29,98.42,98.18,98.38,33400.0,87.7787,87.8948,87.6805,87.8591,33400.0
2013-02-12 15:30:00,98.37,98.57,98.3,98.41,109500.0,87.8502,88.0288,87.7876,87.8859,109500.0
2013-02-13 09:30:00,98.75,100.0,98.41,99.4,21100.0,88.1895,89.3058,87.8859,88.77,21100.0
2013-02-13 10:00:00,99.42,99.56,98.69,99.55,33700.0,88.7879,88.9129,88.1359,88.904,33700.0
2013-02-13 10:30:00,99.52,99.69,99.21,99.51,17900.0,88.8772,89.029,88.6003,88.8683,17900.0
2013-02-13 11:00:00,99.55,99.64,99.2,99.34,25800.0,88.904,88.9843,88.5914,88.7164,25800.0
2013-02-13 11:30:00,99.4,99.51,99.3,99.37,15500.0,88.77,88.8683,88.6807,88.7432,15500.0
2013-02-13 12:00:00,99.37,99.47,99.2,99.41,10500.0,88.7432,88.8325,88.5914,88.7789,10500.0
2013-02-13 12:30:00,99.37,99.45,99.25,99.33,130900.0,88.7432,88.8147,88.6361,88.7075,130900.0
2013-02-13 13:00:00,99.29,99.46,99.24,99.35,9900.0,88.6718,88.8236,88.6271,88.7254,9900.0
2013-02-13 13:30:00,99.37,99.45,99.17,99.42,7200.0,88.7432,88.8147,88.5646,88.7879,7200.0
2013-02-13 14:00:00,99.2,99.61,99.18,99.56,53600.0,88.5914,88.9576,88.5735,88.9129,53600.0
2013-02-13 14:30:00,99.5,99.5,98.98,99.05,8300.0,88.8593,88.8593,88.3949,88.4574,8300.0
2013-02-13 15:00:00,98.87,99.5,98.87,99.2,13800.0,88.2967,88.8593,88.2967,88.5914,13800.0
2013-02-13 15:30:00,99.31,99.52,99.12,99.52,34300.0,88.6896,88.8772,88.52,88.8772,34300.0
2013-02-14 09:30:00,99.65,100.0,99.24,99.82,36300.0,88.9933,89.3058,88.6271,89.1451,36300.0
2013-02-14 10:00:00,99.82,99.84,99.45,99.54,18000.0,89.1451,89.163,88.8147,88.895,18000.0
2013-02-14 10:30:00,99.66,99.8,99.21,99.53,12200.0,89.0022,89.1272,88.6003,88.8861,12200.0
2013-02-14 11:00:00,99.67,99.82,99.48,99.71,19100.0,89.0111,89.1451,88.8415,89.0469,19100.0
2013-02-14 11:30:00,99.69,99.89,99.63,99.82,7500.0,89.029,89.2076,88.9754,89.1451,7500.0
2013-02-14 12:00:00,99.86,99.99,99.76,99.99,7900.0,89.1808,89.2969,89.0915,89.2969,7900.0
2013-02-14 12:30:00,99.98,100.12,99.9,100.12,8800.0,89.288,89.413,89.2165,89.413,8800.0
2013-02-14 13:00:00,100.12,100.44,99.78,99.78,269100.0,89.413,89.6988,89.1094,89.1094,269100.0
2013-02-14 13:30:00,99.78,100.09,99.75,100.07,11200.0,89.1094,89.3862,89.0826,89.3684,11200.0
2013-02-14 14:00:00,100.07,100.19,99.93,100.07,6900.0,89.3684,89.4755,89.2433,89.3684,6900.0
2013-02-14 14:30:00,100.2,100.45,100.1,100.4,13600.0,89.4845,89.7077,89.3952,89.6631,13600.0
2013-02-14 15:00:00,100.28,100.41,100.13,100.22,12400.0,89.5559,89.672,89.4219,89.5023,12400.0
2013-02-14 15:30:00,100.15,100.35,100.0,100.28,47100.0,89.4398,89.6184,89.3058,89.5559,47100.0
2013-02-15 09:30:00,100.09,101.44,100.01,101.35,19400.0,89.3862,90.5919,89.3148,90.5115,19400.0
2013-02-15 10:00:00,101.26,101.38,100.63,100.71,8100.0,90.4311,90.5383,89.8685,89.9399,8100.0
2013-02-15 10:30:00,100.57,101.06,100.5,101.06,13100.0,89.8149,90.2525,89.7524,90.2525,13100.0
2013-02-15 11:00:00,101.1,101.36,101.07,101.36,17800.0,90.2882,90.5204,90.2614,90.5204,17800.0
2013-02-15 11:30:00,101.32,101.41,101.22,101.32,11400.0,90.4847,90.5651,90.3954,90.4847,11400.0
2013-02-15 12:00:00,101.24,101.28,100.81,101.05,7600.0,90.4132,90.449,90.0292,90.2436,7600.0
2013-02-15 12:30:00,101.1,101.37,101.05,101.33,17800.0,90.2882,90.5293,90.2436,90.4936,17800.0
2013-02-15 13:00:00,101.32,101.47,101.27,101.39,11000.0,90.4847,90.6186,90.44,90.5472,11000.0
2013-02-15 13:30:00,101.45,101.96,101.45,101.95,15700.0,90.6008,91.0562,90.6008,91.0473,15700.0
2013-02-15 14:00:00,101.89,101.95,101.31,101.35,14000.0,90.9937,91.0473,90.4758,90.5115,14000.0
2013-02-15 14:30:00,101.35,101.41,100.77,100.97,28100.0,90.5115,90.5651,89.9935,90.1721,28100.0
2013-02-15 15:00:00,100.96,101.17,100.94,101.17,48600.0,90.1632,90.3507,90.1453,90.3507,48600.0
2013-02-15 15:30:00,101.12,101.17,100.83,101.09,53700.0,90.3061,90.3507,90.0471,90.2793,53700.0
2013-02-19 09:30:00,101.53,102.54,101.53,102.51,27300.0,90.6722,91.5742,90.6722,91.5474,27300.0
2013-02-19 10:00:00,102.41,102.54,101.87,102.53,30700.0,91.4581,91.5742,90.9759,91.5653,30700.0
2013-02-19 10:30:00,102.46,102.93,102.31,102.58,21500.0,91.5028,91.9225,91.3688,91.6099,21500.0
2013-02-19 11:00:00,102.57,102.68,102.32,102.56,14400.0,91.601,91.6992,91.3777,91.5921,14400.0
2013-02-19 11:30:00,102.48,102.71,102.34,102.6,48200.0,91.5206,91.726,91.3956,91.6278,48200.0
2013-02-19 12:00:00,102.61,102.61,101.67,101.98,36400.0,91.6367,91.6367,90.7973,91.0741,36400.0
2013-02-19 12:30:00,101.93,102.02,101.74,102.02,25500.0,91.0295,91.1098,90.8598,91.1098,25500.0
2013-02-19 13:00:00,101.8,102.04,101.58,101.58,33400.0,90.9134,91.1277,90.7169,90.7169,33400.0
2013-02-19 13:30:00,101.64,101.72,101.42,101.5,9300.0,90.7705,90.8419,90.574,90.6454,9300.0
2013-02-19 14:00:00,101.45,101.8,101.41,101.5,44700.0,90.6008,90.9134,90.5651,90.6454,44700.0
2013-02-19 14:30:00,101.57,101.76,101.5,101.71,27400.0,90.708,90.8776,90.6454,90.833,27400.0
2013-02-19 15:00:00,101.71,102.0,101.63,101.96,16400.0,90.833,91.092,90.7615,91.0562,16400.0
2013-02-19 15:30:00,101.89,102.09,101.85,101.99,47100.0,90.9937,91.1723,90.958,91.083,47100.0
2013-02-20 09:30:00,101.93,101.97,101.25,101.27,8900.0,91.0295,91.0652,90.4222,90.44,8900.0
2013-02-20 10:00:00,101.28,101.28,100.76,101.0,20800.0,90.449,90.449,89.9846,90.1989,20800.0
2013-02-20 10:30:00,101.0,101.0,100.35,100.5,21300.0,90.1989,90.1989,89.6184,89.7524,21300.0
2013-02-20 11:00:00,100.53,100.75,100.5,100.57,15500.0,89.7792,89.9756,89.7524,89.8149,15500.0
2013-02-20 11:30:00,100.57,100.73,99.81,99.85,21300.0,89.8149,89.9578,89.1362,89.1719,21300.0
2013-02-20 12:00:00,99.89,100.25,99.79,100.09,25000.0,89.2076,89.5291,89.1183,89.3862,25000.0
2013-02-20 12:30:00,100.11,100.12,99.91,99.97,15000.0,89.4041,89.413,89.2255,89.2791,15000.0
2013-02-20 13:00:00,100.01,100.02,99.7,99.74,13600.0,89.3148,89.3237,89.0379,89.0737,13600.0
2013-02-20 13:30:00,99.71,99.71,99.22,99.47,27500.0,89.0469,89.0469,88.6093,88.8325,27500.0
2013-02-20 14:00:00,99.46,99.65,99.19,99.62,19700.0,88.8236,88.9933,88.5825,88.9665,19700.0
2013-02-20 14:30:00,99.63,99.69,98.74,98.74,29400.0,88.9754,89.029,88.1806,88.1806,29400.0
2013-02-20 15:00:00,98.68,99.11,98.53,98.64,78900.0,88.127,88.511,87.9931,88.0913,78900.0
2013-02-20 15:30:00,98.67,98.73,98.22,98.62,89100.0,88.1181,88.1717,87.7162,88.0734,89100.0
2013-02-21 09:30:00,98.27,98.58,98.07,98.47,36900.0,87.7609,88.0377,87.5822,87.9395,36900.0
2013-02-21 10:00:00,98.47,98.62,98.1,98.35,64600.0,87.9395,88.0734,87.609,87.8323,64600.0
2013-02-21 10:30:00,98.35,98.62,98.15,98.48,54800.0,87.8323,88.0734,87.6537,87.9484,54800.0
2013-02-21 11:00:00,98.42,98.43,97.7,97.98,29200.0,87.8948,87.9037,87.2518,87.5019,29200.0
2013-02-21 11:30:00,98.0,98.32,97.6,97.87,28800.0,87.5197,87.8055,87.1625,87.4036,28800.0
2013-02-21 12:00:00,97.8,97.85,97.5,97.61,29000.0,87.3411,87.3858,87.0732,87.1714,29000.0
2013-02-21 12:30:00,97.6,97.73,97.41,97.64,19400.0,87.1625,87.2786,86.9928,87.1982,19400.0
2013-02-21 13:00:00,97.72,97.83,97.41,97.72,11900.0,87.2697,87.3679,86.9928,87.2697,11900.0
2013-02-21 13:30:00,97.67,97.71,97.5,97.63,10400.0,87.225,87.2607,87.0732,87.1893,10400.0
2013-02-21 14:00:00,97.67,97.82,96.95,97.19,45500.0,87.225,87.359,86.582,86.7964,45500.0
2013-02-21 14:30:00,97.09,97.42,97.08,97.42,15100.0,86.707,87.0018,86.6981,87.0018,15100.0
2013-02-21 15:00:00,97.37,97.98,97.28,97.94,49600.0,86.9571,87.5019,86.8767,87.4661,49600.0
2013-02-21 15:30:00,97.95,98.01,97.76,97.88,32600.0,87.4751,87.5287,87.3054,87.4126,32600.0
2013-02-22 09:30:00,98.7,100.23,98.07,98.13,45900.0,88.1449,89.5113,87.5822,87.6358,45900.0
2013-02-22 10:00:00,98.17,98.61,97.78,98.12,18800.0,87.6716,88.0645,87.3233,87.6269,18800.0
2013-02-22 10:30:00,98.21,98.58,97.98,97.98,8600.0,87.7073,88.0377,87.5019,87.5019,8600.0
2013-02-22 11:00:00,98.04,98.29,97.68,98.18,14500.0,87.5555,87.7787,87.234,87.6805,14500.0
2013-02-22 11:30:00,98.16,98.27,97.92,98.15,17700.0,87.6626,87.7609,87.4483,87.6537,17700.0
2013-02-22 12:00:00,98.11,98.53,98.03,98.23,8200.0,87.618,87.9931,87.5465,87.7251,8200.0
2013-02-22 12:30:00,98.24,98.39,97.98,98.15,17200.0,87.7341,87.868,87.5019,87.6537,17200.0
2013-02-22 13:00:00,98.15,98.23,97.83,97.97,8800.0,87.6537,87.7251,87.3679,87.4929,8800.0
2013-02-22 13:30:00,97.94,98.43,97.94,98.42,8100.0,87.4661,87.9037,87.4661,87.8948,8100.0
2013-02-22 14:00:00,98.37,98.37,97.7,97.96,29000.0,87.8502,87.8502,87.2518,87.484,29000.0
2013-02-22 14:30:00,98.05,98.11,97.86,97.97,19000.0,87.5644,87.618,87.3947,87.4929,19000.0
2013-02-22 15:00:00,97.97,98.05,97.91,98.0,28000.0,87.4929,87.5644,87.4394,87.5197,28000.0
2013-02-22 15:30:00,98.02,98.24,97.95,98.09,198000.0,87.5376,87.7341,87.4751,87.6001,198000.0
2013-02-25 09:30:00,98.49,98.49,97.99,98.13,17700.0,87.9573,87.9573,87.5108,87.6358,17700.0
2013-02-25 10:00:00,98.13,98.13,97.25,97.43,25000.0,87.6358,87.6358,86.8499,87.0107,25000.0
2013-02-25 10:30:00,97.39,97.98,97.38,97.82,12100.0,86.975,87.5019,86.966,87.359,12100.0
2013-02-25 11:00:00,97.85,97.85,97.5,97.58,9000.0,87.3858,87.3858,87.0732,87.1446,9000.0
2013-02-25 11:30:00,97.71,97.79,96.77,96.83,11400.0,87.2607,87.3322,86.4213,86.4749,11400.0
2013-02-25 12:00:00,97.05,97.46,96.81,97.27,17800.0,86.6713,87.0375,86.457,86.8678,17800.0
2013-02-25 12:30:00,97.29,97.4,97.09,97.11,3400.0,86.8857,86.9839,86.707,86.7249,3400.0
2013-02-25 13:00:00,97.23,97.51,97.23,97.31,16300.0,86.8321,87.0821,86.8321,86.9035,16300.0
2013-02-25 13:30:00,97.3,97.43,96.71,96.78,22200.0,86.8946,87.0107,86.3677,86.4302,22200.0
2013-02-25 14:00:00,96.61,96.82,96.36,96.43,12200.0,86.2784,86.4659,86.0551,86.1176,12200.0
2013-02-25 14:30:00,96.36,96.53,96.2,96.2,28800.0,86.0551,86.2069,85.9122,85.9122,28800.0
2013-02-25 15:00:00,96.23,96.49,95.6,95.6,24900.0,85.939,86.1712,85.3764,85.3764,24900.0
2013-02-25 15:30:00,95.67,95.92,94.52,94.64,154800.0,85.4389,85.6622,84.4119,84.5191,154800.0
2013-02-26 09:30:00,95.85,95.87,93.99,94.44,92100.0,85.5997,85.6175,83.9386,84.3404,92100.0
2013-02-26 10:00:00,94.57,96.25,94.53,95.14,73800.0,84.4565,85.9569,84.4208,84.9656,73800.0
2013-02-26 10:30:00,95.05,95.56,94.8,95.32,19900.0,84.8852,85.3407,84.6619,85.1263,19900.0
2013-02-26 11:00:00,95.32,95.47,94.97,95.09,29600.0,85.1263,85.2603,84.8138,84.9209,29600.0
2013-02-26 11:30:00,95.05,95.5,94.98,95.12,22200.0,84.8852,85.2871,84.8227,84.9477,22200.0
2013-02-26 12:00:00,95.2,95.5,94.99,95.0,17200.0,85.0192,85.2871,84.8316,84.8406,17200.0
2013-02-26 12:30:00,95.01,95.4,94.99,95.22,70900.0,84.8495,85.1978,84.8316,85.037,70900.0
2013-02-26 13:00:00,95.29,95.88,95.03,95.31,34900.0,85.0995,85.6264,84.8673,85.1174,34900.0
2013-02-26 13:30:00,95.25,95.58,95.25,95.41,12600.0,85.0638,85.3585,85.0638,85.2067,12600.0
2013-02-26 14:00:00,95.51,95.83,95.42,95.71,10000.0,85.296,85.5818,85.2156,85.4746,10000.0
2013-02-26 14:30:00,95.83,95.91,95.51,95.84,19200.0,85.5818,85.6532,85.296,85.5907,19200.0
2013-02-26 15:00:00,95.71,95.76,95.42,95.73,12100.0,85.4746,85.5193,85.2156,85.4925,12100.0
2013-02-26 15:30:00,95.71,95.86,95.32,95.43,102500.0,85.4746,85.6086,85.1263,85.2246,102500.0
2013-02-27 09:30:00,95.07,95.98,95.07,95.79,15600.0,85.2561,86.0722,85.2561,85.9018,15600.0
2013-02-27 10:00:00,95.89,95.93,95.45,95.92,43900.0,85.9915,86.0274,85.5969,86.0184,43900.0
2013-02-27 10:30:00,95.91,96.42,95.78,96.01,11000.0,86.0094,86.4668,85.8928,86.0991,11000.0
2013-02-27 11:00:00,96.03,96.24,95.92,96.06,28000.0,86.117,86.3054,86.0184,86.1439,28000.0
2013-02-27 11:30:00,96.08,96.43,96.0,96.34,6500.0,86.1619,86.4757,86.0901,86.395,6500.0
2013-02-27 12:00:00,96.31,96.52,96.3,96.47,6400.0,86.3681,86.5565,86.3592,86.5116,6400.0
2013-02-27 12:30:00,96.51,96.65,95.88,96.22,9100.0,86.5475,86.673,85.9825,86.2874,9100.0
2013-02-27 13:00:00,96.05,96.24,95.97,96.22,23000.0,86.135,86.3054,86.0632,86.2874,23000.0
2013-02-27 13:30:00,96.19,96.32,96.12,96.16,9800.0,86.2605,86.3771,86.1977,86.2336,9800.0
2013-02-27 14:00:00,96.17,96.33,96.09,96.26,11700.0,86.2426,86.3861,86.1708,86.3233,11700.0
2013-02-27 14:30:00,96.31,96.42,96.15,96.19,59100.0,86.3681,86.4668,86.2246,86.2605,59100.0
2013-02-27 15:00:00,96.18,96.97,96.16,96.77,20800.0,86.2516,86.96,86.2336,86.7806,20800.0
2013-02-27 15:30:00,96.77,96.82,96.13,96.16,73700.0,86.7806,86.8255,86.2067,86.2336,73700.0
2013-02-28 09:30:00,96.58,98.34,96.49,97.62,84600.0,86.6103,88.1886,86.5296,87.5429,84600.0
2013-02-28 10:00:00,97.64,97.84,97.0,97.51,16200.0,87.5608,87.7402,86.9869,87.4443,16200.0
2013-02-28 10:30:00,97.54,97.69,97.15,97.37,10400.0,87.4712,87.6057,87.1214,87.3187,10400.0
2013-02-28 11:00:00,97.4,97.72,97.24,97.45,25600.0,87.3456,87.6326,87.2021,87.3905,25600.0
2013-02-28 11:30:00,97.45,97.5,97.13,97.32,11100.0,87.3905,87.4353,87.1035,87.2739,11100.0
2013-02-28 12:00:00,97.25,97.4,97.15,97.32,18000.0,87.2111,87.3456,87.1214,87.2739,18000.0
2013-02-28 12:30:00,97.31,97.8,97.18,97.47,24100.0,87.2649,87.7043,87.1483,87.4084,24100.0
2013-02-28 13:00:00,97.42,97.75,97.21,97.63,9500.0,87.3635,87.6595,87.1752,87.5519,9500.0
2013-02-28 13:30:00,97.68,97.76,97.43,97.65,10000.0,87.5967,87.6685,87.3725,87.5698,10000.0
2013-02-28 14:00:00,97.63,97.97,97.12,97.51,41700.0,87.5519,87.8568,87.0945,87.4443,41700.0
2013-02-28 14:30:00,97.5,97.53,96.21,97.53,25600.0,87.4353,87.4622,86.2785,87.4622,25600.0
2013-02-28 15:00:00,97.46,97.97,97.36,97.86,32000.0,87.3994,87.8568,87.3097,87.7581,32000.0
2013-02-28 15:30:00,97.79,97.97,97.12,97.13,55500.0,87.6954,87.8568,87.0945,87.1035,55500.0
2013-03-01 09:30:00,96.15,97.33,95.98,97.12,39500.0,86.2246,87.2828,86.0722,87.0945,39500.0
2013-03-01 10:00:00,96.93,97.56,96.83,97.42,46700.0,86.9241,87.4891,86.8345,87.3635,46700.0
2013-03-01 10:30:00,97.41,98.15,97.3,98.03,17900.0,87.3546,88.0182,87.2559,87.9106,17900.0
2013-03-01 11:00:00,98.16,98.52,97.93,98.31,20000.0,88.0272,88.35,87.8209,88.1617,20000.0
2013-03-01 11:30:00,98.29,98.29,97.46,98.22,13300.0,88.1437,88.1437,87.3994,88.081,13300.0
2013-03-01 12:00:00,98.28,99.16,98.27,98.75,23800.0,88.1348,88.9239,88.1258,88.5563,23800.0
2013-03-01 12:30:00,98.73,98.97,98.47,98.87,21600.0,88.5383,88.7535,88.3052,88.6639,21600.0
2013-03-01 13:00:00,98.97,98.97,98.04,98.68,18100.0,88.7535,88.7535,87.9195,88.4935,18100.0
2013-03-01 13:30:00,98.73,98.85,98.32,98.82,26600.0,88.5383,88.6459,88.1706,88.619,26600.0
2013-03-01 14:00:00,98.83,99.29,98.56,98.56,15500.0,88.628,89.0405,88.3859,88.3859,15500.0
2013-03-01 14:30:00,98.63,99.07,98.11,98.25,24400.0,88.4486,88.8432,87.9823,88.1079,24400.0
2013-03-01 15:00:00,98.22,98.55,97.8,98.26,27200.0,88.081,88.3769,87.7043,88.1168,27200.0
2013-03-01 15:30:00,98.13,98.74,98.08,98.42,40300.0,88.0003,88.5473,87.9554,88.2603,40300.0
2013-03-04 09:30:00,98.09,98.83,98.09,98.44,17900.0,87.9644,88.628,87.9644,88.2783,17900.0
2013-03-04 10:00:00,98.45,98.59,98.21,98.51,19500.0,88.2872,88.4128,88.072,88.341,19500.0
2013-03-04 10:30:00,98.56,98.91,98.4,98.91,24600.0,88.3859,88.6997,88.2424,88.6997,24600.0
2013-03-04 11:00:00,98.85,99.08,98.79,99.08,12000.0,88.6459,88.8522,88.5921,88.8522,12000.0
2013-03-04 11:30:00,98.98,99.05,98.68,98.68,18700.0,88.7625,88.8253,88.4935,88.4935,18700.0
2013-03-04 12:00:00,98.74,98.75,98.17,98.31,9600.0,88.5473,88.5563,88.0361,88.1617,9600.0
2013-03-04 12:30:00,98.2,98.69,98.1,98.69,7800.0,88.063,88.5024,87.9734,88.5024,7800.0
2013-03-04 13:00:00,98.69,98.92,98.31,98.91,15500.0,88.5024,88.7087,88.1617,88.6997,15500.0
2013-03-04 13:30:00,98.91,99.03,98.79,98.95,12900.0,88.6997,88.8074,88.5921,88.7356,12900.0
2013-03-04 14:00:00,98.98,99.05,98.88,98.99,14300.0,88.7625,88.8253,88.6728,88.7715,14300.0
2013-03-04 14:30:00,99.03,99.16,98.93,99.15,17100.0,88.8074,88.9239,88.7177,88.915,17100.0
2013-03-04 15:00:00,99.15,99.15,98.84,98.95,24700.0,88.915,88.915,88.637,88.7356,24700.0
2013-03-04 15:30:00,98.99,99.04,98.62,98.89,44900.0,88.7715,88.8163,88.4397,88.6818,44900.0
2013-03-05 09:30:00,99.55,100.62,99.26,100.38,14500.0,89.2737,90.2332,89.0136,90.018,14500.0
2013-03-05 10:00:00,100.43,100.96,100.27,100.87,25700.0,90.0628,90.5381,89.9193,90.4574,25700.0
2013-03-05 10:30:00,100.88,101.66,100.88,101.45,24000.0,90.4664,91.1659,90.4664,90.9775,24000.0
2013-03-05 11:00:00,101.52,101.64,101.11,101.25,15100.0,91.0403,91.1479,90.6726,90.7982,15100.0
2013-03-05 11:30:00,101.26,101.61,101.14,101.6,17800.0,90.8072,91.121,90.6995,91.1121,17800.0
2013-03-05 12:00:00,101.56,101.82,101.45,101.72,9200.0,91.0762,91.3093,90.9775,91.2197,9200.0
2013-03-05 12:30:00,101.64,101.78,101.5,101.56,7500.0,91.1479,91.2735,91.0224,91.0762,7500.0
2013-03-05 13:00:00,101.66,102.11,101.53,101.97,15700.0,91.1659,91.5694,91.0493,91.4439,15700.0
2013-03-05 13:30:00,101.85,101.85,101.36,101.39,11000.0,91.3363,91.3363,90.8968,90.9237,11000.0
2013-03-05 14:00:00,101.34,101.96,101.3,101.58,17100.0,90.8789,91.4349,90.843,91.0941,17100.0
2013-03-05 14:30:00,101.56,102.04,101.37,101.98,11300.0,91.0762,91.5066,90.9058,91.4528,11300.0
2013-03-05 15:00:00,101.92,101.97,101.66,101.82,61200.0,91.399,91.4439,91.1659,91.3093,61200.0
2013-03-05 15:30:00,101.86,101.86,101.33,101.49,37600.0,91.3452,91.3452,90.8699,91.0134,37600.0
2013-03-06 09:30:00,101.83,102.94,101.83,102.55,19100.0,91.3183,92.3137,91.3183,91.964,19100.0
2013-03-06 10:00:00,102.6,102.86,102.17,102.19,14400.0,92.0088,92.242,91.6232,91.6412,14400.0
2013-03-06 10:30:00,102.02,102.06,101.48,101.6,23800.0,91.4887,91.5246,91.0044,91.1121,23800.0
2013-03-06 11:00:00,101.51,101.88,101.5,101.84,6200.0,91.0313,91.3632,91.0224,91.3273,6200.0
2013-03-06 11:30:00,101.82,102.34,101.61,102.21,53100.0,91.3093,91.7757,91.121,91.6591,53100.0
2013-03-06 12:00:00,102.04,102.14,101.9,102.02,11800.0,91.5066,91.5963,91.3811,91.4887,11800.0
2013-03-06 12:30:00,101.9,102.34,101.85,101.96,8600.0,91.3811,91.7757,91.3363,91.4349,8600.0
2013-03-06 13:00:00,102.0,102.46,101.91,102.09,13100.0,91.4708,91.8833,91.3901,91.5515,13100.0
2013-03-06 13:30:00,102.17,102.3,101.9,102.09,15400.0,91.6232,91.7398,91.3811,91.5515,15400.0
2013-03-06 14:00:00,102.11,102.33,101.95,101.95,9500.0,91.5694,91.7667,91.4259,91.4259,9500.0
2013-03-06 14:30:00,102.04,102.38,101.48,101.75,36100.0,91.5066,91.8115,91.0044,91.2466,36100.0
2013-03-06 15:00:00,101.74,102.32,101.74,102.08,24600.0,91.2376,91.7577,91.2376,91.5425,24600.0
2013-03-06 15:30:00,102.07,102.17,101.88,102.11,52600.0,91.5335,91.6232,91.3632,91.5694,52600.0
2013-03-07 09:30:00,101.96,102.54,101.6,102.4,9400.0,91.4349,91.955,91.1121,91.8295,9400.0
2013-03-07 10:00:00,102.51,102.58,102.1,102.49,43200.0,91.9281,91.9909,91.5604,91.9102,43200.0
2013-03-07 10:30:00,102.52,102.89,102.52,102.81,20300.0,91.9371,92.2689,91.9371,92.1972,20300.0
2013-03-07 11:00:00,102.76,102.82,102.6,102.64,27100.0,92.1523,92.2061,92.0088,92.0447,27100.0
2013-03-07 11:30:00,102.59,102.87,102.59,102.75,7100.0,91.9999,92.251,91.9999,92.1433,7100.0
2013-03-07 12:00:00,102.77,102.85,102.62,102.82,16400.0,92.1613,92.233,92.0268,92.2061,16400.0
2013-03-07 12:30:00,102.84,103.18,102.84,103.02,42100.0,92.2241,92.529,92.2241,92.3855,42100.0
2013-03-07 13:00:00,103.06,103.2,102.96,102.96,34400.0,92.4213,92.5469,92.3317,92.3317,34400.0
2013-03-07 13:30:00,102.95,103.16,102.94,103.11,14700.0,92.3227,92.511,92.3137,92.4662,14700.0
2013-03-07 14:00:00,103.03,103.18,102.96,103.05,31000.0,92.3944,92.529,92.3317,92.4124,31000.0
2013-03-07 14:30:00,103.05,103.44,103.03,103.22,24400.0,92.4124,92.7621,92.3944,92.5648,24400.0
2013-03-07 15:00:00,103.18,103.59,103.12,103.45,70400.0,92.529,92.8966,92.4752,92.7711,70400.0
2013-03-07 15:30:00,103.43,103.59,103.25,103.56,108000.0,92.7532,92.8966,92.5917,92.8697,108000.0
2013-03-08 09:30:00,104.14,104.93,103.99,104.38,29400.0,93.3899,94.0983,93.2553,93.6051,29400.0
2013-03-08 10:00:00,104.38,104.38,103.66,104.29,24900.0,93.6051,93.6051,92.9594,93.5244,24900.0
2013-03-08 10:30:00,104.05,104.61,104.05,104.34,14500.0,93.3091,93.8113,93.3091,93.5692,14500.0
2013-03-08 11:00:00,104.28,104.69,104.22,104.44,12400.0,93.5154,93.8831,93.4616,93.6589,12400.0
2013-03-08 11:30:00,104.56,104.82,104.46,104.76,16700.0,93.7665,93.9997,93.6768,93.9459,16700.0
2013-03-08 12:00:00,104.79,104.98,104.42,104.47,23900.0,93.9728,94.1431,93.641,93.6858,23900.0
2013-03-08 12:30:00,104.5,104.88,104.49,104.82,12900.0,93.7127,94.0535,93.7037,93.9997,12900.0
2013-03-08 13:00:00,104.78,104.88,104.69,104.84,9000.0,93.9638,94.0535,93.8831,94.0176,9000.0
2013-03-08 13:30:00,104.8,104.98,104.7,104.78,485000.0,93.9817,94.1431,93.8921,93.9638,485000.0
2013-03-08 14:00:00,104.81,104.98,104.71,104.84,100100.0,93.9907,94.1431,93.901,94.0176,100100.0
2013-03-08 14:30:00,104.84,104.9,104.74,104.81,208900.0,94.0176,94.0714,93.9279,93.9907,208900.0
2013-03-08 15:00:00,104.8,104.87,104.6,104.6,17800.0,93.9817,94.0445,93.8024,93.8024,17800.0
2013-03-08 15:30:00,104.6,104.98,104.59,104.86,72400.0,93.8024,94.1431,93.7934,94.0355,72400.0
2013-03-11 09:30:00,104.63,105.75,103.92,104.55,122400.0,93.8293,94.8337,93.1926,93.7575,122400.0
2013-03-11 10:00:00,104.52,104.83,104.02,104.02,42500.0,93.7306,94.0086,93.2822,93.2822,42500.0
2013-03-11 10:30:00,104.18,104.25,103.78,103.94,17000.0,93.4257,93.4885,93.067,93.2105,17000.0
2013-03-11 11:00:00,103.87,104.25,103.87,104.2,38800.0,93.1477,93.4885,93.1477,93.4437,38800.0
2013-03-11 11:30:00,104.2,104.58,104.19,104.41,19200.0,93.4437,93.7844,93.4347,93.632,19200.0
2013-03-11 12:00:00,104.5,104.8,104.37,104.64,40400.0,93.7127,93.9817,93.5961,93.8382,40400.0
2013-03-11 12:30:00,104.6,104.86,104.52,104.78,43700.0,93.8024,94.0355,93.7306,93.9638,43700.0
2013-03-11 13:00:00,104.74,104.94,104.6,104.84,30600.0,93.9279,94.1073,93.8024,94.0176,30600.0
2013-03-11 13:30:00,104.79,104.87,104.34,104.55,43700.0,93.9728,94.0445,93.5692,93.7575,43700.0
2013-03-11 14:00:00,104.5,104.59,104.13,104.43,45500.0,93.7127,93.7934,93.3809,93.6499,45500.0
2013-03-11 14:30:00,104.44,104.93,104.41,104.53,49400.0,93.6589,94.0983,93.632,93.7396,49400.0
2013-03-11 15:00:00,104.53,105.0,104.49,104.7,61200.0,93.7396,94.1611,93.7037,93.8921,61200.0
2013-03-11 15:30:00,104.71,104.86,104.57,104.63,55900.0,93.901,94.0355,93.7755,93.8293,55900.0
2013-03-12 09:30:00,104.78,104.9,104.15,104.6,38100.0,93.9638,94.0714,93.3988,93.8024,38100.0
2013-03-12 10:00:00,104.55,104.85,104.42,104.52,42500.0,93.7575,94.0266,93.641,93.7306,42500.0
2013-03-12 10:30:00,104.51,104.75,104.44,104.72,68200.0,93.7217,93.9369,93.6589,93.91,68200.0
2013-03-12 11:00:00,104.69,104.71,104.15,104.28,53700.0,93.8831,93.901,93.3988,93.5154,53700.0
2013-03-12 11:30:00,104.24,104.25,103.77,104.1,55300.0,93.4795,93.4885,93.0581,93.354,55300.0
2013-03-12 12:00:00,104.07,104.17,103.82,103.99,11300.0,93.3271,93.4168,93.1029,93.2553,11300.0
2013-03-12 12:30:00,104.04,104.19,104.01,104.1,5000.0,93.3002,93.4347,93.2733,93.354,5000.0
2013-03-12 13:00:00,104.1,104.15,103.93,104.14,7700.0,93.354,93.3988,93.2015,93.3899,7700.0
2013-03-12 13:30:00,104.13,104.23,103.96,104.01,9800.0,93.3809,93.4706,93.2284,93.2733,9800.0
2013-03-12 14:00:00,104.05,104.16,103.99,104.11,12100.0,93.3091,93.4078,93.2553,93.363,12100.0
2013-03-12 14:30:00,104.13,104.13,103.89,103.89,19100.0,93.3809,93.3809,93.1657,93.1657,19100.0
2013-03-12 15:00:00,103.94,104.0,103.77,103.84,39100.0,93.2105,93.2643,93.0581,93.1208,39100.0
2013-03-12 15:30:00,103.93,104.0,103.75,103.93,65200.0,93.2015,93.2643,93.0401,93.2015,65200.0
2013-03-13 09:30:00,104.06,105.26,104.06,104.39,34000.0,93.3181,94.3942,93.3181,93.6141,34000.0
2013-03-13 10:00:00,104.58,104.58,103.82,104.43,22800.0,93.7844,93.7844,93.1029,93.6499,22800.0
2013-03-13 10:30:00,104.43,104.55,104.15,104.31,12500.0,93.6499,93.7575,93.3988,93.5423,12500.0
2013-03-13 11:00:00,104.47,104.79,104.47,104.67,26800.0,93.6858,93.9728,93.6858,93.8651,26800.0
2013-03-13 11:30:00,104.61,104.82,104.48,104.51,11300.0,93.8113,93.9997,93.6948,93.7217,11300.0
2013-03-13 12:00:00,104.53,104.95,104.49,104.89,21400.0,93.7396,94.1162,93.7037,94.0624,21400.0
2013-03-13 12:30:00,104.8,104.99,104.78,104.98,8000.0,93.9817,94.1521,93.9638,94.1431,8000.0
2013-03-13 13:00:00,104.97,104.97,104.7,104.72,63500.0,94.1342,94.1342,93.8921,93.91,63500.0
2013-03-13 13:30:00,104.78,104.93,104.77,104.83,32600.0,93.9638,94.0983,93.9548,94.0086,32600.0
2013-03-13 14:00:00,104.83,104.94,104.67,104.81,73900.0,94.0086,94.1073,93.8651,93.9907,73900.0
2013-03-13 14:30:00,104.82,104.94,104.74,104.88,44900.0,93.9997,94.1073,93.9279,94.0535,44900.0
2013-03-13 15:00:00,104.88,104.98,104.66,104.82,25700.0,94.0535,94.1431,93.8562,93.9997,25700.0
2013-03-13 15:30:00,104.82,104.88,104.62,104.77,30500.0,93.9997,94.0535,93.8203,93.9548,30500.0
2013-03-14 09:30:00,105.16,106.22,104.76,105.01,52000.0,94.3046,95.2551,93.9459,94.1701,52000.0
2013-03-14 10:00:00,105.09,105.1,104.86,104.93,58800.0,94.2418,94.2508,94.0355,94.0983,58800.0
2013-03-14 10:30:00,104.93,105.07,104.89,104.94,83900.0,94.0983,94.2239,94.0624,94.1073,83900.0
2013-03-14 11:00:00,104.99,105.05,104.79,104.9,46300.0,94.1521,94.2059,93.9728,94.0714,46300.0
2013-03-14 11:30:00,104.9,105.63,104.86,105.46,44300.0,94.0714,94.726,94.0355,94.5736,44300.0
2013-03-14 12:00:00,105.4,105.48,105.19,105.37,53300.0,94.5198,94.5915,94.3315,94.4929,53300.0
2013-03-14 12:30:00,105.42,105.66,105.29,105.3,46000.0,94.5377,94.753,94.4211,94.4301,46000.0
2013-03-14 13:00:00,105.29,105.37,105.24,105.3,8600.0,94.4211,94.4929,94.3763,94.4301,8600.0
2013-03-14 13:30:00,105.26,105.31,105.11,105.11,15400.0,94.3942,94.4391,94.2597,94.2597,15400.0
2013-03-14 14:00:00,105.11,105.19,104.7,104.72,34000.0,94.2597,94.3315,93.8921,93.91,34000.0
2013-03-14 14:30:00,104.66,104.79,104.6,104.6,37500.0,93.8562,93.9728,93.8024,93.8024,37500.0
2013-03-14 15:00:00,104.67,104.72,104.36,104.4,38000.0,93.8651,93.91,93.5871,93.623,38000.0
2013-03-14 15:30:00,104.36,104.72,104.31,104.71,85800.0,93.5871,93.91,93.5423,93.901,85800.0
2013-03-15 09:30:00,104.45,105.16,104.09,104.18,69500.0,93.6679,94.3046,93.345,93.4257,69500.0
2013-03-15 10:00:00,104.12,104.22,103.1,103.28,49400.0,93.3719,93.4616,92.4572,92.6186,49400.0
2013-03-15 10:30:00,103.27,103.78,103.17,103.66,108100.0,92.6097,93.067,92.52,92.9594,108100.0
2013-03-15 11:00:00,103.61,103.91,103.39,103.49,144300.0,92.9146,93.1836,92.7173,92.807,144300.0
2013-03-15 11:30:00,103.5,103.67,103.23,103.37,45800.0,92.8159,92.9684,92.5738,92.6993,45800.0
2013-03-15 12:00:00,103.4,103.5,103.01,103.43,45900.0,92.7262,92.8159,92.3765,92.7532,45900.0
2013-03-15 12:30:00,103.36,103.61,103.26,103.48,26300.0,92.6904,92.9146,92.6007,92.798,26300.0
2013-03-15 13:00:00,103.48,103.48,103.0,103.32,52300.0,92.798,92.798,92.3675,92.6545,52300.0
2013-03-15 13:30:00,103.36,104.21,103.23,103.96,39000.0,92.6904,93.4526,92.5738,93.2284,39000.0
2013-03-15 14:00:00,104.0,104.03,103.53,103.75,55500.0,93.2643,93.2912,92.8428,93.0401,55500.0
2013-03-15 14:30:00,103.71,103.86,103.53,103.83,27600.0,93.0042,93.1388,92.8428,93.1119,27600.0
2013-03-15 15:00:00,103.8,103.98,103.68,103.71,36100.0,93.085,93.2464,92.9773,93.0042,36100.0
2013-03-15 15:30:00,103.71,104.15,103.53,103.61,180800.0,93.0042,93.3988,92.8428,92.9146,180800.0
2013-03-18 09:30:00,102.78,104.64,102.78,103.69,28500.0,92.1702,93.8382,92.1702,92.9863,28500.0
2013-03-18 10:00:00,103.66,103.66,103.13,103.66,16400.0,92.9594,92.9594,92.4841,92.9594,16400.0
2013-03-18 10:30:00,103.61,103.69,103.37,103.56,10300.0,92.9146,92.9863,92.6993,92.8697,10300.0
2013-03-18 11:00:00,103.66,104.94,103.61,104.17,42600.0,92.9594,94.1073,92.9146,93.4168,42600.0
2013-03-18 11:30:00,104.17,104.6,103.91,104.48,15700.0,93.4168,93.8024,93.1836,93.6948,15700.0
2013-03-18 12:00:00,104.44,104.84,104.09,104.43,30400.0,93.6589,94.0176,93.345,93.6499,30400.0
2013-03-18 12:30:00,104.45,104.81,104.23,104.79,17800.0,93.6679,93.9907,93.4706,93.9728,17800.0
2013-03-18 13:00:00,104.82,104.99,104.12,104.67,54600.0,93.9997,94.1521,93.3719,93.8651,54600.0
2013-03-18 13:30:00,104.64,104.89,104.58,104.88,19000.0,93.8382,94.0624,93.7844,94.0535,19000.0
2013-03-18 14:00:00,104.88,104.95,104.44,104.69,62300.0,94.0535,94.1162,93.6589,93.8831,62300.0
2013-03-18 14:30:00,104.76,104.95,104.31,104.32,37500.0,93.9459,94.1162,93.5423,93.5513,37500.0
2013-03-18 15:00:00,104.34,104.56,104.13,104.14,21000.0,93.5692,93.7665,93.3809,93.3899,21000.0
2013-03-18 15:30:00,104.32,104.32,103.59,103.89,46000.0,93.5513,93.5513,92.8966,93.1657,46000.0
2013-03-19 09:30:00,104.16,105.04,104.04,104.47,18700.0,93.4078,94.197,93.3002,93.6858,18700.0
2013-03-19 10:00:00,104.45,104.57,104.01,104.03,26800.0,93.6679,93.7755,93.2733,93.2912,26800.0
2013-03-19 10:30:00,104.02,104.02,103.59,103.64,37600.0,93.2822,93.2822,92.8966,92.9415,37600.0
2013-03-19 11:00:00,103.75,104.2,103.57,103.82,32300.0,93.0401,93.4437,92.8787,93.1029,32300.0
2013-03-19 11:30:00,103.9,104.06,102.73,103.05,42400.0,93.1746,93.3181,92.1254,92.4124,42400.0
2013-03-19 12:00:00,103.11,103.44,102.83,103.2,29800.0,92.4662,92.7621,92.2151,92.5469,29800.0
2013-03-19 12:30:00,103.38,103.38,102.97,103.06,13000.0,92.7083,92.7083,92.3406,92.4213,13000.0
2013-03-19 13:00:00,103.13,103.25,102.84,102.99,23000.0,92.4841,92.5917,92.2241,92.3586,23000.0
2013-03-19 13:30:00,102.88,103.29,102.83,103.29,16000.0,92.2599,92.6276,92.2151,92.6276,16000.0
2013-03-19 14:00:00,103.33,103.81,102.98,103.37,14700.0,92.6635,93.0939,92.3496,92.6993,14700.0
2013-03-19 14:30:00,103.49,103.8,103.28,103.37,12000.0,92.807,93.085,92.6186,92.6993,12000.0
2013-03-19 15:00:00,103.37,103.55,102.82,102.88,32400.0,92.6993,92.8608,92.2061,92.2599,32400.0
2013-03-19 15:30:00,102.89,103.12,102.83,103.0,48600.0,92.2689,92.4752,92.2151,92.3675,48600.0
2013-03-20 09:30:00,103.78,103.78,102.96,103.09,31500.0,93.067,93.067,92.3317,92.4482,31500.0
2013-03-20 10:00:00,103.43,103.72,103.06,103.31,22400.0,92.7532,93.0132,92.4213,92.6455,22400.0
2013-03-20 10:30:00,103.5,103.76,103.32,103.58,20400.0,92.8159,93.0491,92.6545,92.8877,20400.0
2013-03-20 11:00:00,103.59,103.74,103.4,103.46,41100.0,92.8966,93.0311,92.7262,92.7801,41100.0
2013-03-20 11:30:00,103.45,103.64,103.3,103.42,27900.0,92.7711,92.9415,92.6366,92.7442,27900.0
2013-03-20 12:00:00,103.44,103.61,103.38,103.47,15700.0,92.7621,92.9146,92.7083,92.789,15700.0
2013-03-20 12:30:00,103.46,103.63,103.41,103.57,17100.0,92.7801,92.9325,92.7352,92.8787,17100.0
2013-03-20 13:00:00,103.56,103.57,103.49,103.55,19800.0,92.8697,92.8787,92.807,92.8608,19800.0
2013-03-20 13:30:00,103.53,103.56,103.39,103.48,12100.0,92.8428,92.8697,92.7173,92.798,12100.0
2013-03-20 14:00:00,103.47,103.76,103.29,103.52,44800.0,92.789,93.0491,92.6276,92.8339,44800.0
2013-03-20 14:30:00,103.52,103.7,103.31,103.33,48800.0,92.8339,92.9953,92.6455,92.6635,48800.0
2013-03-20 15:00:00,103.38,103.52,103.23,103.38,21400.0,92.7083,92.8339,92.5738,92.7083,21400.0
2013-03-20 15:30:00,103.27,103.55,103.12,103.31,87500.0,92.6097,92.8608,92.4752,92.6455,87500.0
2013-03-21 09:30:00,102.76,103.21,102.51,103.21,17900.0,92.1523,92.5559,91.9281,92.5559,17900.0
2013-03-21 10:00:00,103.2,103.21,102.52,102.9,9800.0,92.5469,92.5559,91.9371,92.2779,9800.0
2013-03-21 10:30:00,102.65,102.78,102.51,102.68,7400.0,92.0537,92.1702,91.9281,92.0806,7400.0
2013-03-21 11:00:00,102.72,102.87,102.59,102.87,13500.0,92.1164,92.251,91.9999,92.251,13500.0
2013-03-21 11:30:00,102.85,103.07,102.72,102.98,20000.0,92.233,92.4303,92.1164,92.3496,20000.0
2013-03-21 12:00:00,102.87,102.97,102.79,102.85,7200.0,92.251,92.3406,92.1792,92.233,7200.0
2013-03-21 12:30:00,102.85,103.02,102.78,102.92,29500.0,92.233,92.3855,92.1702,92.2958,29500.0
2013-03-21 13:00:00,102.87,102.96,102.59,102.69,97800.0,92.251,92.3317,91.9999,92.0895,97800.0
2013-03-21 13:30:00,102.62,102.88,102.58,102.62,24400.0,92.0268,92.2599,91.9909,92.0268,24400.0
2013-03-21 14:00:00,102.62,102.92,102.27,102.8,47100.0,92.0268,92.2958,91.7129,92.1882,47100.0
2013-03-21 14:30:00,102.83,102.91,102.54,102.81,16900.0,92.2151,92.2868,91.955,92.1972,16900.0
2013-03-21 15:00:00,102.8,102.9,102.69,102.83,22500.0,92.1882,92.2779,92.0895,92.2151,22500.0
2013-03-21 15:30:00,102.85,102.85,102.39,102.55,65900.0,92.233,92.233,91.8205,91.964,65900.0
2013-03-22 09:30:00,103.11,103.92,102.61,102.79,124200.0,92.4662,93.1926,92.0178,92.1792,124200.0
2013-03-22 10:00:00,102.83,103.57,102.74,103.01,78700.0,92.2151,92.8787,92.1344,92.3765,78700.0
2013-03-22 10:30:00,102.92,103.12,102.5,102.76,94300.0,92.2958,92.4752,91.9192,92.1523,94300.0
2013-03-22 11:00:00,102.81,103.06,102.5,102.99,87700.0,92.1972,92.4213,91.9192,92.3586,87700.0
2013-03-22 11:30:00,103.0,103.02,102.5,102.53,49800.0,92.3675,92.3855,91.9192,91.9461,49800.0
2013-03-22 12:00:00,102.54,102.72,102.51,102.58,66400.0,91.955,92.1164,91.9281,91.9909,66400.0
2013-03-22 12:30:00,102.57,102.79,102.54,102.68,85500.0,91.9819,92.1792,91.955,92.0806,85500.0
2013-03-22 13:00:00,102.68,102.72,102.52,102.69,45800.0,92.0806,92.1164,91.9371,92.0895,45800.0
2013-03-22 13:30:00,102.66,103.1,102.55,103.06,50300.0,92.0626,92.4572,91.964,92.4213,50300.0
2013-03-22 14:00:00,103.06,103.07,102.82,103.0,50400.0,92.4213,92.4303,92.2061,92.3675,50400.0
2013-03-22 14:30:00,103.0,103.07,102.83,102.94,67900.0,92.3675,92.4303,92.2151,92.3137,67900.0
2013-03-22 15:00:00,102.93,103.01,102.7,102.76,84600.0,92.3048,92.3765,92.0985,92.1523,84600.0
2013-03-22 15:30:00,102.79,103.07,102.63,102.7,185100.0,92.1792,92.4303,92.0357,92.0985,185100.0
2013-03-25 09:30:00,102.96,103.61,102.74,103.42,52000.0,92.3317,92.9146,92.1344,92.7442,52000.0
2013-03-25 10:00:00,103.5,103.52,102.66,102.8,44700.0,92.8159,92.8339,92.0626,92.1882,44700.0
2013-03-25 10:30:00,102.76,103.02,102.35,102.63,11000.0,92.1523,92.3855,91.7846,92.0357,11000.0
2013-03-25 11:00:00,102.55,102.91,102.52,102.53,11300.0,91.964,92.2868,91.9371,91.9461,11300.0
2013-03-25 11:30:00,102.35,102.74,102.35,102.53,18000.0,91.7846,92.1344,91.7846,91.9461,18000.0
2013-03-25 12:00:00,102.5,102.77,101.47,101.78,32900.0,91.9192,92.1613,90.9955,91.2735,32900.0
2013-03-25 12:30:00,101.52,101.74,101.31,101.53,48900.0,91.0403,91.2376,90.852,91.0493,48900.0
2013-03-25 13:00:00,101.5,102.08,101.33,101.91,41700.0,91.0224,91.5425,90.8699,91.3901,41700.0
2013-03-25 13:30:00,101.87,102.23,101.75,101.89,39900.0,91.3542,91.677,91.2466,91.3721,39900.0
2013-03-25 14:00:00,101.88,102.04,101.82,101.92,15800.0,91.3632,91.5066,91.3093,91.399,15800.0
2013-03-25 14:30:00,101.85,101.96,101.74,101.79,12900.0,91.3363,91.4349,91.2376,91.2824,12900.0
2013-03-25 15:00:00,101.81,102.0,101.65,101.8,30000.0,91.3004,91.4708,91.1569,91.2914,30000.0
2013-03-25 15:30:00,101.71,102.06,101.63,101.85,48800.0,91.2107,91.5246,91.139,91.3363,48800.0
2013-03-26 09:30:00,102.2,102.51,101.86,101.96,26000.0,91.6501,91.9281,91.3452,91.4349,26000.0
2013-03-26 10:00:00,101.9,102.17,101.77,101.97,22000.0,91.3811,91.6232,91.2645,91.4439,22000.0
2013-03-26 10:30:00,101.98,102.02,101.71,101.86,25400.0,91.4528,91.4887,91.2107,91.3452,25400.0
2013-03-26 11:00:00,101.9,101.9,101.7,101.73,12800.0,91.3811,91.3811,91.2017,91.2286,12800.0
2013-03-26 11:30:00,101.8,101.85,101.58,101.71,11900.0,91.2914,91.3363,91.0941,91.2107,11900.0
2013-03-26 12:00:00,101.66,101.7,101.32,101.53,15800.0,91.1659,91.2017,90.861,91.0493,15800.0
2013-03-26 12:30:00,101.48,101.6,101.29,101.45,10100.0,91.0044,91.1121,90.8341,90.9775,10100.0
2013-03-26 13:00:00,101.5,101.53,101.29,101.52,7700.0,91.0224,91.0493,90.8341,91.0403,7700.0
2013-03-26 13:30:00,101.45,101.67,101.34,101.57,16700.0,90.9775,91.1748,90.8789,91.0852,16700.0
2013-03-26 14:00:00,101.48,101.59,101.42,101.55,11500.0,91.0044,91.1031,90.9506,91.0672,11500.0
2013-03-26 14:30:00,101.47,101.77,101.46,101.51,121400.0,90.9955,91.2645,90.9865,91.0313,121400.0
2013-03-26 15:00:00,101.56,102.18,101.44,102.18,54100.0,91.0762,91.6322,90.9686,91.6322,54100.0
2013-03-26 15:30:00,102.08,102.18,101.8,101.92,60600.0,91.5425,91.6322,91.2914,91.399,60600.0
2013-03-27 09:30:00,106.57,106.57,100.11,100.16,17700.0,95.569,95.569,89.7759,89.8207,17700.0
2013-03-27 10:00:00,100.28,100.73,100.07,100.73,14500.0,89.9283,90.3319,89.74,90.3319,14500.0
2013-03-27 10:30:00,100.77,101.01,100.69,100.97,9000.0,90.3677,90.583,90.296,90.5471,9000.0
2013-03-27 11:00:00,101.06,101.55,100.85,101.49,27600.0,90.6278,91.0672,90.4395,91.0134,27600.0
2013-03-27 11:30:00,101.42,101.85,101.39,101.68,17200.0,90.9506,91.3363,90.9237,91.1838,17200.0
2013-03-27 12:00:00,101.67,101.88,101.61,101.62,55000.0,91.1748,91.3632,91.121,91.13,55000.0
2013-03-27 12:30:00,101.59,102.03,101.59,101.8,14000.0,91.1031,91.4977,91.1031,91.2914,14000.0
2013-03-27 13:00:00,101.84,101.84,101.69,101.83,5000.0,91.3273,91.3273,91.1928,91.3183,5000.0
2013-03-27 13:30:00,101.79,101.94,101.78,101.87,7600.0,91.2824,91.417,91.2735,91.3542,7600.0
2013-03-27 14:00:00,102.03,102.08,101.96,102.03,5700.0,91.4977,91.5425,91.4349,91.4977,5700.0
2013-03-27 14:30:00,102.14,102.14,101.8,102.08,9100.0,91.5963,91.5963,91.2914,91.5425,9100.0
2013-03-27 15:00:00,101.97,102.14,101.86,102.11,38700.0,91.4439,91.5963,91.3452,91.5694,38700.0
2013-03-27 15:30:00,102.05,102.15,101.83,101.99,23400.0,91.5156,91.6053,91.3183,91.4618,23400.0
2013-03-28 09:30:00,102.05,102.64,101.55,101.89,32700.0,91.5156,92.0447,91.0672,91.3721,32700.0
2013-03-28 10:00:00,101.74,101.86,101.28,101.59,30600.0,91.2376,91.3452,90.8251,91.1031,30600.0
2013-03-28 10:30:00,101.59,101.85,101.34,101.8,45300.0,91.1031,91.3363,90.8789,91.2914,45300.0
2013-03-28 11:00:00,101.8,101.95,101.51,101.77,10900.0,91.2914,91.4259,91.0313,91.2645,10900.0
2013-03-28 11:30:00,101.73,101.77,101.53,101.57,4600.0,91.2286,91.2645,91.0493,91.0852,4600.0
2013-03-28 12:00:00,101.59,101.6,101.29,101.4,8800.0,91.1031,91.1121,90.8341,90.9327,8800.0
2013-03-28 12:30:00,101.5,101.52,101.29,101.45,13000.0,91.0224,91.0403,90.8341,90.9775,13000.0
2013-03-28 13:00:00,101.36,101.49,101.32,101.33,11200.0,90.8968,91.0134,90.861,90.8699,11200.0
2013-03-28 13:30:00,101.35,101.6,101.12,101.59,22400.0,90.8879,91.1121,90.6816,91.1031,22400.0
2013-03-28 14:00:00,101.6,101.92,101.6,101.83,10700.0,91.1121,91.399,91.1121,91.3183,10700.0
2013-03-28 14:30:00,101.86,101.96,101.51,101.75,18700.0,91.3452,91.4349,91.0313,91.2466,18700.0
2013-03-28 15:00:00,101.75,101.75,101.49,101.52,11000.0,91.2466,91.2466,91.0134,91.0403,11000.0
2013-03-28 15:30:00,101.55,102.25,101.52,101.98,66300.0,91.0672,91.695,91.0403,91.4528,66300.0
2013-04-01 09:30:00,101.96,102.4,101.5,101.59,22900.0,91.4349,91.8295,91.0224,91.1031,22900.0
2013-04-01 10:00:00,101.7,102.09,101.44,101.68,18900.0,91.2017,91.5515,90.9686,91.1838,18900.0
2013-04-01 10:30:00,101.77,101.96,101.38,101.81,31000.0,91.2645,91.4349,90.9148,91.3004,31000.0
2013-04-01 11:00:00,101.63,101.82,101.42,101.63,16200.0,91.139,91.3093,90.9506,91.139,16200.0
2013-04-01 11:30:00,101.6,101.9,101.58,101.62,4500.0,91.1121,91.3811,91.0941,91.13,4500.0
2013-04-01 12:00:00,101.6,101.83,101.52,101.65,7400.0,91.1121,91.3183,91.0403,91.1569,7400.0
2013-04-01 12:30:00,101.65,101.67,101.5,101.54,23800.0,91.1569,91.1748,91.0224,91.0583,23800.0
2013-04-01 13:00:00,101.56,101.71,101.48,101.69,10300.0,91.0762,91.2107,91.0044,91.1928,10300.0
2013-04-01 13:30:00,101.72,101.74,101.51,101.61,22600.0,91.2197,91.2376,91.0313,91.121,22600.0
2013-04-01 14:00:00,101.63,101.85,101.54,101.72,12500.0,91.139,91.3363,91.0583,91.2197,12500.0
2013-04-01 14:30:00,101.67,101.68,101.55,101.63,12500.0,91.1748,91.1838,91.0672,91.139,12500.0
2013-04-01 15:00:00,101.59,101.75,101.5,101.54,31100.0,91.1031,91.2466,91.0224,91.0583,31100.0
2013-04-01 15:30:00,101.51,101.91,101.51,101.87,43600.0,91.0313,91.3901,91.0313,91.3542,43600.0
2013-04-02 09:30:00,102.0,102.15,101.57,101.83,29900.0,91.4708,91.6053,91.0852,91.3183,29900.0
2013-04-02 10:00:00,101.82,101.83,101.35,101.5,11900.0,91.3093,91.3183,90.8879,91.0224,11900.0
2013-04-02 10:30:00,101.48,101.87,101.26,101.64,24000.0,91.0044,91.3542,90.8072,91.1479,24000.0
2013-04-02 11:00:00,101.79,101.79,101.36,101.37,18100.0,91.2824,91.2824,90.8968,90.9058,18100.0
2013-04-02 11:30:00,101.48,101.75,101.39,101.65,12800.0,91.0044,91.2466,90.9237,91.1569,12800.0
2013-04-02 12:00:00,101.63,101.7,101.46,101.57,7400.0,91.139,91.2017,90.9865,91.0852,7400.0
2013-04-02 12:30:00,101.62,101.63,101.48,101.53,5700.0,91.13,91.139,91.0044,91.0493,5700.0
2013-04-02 13:00:00,101.54,101.6,101.45,101.57,13800.0,91.0583,91.1121,90.9775,91.0852,13800.0
2013-04-02 13:30:00,101.49,101.63,101.47,101.57,17500.0,91.0134,91.139,90.9955,91.0852,17500.0
2013-04-02 14:00:00,101.54,101.61,101.45,101.53,25000.0,91.0583,91.121,90.9775,91.0493,25000.0
2013-04-02 14:30:00,101.46,101.54,101.29,101.29,53700.0,90.9865,91.0583,90.8341,90.8341,53700.0
2013-04-02 15:00:00,101.24,101.47,100.88,100.95,11100.0,90.7892,90.9955,90.4664,90.5292,11100.0
2013-04-02 15:30:00,100.95,100.97,100.55,100.85,29600.0,90.5292,90.5471,90.1704,90.4395,29600.0
2013-04-03 09:30:00,100.72,101.08,98.92,98.92,41900.0,90.3229,90.6457,88.7087,88.7087,41900.0
2013-04-03 10:00:00,98.89,99.08,98.32,98.9,23600.0,88.6818,88.8522,88.1706,88.6908,23600.0
2013-04-03 10:30:00,98.84,98.87,98.35,98.35,31000.0,88.637,88.6639,88.1975,88.1975,31000.0
2013-04-03 11:00:00,98.41,98.57,97.84,98.07,26300.0,88.2514,88.3948,87.7402,87.9465,26300.0
2013-04-03 11:30:00,98.05,98.27,97.46,98.27,46700.0,87.9285,88.1258,87.3994,88.1258,46700.0
2013-04-03 12:00:00,98.27,98.82,98.2,98.76,33500.0,88.1258,88.619,88.063,88.5652,33500.0
2013-04-03 12:30:00,98.71,99.23,98.71,98.95,21200.0,88.5204,88.9867,88.5204,88.7356,21200.0
2013-04-03 13:00:00,98.95,99.02,98.37,98.53,31900.0,88.7356,88.7984,88.2155,88.359,31900.0
2013-04-03 13:30:00,98.52,98.55,97.96,98.28,28300.0,88.35,88.3769,87.8478,88.1348,28300.0
2013-04-03 14:00:00,98.28,98.95,98.1,98.59,26000.0,88.1348,88.7356,87.9734,88.4128,26000.0
2013-04-03 14:30:00,98.54,98.9,98.43,98.68,35200.0,88.3679,88.6908,88.2693,88.4935,35200.0
2013-04-03 15:00:00,98.66,98.66,98.13,98.18,45700.0,88.4755,88.4755,88.0003,88.0451,45700.0
2013-04-03 15:30:00,98.18,98.27,97.65,98.16,93800.0,88.0451,88.1258,87.5698,88.0272,93800.0
2013-04-04 09:30:00,98.37,98.82,98.19,98.31,16300.0,88.2155,88.619,88.0541,88.1617,16300.0
2013-04-04 10:00:00,98.43,98.52,97.74,97.91,25500.0,88.2693,88.35,87.6505,87.803,25500.0
2013-04-04 10:30:00,98.05,98.29,97.83,97.9,31700.0,87.9285,88.1437,87.7312,87.794,31700.0
2013-04-04 11:00:00,97.88,98.17,97.71,97.98,34000.0,87.7761,88.0361,87.6236,87.8657,34000.0
2013-04-04 11:30:00,97.99,98.05,97.63,98.05,15400.0,87.8747,87.9285,87.5519,87.9285,15400.0
2013-04-04 12:00:00,98.06,98.06,97.6,97.6,8500.0,87.9375,87.9375,87.525,87.525,8500.0
2013-04-04 12:30:00,97.65,97.95,97.65,97.85,4000.0,87.5698,87.8388,87.5698,87.7492,4000.0
2013-04-04 13:00:00,97.85,98.0,97.71,97.84,4400.0,87.7492,87.8837,87.6236,87.7402,4400.0
2013-04-04 13:30:00,97.82,98.0,97.65,97.96,9500.0,87.7223,87.8837,87.5698,87.8478,9500.0
2013-04-04 14:00:00,97.95,98.15,97.86,98.15,10900.0,87.8388,88.0182,87.7581,88.0182,10900.0
2013-04-04 14:30:00,98.15,98.19,97.72,97.78,10500.0,88.0182,88.0541,87.6326,87.6864,10500.0
2013-04-04 15:00:00,97.78,98.07,97.61,97.71,39800.0,87.6864,87.9465,87.5339,87.6236,39800.0
2013-04-04 15:30:00,97.7,97.82,97.61,97.65,51900.0,87.6146,87.7223,87.5339,87.5698,51900.0
2013-04-05 09:30:00,96.51,97.07,96.23,96.7,10100.0,86.5475,87.0497,86.2964,86.7179,10100.0
2013-04-05 10:00:00,96.68,97.14,96.43,97.14,5400.0,86.6999,87.1125,86.4757,87.1125,5400.0
2013-04-05 10:30:00,97.11,98.02,97.11,97.73,8500.0,87.0855,87.9016,87.0855,87.6415,8500.0
2013-04-05 11:00:00,97.74,98.08,97.64,98.01,7300.0,87.6505,87.9554,87.5608,87.8926,7300.0
2013-04-05 11:30:00,98.0,98.39,97.91,98.23,11000.0,87.8837,88.2334,87.803,88.0899,11000.0
2013-04-05 12:00:00,98.13,98.62,98.07,98.54,15600.0,88.0003,88.4397,87.9465,88.3679,15600.0
2013-04-05 12:30:00,98.49,98.6,98.36,98.56,14200.0,88.3231,88.4217,88.2065,88.3859,14200.0
2013-04-05 13:00:00,98.62,98.76,98.16,98.29,34200.0,88.4397,88.5652,88.0272,88.1437,34200.0
2013-04-05 13:30:00,98.3,98.53,98.05,98.18,21000.0,88.1527,88.359,87.9285,88.0451,21000.0
2013-04-05 14:00:00,98.25,98.4,97.81,98.33,25000.0,88.1079,88.2424,87.7133,88.1796,25000.0
2013-04-05 14:30:00,98.37,98.5,97.75,98.41,42900.0,88.2155,88.3321,87.6595,88.2514,42900.0
2013-04-05 15:00:00,98.43,98.96,98.43,98.61,15800.0,88.2693,88.7446,88.2693,88.4307,15800.0
2013-04-05 15:30:00,98.58,98.98,98.48,98.89,59900.0,88.4038,88.7625,88.3141,88.6818,59900.0
2013-04-08 09:30:00,98.95,99.64,98.95,99.32,14400.0,88.7356,89.3544,88.7356,89.0674,14400.0
2013-04-08 10:00:00,99.41,99.41,98.24,98.24,20000.0,89.1481,89.1481,88.0989,88.0989,20000.0
2013-04-08 10:30:00,98.35,98.99,98.35,98.99,15800.0,88.1975,88.7715,88.1975,88.7715,15800.0
2013-04-08 11:00:00,98.94,99.1,98.63,98.94,12700.0,88.7266,88.8701,88.4486,88.7266,12700.0
2013-04-08 11:30:00,98.94,98.97,98.71,98.84,5400.0,88.7266,88.7535,88.5204,88.637,5400.0
2013-04-08 12:00:00,98.8,98.92,98.74,98.74,3200.0,88.6011,88.7087,88.5473,88.5473,3200.0
2013-04-08 12:30:00,98.79,99.05,98.79,98.88,6400.0,88.5921,88.8253,88.5921,88.6728,6400.0
2013-04-08 13:00:00,98.87,99.06,98.84,99.04,5800.0,88.6639,88.8343,88.637,88.8163,5800.0
2013-04-08 13:30:00,99.06,99.35,98.9,99.32,7900.0,88.8343,89.0943,88.6908,89.0674,7900.0
2013-04-08 14:00:00,99.22,99.31,98.97,98.97,13700.0,88.9777,89.0584,88.7535,88.7535,13700.0
2013-04-08 14:30:00,98.99,99.21,98.99,99.14,20700.0,88.7715,88.9688,88.7715,88.906,20700.0
2013-04-08 15:00:00,99.11,99.11,98.53,99.02,42000.0,88.8791,88.8791,88.359,88.7984,42000.0
2013-04-08 15:30:00,99.01,99.43,98.95,99.43,24200.0,88.7894,89.1661,88.7356,89.1661,24200.0
2013-04-09 09:30:00,99.47,99.72,98.37,98.37,9200.0,89.2019,89.4261,88.2155,88.2155,9200.0
2013-04-09 10:00:00,98.29,99.19,98.04,99.05,19300.0,88.1437,88.9508,87.9195,88.8253,19300.0
2013-04-09 10:30:00,98.9,99.1,98.62,98.94,16400.0,88.6908,88.8701,88.4397,88.7266,16400.0
2013-04-09 11:00:00,98.94,99.13,98.73,98.83,9500.0,88.7266,88.897,88.5383,88.628,9500.0
2013-04-09 11:30:00,98.86,99.05,98.82,98.99,1700.0,88.6549,88.8253,88.619,88.7715,1700.0
2013-04-09 12:00:00,98.87,99.03,98.72,98.72,1300.0,88.6639,88.8074,88.5294,88.5294,1300.0
2013-04-09 12:30:00,98.75,99.01,98.52,98.72,6700.0,88.5563,88.7894,88.35,88.5294,6700.0
2013-04-09 13:00:00,98.8,99.14,98.71,99.12,3300.0,88.6011,88.906,88.5204,88.8881,3300.0
2013-04-09 13:30:00,99.09,99.18,99.0,99.06,6500.0,88.8612,88.9419,88.7804,88.8343,6500.0
2013-04-09 14:00:00,99.14,99.15,99.03,99.15,5000.0,88.906,88.915,88.8074,88.915,5000.0
2013-04-09 14:30:00,99.16,99.43,99.11,99.25,12300.0,88.9239,89.1661,88.8791,89.0046,12300.0
2013-04-09 15:00:00,99.28,99.33,99.05,99.19,15200.0,89.0315,89.0764,88.8253,88.9508,15200.0
2013-04-09 15:30:00,99.26,99.3,98.93,98.98,70000.0,89.0136,89.0495,88.7177,88.7625,70000.0
2013-04-10 09:30:00,99.27,99.81,99.09,99.66,7600.0,89.0226,89.5068,88.8612,89.3723,7600.0
2013-04-10 10:00:00,99.67,99.81,99.4,99.42,14300.0,89.3813,89.5068,89.1392,89.1571,14300.0
2013-04-10 10:30:00,99.57,99.78,99.4,99.7,15500.0,89.2916,89.4799,89.1392,89.4082,15500.0
2013-04-10 11:00:00,99.77,99.77,99.35,99.57,6400.0,89.471,89.471,89.0943,89.2916,6400.0
2013-04-10 11:30:00,99.65,100.03,99.63,99.93,3200.0,89.3634,89.7041,89.3454,89.6144,3200.0
2013-04-10 12:00:00,99.93,100.04,99.78,100.01,3600.0,89.6144,89.7131,89.4799,89.6862,3600.0
2013-04-10 12:30:00,100.06,100.1,99.97,100.0,8400.0,89.731,89.7669,89.6503,89.6772,8400.0
2013-04-10 13:00:00,100.01,100.07,99.92,100.0,13200.0,89.6862,89.74,89.6055,89.6772,13200.0
2013-04-10 13:30:00,100.0,100.09,99.93,100.09,7800.0,89.6772,89.7579,89.6144,89.7579,7800.0
2013-04-10 14:00:00,100.0,100.08,99.9,100.03,11500.0,89.6772,89.749,89.5875,89.7041,11500.0
2013-04-10 14:30:00,100.01,100.06,99.91,100.0,11600.0,89.6862,89.731,89.5965,89.6772,11600.0
2013-04-10 15:00:00,99.95,100.03,99.82,99.82,29000.0,89.6324,89.7041,89.5158,89.5158,29000.0
2013-04-10 15:30:00,99.85,100.0,99.75,99.86,78400.0,89.5427,89.6772,89.453,89.5517,78400.0
2013-04-11 09:30:00,99.89,100.03,99.7,99.98,2300.0,89.5786,89.7041,89.4082,89.6593,2300.0
2013-04-11 10:00:00,99.95,100.37,99.93,100.26,9400.0,89.6324,90.009,89.6144,89.9104,9400.0
2013-04-11 10:30:00,100.22,100.56,100.09,100.55,9200.0,89.8745,90.1794,89.7579,90.1704,9200.0
2013-04-11 11:00:00,100.56,100.67,100.09,100.66,30900.0,90.1794,90.2781,89.7579,90.2691,30900.0
2013-04-11 11:30:00,100.64,100.69,100.24,100.41,6300.0,90.2512,90.296,89.8924,90.0449,6300.0
2013-04-11 12:00:00,100.4,100.45,100.11,100.34,8700.0,90.0359,90.0808,89.7759,89.9821,8700.0
2013-04-11 12:30:00,100.42,100.8,100.38,100.47,24900.0,90.0539,90.3946,90.018,90.0987,24900.0
2013-04-11 13:00:00,100.57,100.66,100.0,100.08,34600.0,90.1884,90.2691,89.6772,89.749,34600.0
2013-04-11 13:30:00,100.08,100.27,99.86,99.91,16100.0,89.749,89.9193,89.5517,89.5965,16100.0
2013-04-11 14:00:00,99.98,100.06,99.88,100.06,5100.0,89.6593,89.731,89.5696,89.731,5100.0
2013-04-11 14:30:00,100.09,100.17,99.93,100.05,36800.0,89.7579,89.8297,89.6144,89.7221,36800.0
2013-04-11 15:00:00,100.06,100.22,99.96,100.03,58600.0,89.731,89.8745,89.6414,89.7041,58600.0
2013-04-11 15:30:00,100.05,100.3,99.97,100.12,48800.0,89.7221,89.9463,89.6503,89.7848,48800.0
2013-04-12 09:30:00,99.81,100.43,99.81,100.0,40300.0,89.5068,90.0628,89.5068,89.6772,40300.0
2013-04-12 10:00:00,99.9,100.03,99.65,99.65,6700.0,89.5875,89.7041,89.3634,89.3634,6700.0
2013-04-12 10:30:00,99.39,99.5,98.88,99.1,3800.0,89.1302,89.2288,88.6728,88.8701,3800.0
2013-04-12 11:00:00,99.12,99.26,98.77,99.13,33100.0,88.8881,89.0136,88.5742,88.897,33100.0
2013-04-12 11:30:00,99.07,99.68,99.0,99.48,13800.0,88.8432,89.3903,88.7804,89.2109,13800.0
2013-04-12 12:00:00,99.39,99.46,98.99,99.0,14300.0,89.1302,89.193,88.7715,88.7804,14300.0
2013-04-12 12:30:00,98.95,99.21,98.89,99.07,3100.0,88.7356,88.9688,88.6818,88.8432,3100.0
2013-04-12 13:00:00,99.06,99.18,98.8,98.92,9200.0,88.8343,88.9419,88.6011,88.7087,9200.0
2013-04-12 13:30:00,98.87,99.19,98.76,99.04,6200.0,88.6639,88.9508,88.5652,88.8163,6200.0
2013-04-12 14:00:00,99.18,99.18,98.77,98.77,4100.0,88.9419,88.9419,88.5742,88.5742,4100.0
2013-04-12 14:30:00,98.81,98.85,98.56,98.74,9400.0,88.6101,88.6459,88.3859,88.5473,9400.0
2013-04-12 15:00:00,98.72,98.86,98.46,98.55,8500.0,88.5294,88.6549,88.2962,88.3769,8500.0
2013-04-12 15:30:00,98.6,98.73,98.52,98.67,15100.0,88.4217,88.5383,88.35,88.4845,15100.0
2013-04-15 09:30:00,98.0,98.05,96.37,96.62,14100.0,87.8837,87.9285,86.4219,86.6461,14100.0
2013-04-15 10:00:00,96.62,96.62,95.06,95.36,22700.0,86.6461,86.6461,85.2472,85.5162,22700.0
2013-04-15 10:30:00,95.3,95.87,95.26,95.83,17400.0,85.4624,85.9736,85.4265,85.9377,17400.0
2013-04-15 11:00:00,95.86,96.05,95.72,95.85,12600.0,85.9646,86.135,85.839,85.9556,12600.0
2013-04-15 11:30:00,95.82,95.85,95.11,95.19,36600.0,85.9287,85.9556,85.292,85.3637,36600.0
2013-04-15 12:00:00,95.25,95.83,95.1,95.21,13100.0,85.4176,85.9377,85.283,85.3817,13100.0
2013-04-15 12:30:00,95.21,95.37,94.82,95.18,19500.0,85.3817,85.5252,85.0319,85.3548,19500.0
2013-04-15 13:00:00,95.18,95.25,94.54,94.77,27000.0,85.3548,85.4176,84.7808,84.9871,27000.0
2013-04-15 13:30:00,94.8,94.87,94.16,94.28,13300.0,85.014,85.0768,84.4401,84.5477,13300.0
2013-04-15 14:00:00,94.35,94.36,93.78,93.81,14200.0,84.6105,84.6194,84.0993,84.1262,14200.0
2013-04-15 14:30:00,93.78,94.11,93.49,93.71,35400.0,84.0993,84.3952,83.8392,84.0365,35400.0
2013-04-15 15:00:00,93.69,93.84,93.44,93.67,54000.0,84.0186,84.1531,83.7944,84.0007,54000.0
2013-04-15 15:30:00,93.7,93.99,93.33,93.56,74900.0,84.0276,84.2876,83.6958,83.902,74900.0
2013-04-16 09:30:00,95.01,96.6,95.0,95.81,31800.0,85.2023,86.6282,85.1934,85.9197,31800.0
2013-04-16 10:00:00,95.71,96.62,95.67,95.75,16600.0,85.8301,86.6461,85.7942,85.8659,16600.0
2013-04-16 10:30:00,95.75,95.91,95.5,95.56,13700.0,85.8659,86.0094,85.6417,85.6956,13700.0
2013-04-16 11:00:00,95.63,95.93,95.54,95.61,17700.0,85.7583,86.0274,85.6776,85.7404,17700.0
2013-04-16 11:30:00,95.59,96.05,95.47,95.96,9900.0,85.7225,86.135,85.6148,86.0543,9900.0
2013-04-16 12:00:00,95.98,96.08,95.82,95.9,8100.0,86.0722,86.1619,85.9287,86.0005,8100.0
2013-04-16 12:30:00,95.93,96.06,95.78,95.97,9100.0,86.0274,86.1439,85.8928,86.0632,9100.0
2013-04-16 13:00:00,95.97,96.37,95.9,96.32,16900.0,86.0632,86.4219,86.0005,86.3771,16900.0
2013-04-16 13:30:00,96.37,96.8,96.34,96.73,20400.0,86.4219,86.8076,86.395,86.7448,20400.0
2013-04-16 14:00:00,96.73,97.14,96.64,97.08,22500.0,86.7448,87.1125,86.6641,87.0586,22500.0
2013-04-16 14:30:00,97.05,97.48,96.93,97.35,32100.0,87.0317,87.4174,86.9241,87.3008,32100.0
2013-04-16 15:00:00,97.3,97.62,97.1,97.58,30900.0,87.2559,87.5429,87.0766,87.507,30900.0
2013-04-16 15:30:00,97.65,98.24,97.52,98.09,57300.0,87.5698,88.0989,87.4532,87.9644,57300.0
2013-04-17 09:30:00,96.89,97.3,95.86,97.13,49900.0,86.8883,87.2559,85.9646,87.1035,49900.0
2013-04-17 10:00:00,97.03,97.08,96.49,96.63,33400.0,87.0138,87.0586,86.5296,86.6551,33400.0
2013-04-17 10:30:00,96.59,97.0,96.05,96.05,24300.0,86.6192,86.9869,86.135,86.135,24300.0
2013-04-17 11:00:00,96.04,96.53,95.71,96.43,21000.0,86.126,86.5654,85.8301,86.4757,21000.0
2013-04-17 11:30:00,96.33,96.33,95.58,95.9,17800.0,86.3861,86.3861,85.7135,86.0005,17800.0
2013-04-17 12:00:00,95.94,96.2,95.3,95.4,18200.0,86.0363,86.2695,85.4624,85.5521,18200.0
2013-04-17 12:30:00,95.33,95.55,95.06,95.55,13900.0,85.4893,85.6866,85.2472,85.6866,13900.0
2013-04-17 13:00:00,95.38,95.58,95.36,95.47,7700.0,85.5341,85.7135,85.5162,85.6148,7700.0
2013-04-17 13:30:00,95.58,96.16,95.45,95.75,10100.0,85.7135,86.2336,85.5969,85.8659,10100.0
2013-04-17 14:00:00,95.64,96.1,95.4,96.05,10900.0,85.7673,86.1798,85.5521,86.135,10900.0
2013-04-17 14:30:00,96.02,96.19,95.65,95.95,11100.0,86.1081,86.2605,85.7763,86.0453,11100.0
2013-04-17 15:00:00,96.03,96.6,95.91,96.58,15400.0,86.117,86.6282,86.0094,86.6103,15400.0
2013-04-17 15:30:00,96.57,96.87,96.37,96.55,41500.0,86.6013,86.8703,86.4219,86.5834,41500.0
2013-04-18 09:30:00,97.19,97.46,96.59,96.75,23400.0,87.1573,87.3994,86.6192,86.7627,23400.0
2013-04-18 10:00:00,96.57,96.57,95.31,95.87,19400.0,86.6013,86.6013,85.4714,85.9736,19400.0
2013-04-18 10:30:00,95.91,96.75,95.91,96.75,6600.0,86.0094,86.7627,86.0094,86.7627,6600.0
2013-04-18 11:00:00,96.64,96.91,96.49,96.49,14400.0,86.6641,86.9062,86.5296,86.5296,14400.0
2013-04-18 11:30:00,96.5,96.5,95.63,95.64,6400.0,86.5385,86.5385,85.7583,85.7673,6400.0
2013-04-18 12:00:00,95.8,95.8,95.15,95.29,17100.0,85.9108,85.9108,85.3279,85.4534,17100.0
2013-04-18 12:30:00,95.25,95.4,95.0,95.09,11100.0,85.4176,85.5521,85.1934,85.2741,11100.0
2013-04-18 13:00:00,95.17,95.24,95.07,95.15,15800.0,85.3458,85.4086,85.2561,85.3279,15800.0
2013-04-18 13:30:00,95.14,95.24,94.94,95.03,17600.0,85.3189,85.4086,85.1396,85.2203,17600.0
2013-04-18 14:00:00,95.02,95.02,94.27,94.51,21700.0,85.2113,85.2113,84.5387,84.7539,21700.0
2013-04-18 14:30:00,94.58,94.7,94.02,94.19,15800.0,84.8167,84.9243,84.3145,84.467,15800.0
2013-04-18 15:00:00,94.23,94.57,94.06,94.29,24200.0,84.5028,84.8077,84.3504,84.5567,24200.0
2013-04-18 15:30:00,94.32,94.68,94.15,94.5,49600.0,84.5836,84.9064,84.4311,84.745,49600.0
2013-04-19 09:30:00,95.38,97.19,94.68,94.97,57300.0,85.5341,87.1573,84.9064,85.1665,57300.0
2013-04-19 10:00:00,95.14,95.27,94.48,94.7,19800.0,85.3189,85.4355,84.727,84.9243,19800.0
2013-04-19 10:30:00,94.78,95.79,94.62,95.4,23100.0,84.9961,85.9018,84.8526,85.5521,23100.0
2013-04-19 11:00:00,95.35,95.91,95.21,95.79,19400.0,85.5072,86.0094,85.3817,85.9018,19400.0
2013-04-19 11:30:00,95.86,96.55,95.84,96.4,17000.0,85.9646,86.5834,85.9466,86.4488,17000.0
2013-04-19 12:00:00,96.43,96.48,95.51,95.53,24300.0,86.4757,86.5206,85.6507,85.6686,24300.0
2013-04-19 12:30:00,95.54,95.8,95.16,95.2,26000.0,85.6776,85.9108,85.3368,85.3727,26000.0
2013-04-19 13:00:00,95.19,95.58,94.94,95.56,14500.0,85.3637,85.7135,85.1396,85.6956,14500.0
2013-04-19 13:30:00,95.58,95.71,95.27,95.31,37600.0,85.7135,85.8301,85.4355,85.4714,37600.0
2013-04-19 14:00:00,95.39,95.49,95.09,95.19,23300.0,85.5431,85.6328,85.2741,85.3637,23300.0
2013-04-19 14:30:00,95.21,95.24,94.82,94.85,18200.0,85.3817,85.4086,85.0319,85.0588,18200.0
2013-04-19 15:00:00,94.9,95.11,94.85,95.05,24000.0,85.1037,85.292,85.0588,85.2382,24000.0
2013-04-19 15:30:00,94.99,95.24,94.92,95.0,64700.0,85.1844,85.4086,85.1216,85.1934,64700.0
2013-04-22 09:30:00,95.3,95.3,93.12,93.81,33100.0,85.4624,85.4624,83.5074,84.1262,33100.0
2013-04-22 10:00:00,93.71,93.71,93.03,93.32,28200.0,84.0365,84.0365,83.4267,83.6868,28200.0
2013-04-22 10:30:00,93.3,93.81,93.1,93.81,18100.0,83.6688,84.1262,83.4895,84.1262,18100.0
2013-04-22 11:00:00,93.7,94.01,93.66,94.01,11600.0,84.0276,84.3056,83.9917,84.3056,11600.0
2013-04-22 11:30:00,93.94,94.32,93.87,94.22,10600.0,84.2428,84.5836,84.18,84.4939,10600.0
2013-04-22 12:00:00,94.27,94.54,94.2,94.37,15700.0,84.5387,84.7808,84.4759,84.6284,15700.0
2013-04-22 12:30:00,94.38,94.96,94.38,94.76,11400.0,84.6374,85.1575,84.6374,84.9781,11400.0
2013-04-22 13:00:00,94.81,94.81,94.55,94.67,10600.0,85.023,85.023,84.7898,84.8974,10600.0
2013-04-22 13:30:00,94.67,94.8,94.43,94.7,19200.0,84.8974,85.014,84.6822,84.9243,19200.0
2013-04-22 14:00:00,94.68,95.22,94.67,94.96,16900.0,84.9064,85.3907,84.8974,85.1575,16900.0
2013-04-22 14:30:00,95.01,95.38,94.97,95.07,20300.0,85.2023,85.5341,85.1665,85.2561,20300.0
2013-04-22 15:00:00,95.07,95.26,95.07,95.15,16200.0,85.2561,85.4265,85.2561,85.3279,16200.0
2013-04-22 15:30:00,95.19,95.36,95.02,95.1,35300.0,85.3637,85.5162,85.2113,85.283,35300.0
2013-04-23 09:30:00,95.88,96.28,95.69,95.95,30600.0,85.9825,86.3412,85.8121,86.0453,30600.0
2013-04-23 10:00:00,95.96,96.43,95.68,96.32,14900.0,86.0543,86.4757,85.8032,86.3771,14900.0
2013-04-23 10:30:00,96.34,96.88,96.3,96.34,25800.0,86.395,86.8793,86.3592,86.395,25800.0
2013-04-23 11:00:00,96.4,96.84,96.4,96.59,23000.0,86.4488,86.8434,86.4488,86.6192,23000.0
2013-04-23 11:30:00,96.58,96.81,96.43,96.69,7600.0,86.6103,86.8165,86.4757,86.7089,7600.0
2013-04-23 12:00:00,96.72,96.74,96.4,96.66,4700.0,86.7358,86.7537,86.4488,86.682,4700.0
2013-04-23 12:30:00,96.63,96.69,96.35,96.54,6000.0,86.6551,86.7089,86.404,86.5744,6000.0
2013-04-23 13:00:00,96.42,96.67,95.68,96.48,21500.0,86.4668,86.691,85.8032,86.5206,21500.0
2013-04-23 13:30:00,96.48,96.63,96.35,96.63,4700.0,86.5206,86.6551,86.404,86.6551,4700.0
2013-04-23 14:00:00,96.62,96.71,96.35,96.48,3900.0,86.6461,86.7268,86.404,86.5206,3900.0
2013-04-23 14:30:00,96.35,96.67,96.27,96.58,9400.0,86.404,86.691,86.3323,86.6103,9400.0
2013-04-23 15:00:00,96.64,96.73,96.51,96.64,13700.0,86.6641,86.7448,86.5475,86.6641,13700.0
2013-04-23 15:30:00,96.62,96.75,96.55,96.6,23100.0,86.6461,86.7627,86.5834,86.6282,23100.0
2013-04-24 09:30:00,96.69,97.27,96.61,97.07,22700.0,86.7089,87.229,86.6372,87.0497,22700.0
2013-04-24 10:00:00,97.02,97.09,96.25,96.43,17400.0,87.0048,87.0676,86.3143,86.4757,17400.0
2013-04-24 10:30:00,96.43,96.86,96.43,96.45,11500.0,86.4757,86.8614,86.4757,86.4937,11500.0
2013-04-24 11:00:00,96.54,96.77,96.46,96.75,20600.0,86.5744,86.7806,86.5026,86.7627,20600.0
2013-04-24 11:30:00,96.71,97.6,96.71,97.5,22200.0,86.7268,87.525,86.7268,87.4353,22200.0
2013-04-24 12:00:00,97.53,97.69,97.46,97.66,6400.0,87.4622,87.6057,87.3994,87.5788,6400.0
2013-04-24 12:30:00,97.7,97.88,97.38,97.66,18800.0,87.6146,87.7761,87.3277,87.5788,18800.0
2013-04-24 13:00:00,97.66,98.15,97.6,98.02,29300.0,87.5788,88.0182,87.525,87.9016,29300.0
2013-04-24 13:30:00,98.12,98.34,98.1,98.25,21000.0,87.9913,88.1886,87.9734,88.1079,21000.0
2013-04-24 14:00:00,98.32,99.0,98.29,98.87,31500.0,88.1706,88.7804,88.1437,88.6639,31500.0
2013-04-24 14:30:00,98.93,99.11,98.58,98.72,29900.0,88.7177,88.8791,88.4038,88.5294,29900.0
2013-04-24 15:00:00,98.85,99.09,98.72,98.83,13900.0,88.6459,88.8612,88.5294,88.628,13900.0
2013-04-24 15:30:00,98.82,98.94,98.55,98.64,39100.0,88.619,88.7266,88.3769,88.4576,39100.0
2013-04-25 09:30:00,99.11,99.72,98.97,99.6,16500.0,88.8791,89.4261,88.7535,89.3185,16500.0
2013-04-25 10:00:00,99.74,99.9,99.46,99.52,28700.0,89.4441,89.5875,89.193,89.2468,28700.0
2013-04-25 10:30:00,99.53,99.53,99.24,99.37,5500.0,89.2557,89.2557,88.9957,89.1123,5500.0
2013-04-25 11:00:00,99.36,99.52,98.9,98.95,18600.0,89.1033,89.2468,88.6908,88.7356,18600.0
2013-04-25 11:30:00,98.95,98.95,98.21,98.58,15800.0,88.7356,88.7356,88.072,88.4038,15800.0
2013-04-25 12:00:00,98.65,99.21,98.64,99.11,30200.0,88.4666,88.9688,88.4576,88.8791,30200.0
2013-04-25 12:30:00,99.21,99.3,99.0,99.19,13600.0,88.9688,89.0495,88.7804,88.9508,13600.0
2013-04-25 13:00:00,99.3,99.34,99.18,99.19,11000.0,89.0495,89.0854,88.9419,88.9508,11000.0
2013-04-25 13:30:00,99.24,99.42,99.04,99.21,24400.0,88.9957,89.1571,88.8163,88.9688,24400.0
2013-04-25 14:00:00,99.25,99.29,99.02,99.22,10300.0,89.0046,89.0405,88.7984,88.9777,10300.0
2013-04-25 14:30:00,99.22,99.26,98.36,98.36,13000.0,88.9777,89.0136,88.2065,88.2065,13000.0
2013-04-25 15:00:00,98.43,98.53,98.01,98.13,87100.0,88.2693,88.359,87.8926,88.0003,87100.0
2013-04-25 15:30:00,98.12,98.35,97.86,97.94,41100.0,87.9913,88.1975,87.7581,87.8299,41100.0
2013-04-26 09:30:00,97.36,97.92,97.2,97.74,10100.0,87.3097,87.8119,87.1663,87.6505,10100.0
2013-04-26 10:00:00,97.99,98.33,97.5,97.58,4200.0,87.8747,88.1796,87.4353,87.507,4200.0
2013-04-26 10:30:00,97.66,97.66,97.24,97.29,6000.0,87.5788,87.5788,87.2021,87.247,6000.0
2013-04-26 11:00:00,97.24,97.58,97.05,97.2,13400.0,87.2021,87.507,87.0317,87.1663,13400.0
2013-04-26 11:30:00,97.27,97.45,96.55,96.57,10500.0,87.229,87.3905,86.5834,86.6013,10500.0
2013-04-26 12:00:00,96.59,96.73,96.24,96.52,16400.0,86.6192,86.7448,86.3054,86.5565,16400.0
2013-04-26 12:30:00,96.5,96.5,95.69,96.07,28500.0,86.5385,86.5385,85.8121,86.1529,28500.0
2013-04-26 13:00:00,96.11,96.66,96.08,96.45,5500.0,86.1888,86.682,86.1619,86.4937,5500.0
2013-04-26 13:30:00,96.49,96.91,96.48,96.84,8600.0,86.5296,86.9062,86.5206,86.8434,8600.0
2013-04-26 14:00:00,96.83,96.89,96.55,96.55,7000.0,86.8345,86.8883,86.5834,86.5834,7000.0
2013-04-26 14:30:00,96.65,96.95,96.6,96.91,10100.0,86.673,86.9421,86.6282,86.9062,10100.0
2013-04-26 15:00:00,96.94,96.98,96.65,96.8,26400.0,86.9331,86.969,86.673,86.8076,26400.0
2013-04-26 15:30:00,96.81,96.81,96.53,96.66,26300.0,86.8165,86.8165,86.5654,86.682,26300.0
2013-04-29 09:30:00,97.44,97.44,96.69,97.11,18200.0,87.3815,87.3815,86.7089,87.0855,18200.0
2013-04-29 10:00:00,97.11,98.26,97.11,97.95,42800.0,87.0855,88.1168,87.0855,87.8388,42800.0
2013-04-29 10:30:00,97.81,97.81,97.56,97.65,12700.0,87.7133,87.7133,87.4891,87.5698,12700.0
2013-04-29 11:00:00,97.82,97.86,97.48,97.81,8400.0,87.7223,87.7581,87.4174,87.7133,8400.0
2013-04-29 11:30:00,97.85,98.09,97.73,97.96,24500.0,87.7492,87.9644,87.6415,87.8478,24500.0
2013-04-29 12:00:00,97.95,98.89,97.94,98.69,39700.0,87.8388,88.6818,87.8299,88.5024,39700.0
2013-04-29 12:30:00,98.69,98.76,97.78,98.45,25200.0,88.5024,88.5652,87.6864,88.2872,25200.0
2013-04-29 13:00:00,98.43,98.56,98.35,98.49,23700.0,88.2693,88.3859,88.1975,88.3231,23700.0
2013-04-29 13:30:00,98.5,98.62,98.1,98.28,39700.0,88.3321,88.4397,87.9734,88.1348,39700.0
2013-04-29 14:00:00,98.37,99.01,98.36,99.01,29700.0,88.2155,88.7894,88.2065,88.7894,29700.0
2013-04-29 14:30:00,99.01,99.04,98.6,98.86,27500.0,88.7894,88.8163,88.4217,88.6549,27500.0
2013-04-29 15:00:00,98.85,98.86,98.42,98.69,74000.0,88.6459,88.6549,88.2603,88.5024,74000.0
2013-04-29 15:30:00,98.71,98.85,98.38,98.47,66800.0,88.5204,88.6459,88.2245,88.3052,66800.0
2013-04-30 09:30:00,98.0,102.72,97.0,100.13,139200.0,87.8837,92.1164,86.9869,89.7938,139200.0
2013-04-30 10:00:00,100.19,101.16,99.84,101.0,85600.0,89.8476,90.7175,89.5337,90.574,85600.0
2013-04-30 10:30:00,101.03,101.38,100.09,100.36,43000.0,90.6009,90.9148,89.7579,90.0001,43000.0
2013-04-30 11:00:00,100.26,100.93,99.84,100.09,30200.0,89.9104,90.5112,89.5337,89.7579,30200.0
2013-04-30 11:30:00,100.01,100.85,99.84,100.4,12700.0,89.6862,90.4395,89.5337,90.0359,12700.0
2013-04-30 12:00:00,100.58,100.98,100.35,100.35,18800.0,90.1973,90.5561,89.9911,89.9911,18800.0
2013-04-30 12:30:00,100.29,100.83,100.28,100.68,24200.0,89.9373,90.4215,89.9283,90.287,24200.0
2013-04-30 13:00:00,100.78,100.78,100.19,100.32,8500.0,90.3767,90.3767,89.8476,89.9642,8500.0
2013-04-30 13:30:00,100.32,100.69,100.21,100.32,23900.0,89.9642,90.296,89.8655,89.9642,23900.0
2013-04-30 14:00:00,100.27,100.61,100.06,100.4,18900.0,89.9193,90.2243,89.731,90.0359,18900.0
2013-04-30 14:30:00,100.38,100.57,100.19,100.35,82400.0,90.018,90.1884,89.8476,89.9911,82400.0
2013-04-30 15:00:00,100.36,101.77,100.36,101.41,50900.0,90.0001,91.2645,90.0001,90.9417,50900.0
2013-04-30 15:30:00,101.42,101.49,100.86,100.94,117100.0,90.9506,91.0134,90.4484,90.5202,117100.0
2013-05-01 09:30:00,100.66,101.26,99.72,100.2,66400.0,90.2691,90.8072,89.4261,89.8566,66400.0
2013-05-01 10:00:00,100.16,100.45,99.69,100.12,33600.0,89.8207,90.0808,89.3992,89.7848,33600.0
2013-05-01 10:30:00,100.15,100.5,99.76,99.88,35700.0,89.8117,90.1256,89.462,89.5696,35700.0
2013-05-01 11:00:00,99.93,100.5,99.76,100.5,52400.0,89.6144,90.1256,89.462,90.1256,52400.0
2013-05-01 11:30:00,100.41,100.47,100.18,100.36,16600.0,90.0449,90.0987,89.8386,90.0001,16600.0
2013-05-01 12:00:00,100.35,100.42,99.96,100.03,12100.0,89.9911,90.0539,89.6414,89.7041,12100.0
2013-05-01 12:30:00,100.04,100.1,99.83,99.89,25000.0,89.7131,89.7669,89.5248,89.5786,25000.0
2013-05-01 13:00:00,99.8,99.92,99.5,99.88,21400.0,89.4979,89.6055,89.2288,89.5696,21400.0
2013-05-01 13:30:00,99.84,101.15,99.62,99.91,42400.0,89.5337,90.7085,89.3364,89.5965,42400.0
2013-05-01 14:00:00,99.93,100.14,99.51,100.0,33800.0,89.6144,89.8028,89.2378,89.6772,33800.0
2013-05-01 14:30:00,99.96,100.24,99.79,100.06,25800.0,89.6414,89.8924,89.4889,89.731,25800.0
2013-05-01 15:00:00,100.01,100.11,99.05,99.07,41100.0,89.6862,89.7759,88.8253,88.8432,41100.0
2013-05-01 15:30:00,99.07,99.6,98.83,99.48,71900.0,88.8432,89.3185,88.628,89.2109,71900.0
2013-05-02 09:30:00,99.72,100.91,99.72,100.45,33500.0,89.4261,90.4933,89.4261,90.0808,33500.0
2013-05-02 10:00:00,100.46,101.79,100.34,101.7,12900.0,90.0897,91.2824,89.9821,91.2017,12900.0
2013-05-02 10:30:00,101.68,102.48,101.68,102.36,17400.0,91.1838,91.9012,91.1838,91.7936,17400.0
2013-05-02 11:00:00,102.26,102.7,102.18,102.51,13200.0,91.7039,92.0985,91.6322,91.9281,13200.0
2013-05-02 11:30:00,102.48,102.81,102.14,102.78,12400.0,91.9012,92.1972,91.5963,92.1702,12400.0
2013-05-02 12:00:00,102.73,103.08,102.66,102.81,22500.0,92.1254,92.4393,92.0626,92.1972,22500.0
2013-05-02 12:30:00,102.76,103.49,102.66,103.49,18900.0,92.1523,92.807,92.0626,92.807,18900.0
2013-05-02 13:00:00,103.5,103.57,103.11,103.17,18000.0,92.8159,92.8787,92.4662,92.52,18000.0
2013-05-02 13:30:00,103.14,103.27,102.9,103.27,13000.0,92.4931,92.6097,92.2779,92.6097,13000.0
2013-05-02 14:00:00,103.21,103.23,102.87,102.94,13500.0,92.5559,92.5738,92.251,92.3137,13500.0
2013-05-02 14:30:00,102.95,103.41,102.93,103.0,34600.0,92.3227,92.7352,92.3048,92.3675,34600.0
2013-05-02 15:00:00,102.98,103.05,102.85,103.04,13700.0,92.3496,92.4124,92.233,92.4034,13700.0
2013-05-02 15:30:00,103.04,103.11,102.85,103.04,33600.0,92.4034,92.4662,92.233,92.4034,33600.0
2013-05-03 09:30:00,103.61,105.96,103.61,105.55,18800.0,92.9146,95.022,92.9146,94.6543,18800.0
2013-05-03 10:00:00,105.56,107.21,105.41,107.09,35600.0,94.6633,96.1429,94.5288,96.0353,35600.0
2013-05-03 10:30:00,107.31,108.38,107.25,107.5,32600.0,96.2326,97.1922,96.1788,96.403,32600.0
2013-05-03 11:00:00,107.65,107.75,107.06,107.24,17600.0,96.5375,96.6272,96.0084,96.1699,17600.0
2013-05-03 11:30:00,107.34,107.37,107.12,107.26,43800.0,96.2595,96.2864,96.0622,96.1878,43800.0
2013-05-03 12:00:00,107.37,107.74,107.35,107.62,15400.0,96.2864,96.6182,96.2685,96.5106,15400.0
2013-05-03 12:30:00,107.69,108.43,107.67,108.37,55400.0,96.5734,97.237,96.5555,97.1832,55400.0
2013-05-03 13:00:00,108.38,108.38,106.84,106.84,22500.0,97.1922,97.1922,95.8111,95.8111,22500.0
2013-05-03 13:30:00,106.7,107.05,106.57,106.76,20600.0,95.6856,95.9995,95.569,95.7394,20600.0
2013-05-03 14:00:00,106.78,106.98,106.41,106.61,22200.0,95.7573,95.9367,95.4255,95.6049,22200.0
2013-05-03 14:30:00,106.6,106.76,105.69,105.78,15700.0,95.5959,95.7394,94.7799,94.8606,15700.0
2013-05-03 15:00:00,105.9,106.66,105.53,106.64,21600.0,94.9682,95.6497,94.6364,95.6318,21600.0
2013-05-03 15:30:00,106.67,107.06,106.63,106.68,40600.0,95.6587,96.0084,95.6228,95.6677,40600.0
2013-05-06 09:30:00,106.52,106.52,105.66,105.95,10600.0,95.5242,95.5242,94.753,95.013,10600.0
2013-05-06 10:00:00,105.89,106.95,105.89,106.46,17300.0,94.9592,95.9098,94.9592,95.4704,17300.0
2013-05-06 10:30:00,106.53,106.71,106.15,106.5,9400.0,95.5331,95.6946,95.1924,95.5062,9400.0
2013-05-06 11:00:00,106.47,106.67,106.15,106.55,9100.0,95.4793,95.6587,95.1924,95.5511,9100.0
2013-05-06 11:30:00,106.65,106.99,106.03,106.99,7100.0,95.6408,95.9457,95.0848,95.9457,7100.0
2013-05-06 12:00:00,107.01,107.01,106.6,106.61,6000.0,95.9636,95.9636,95.5959,95.6049,6000.0
2013-05-06 12:30:00,106.52,106.8,106.28,106.43,25800.0,95.5242,95.7753,95.309,95.4435,25800.0
2013-05-06 13:00:00,106.44,106.44,106.08,106.3,8100.0,95.4524,95.4524,95.1296,95.3269,8100.0
2013-05-06 13:30:00,106.34,107.1,106.34,107.08,18600.0,95.3628,96.0443,95.3628,96.0264,18600.0
2013-05-06 14:00:00,107.03,107.42,106.99,107.08,8800.0,95.9815,96.3313,95.9457,96.0264,8800.0
2013-05-06 14:30:00,107.18,107.45,107.14,107.29,13600.0,96.116,96.3582,96.0802,96.2147,13600.0
2013-05-06 15:00:00,107.28,107.31,106.86,106.96,17000.0,96.2057,96.2326,95.8291,95.9188,17000.0
2013-05-06 15:30:00,107.0,107.24,106.7,106.95,41500.0,95.9546,96.1699,95.6856,95.9098,41500.0
2013-05-07 09:30:00,107.14,107.24,106.7,107.23,23800.0,96.0802,96.1699,95.6856,96.1609,23800.0
2013-05-07 10:00:00,107.2,107.43,106.79,107.05,28400.0,96.134,96.3402,95.7663,95.9995,28400.0
2013-05-07 10:30:00,107.1,107.5,107.05,107.32,12500.0,96.0443,96.403,95.9995,96.2416,12500.0
2013-05-07 11:00:00,107.37,107.63,107.23,107.58,5200.0,96.2864,96.5196,96.1609,96.4748,5200.0
2013-05-07 11:30:00,107.6,107.84,107.43,107.45,8900.0,96.4927,96.7079,96.3402,96.3582,8900.0
2013-05-07 12:00:00,107.5,107.91,107.44,107.79,7500.0,96.403,96.7707,96.3492,96.6631,7500.0
2013-05-07 12:30:00,107.76,108.09,107.54,107.57,9700.0,96.6362,96.9321,96.4389,96.4658,9700.0
2013-05-07 13:00:00,107.56,108.0,107.48,107.97,22000.0,96.4568,96.8514,96.3851,96.8245,22000.0
2013-05-07 13:30:00,108.01,108.11,107.84,107.97,9700.0,96.8604,96.95,96.7079,96.8245,9700.0
2013-05-07 14:00:00,107.98,108.13,107.88,107.91,7200.0,96.8335,96.968,96.7438,96.7707,7200.0
2013-05-07 14:30:00,107.93,108.07,107.85,108.02,14900.0,96.7886,96.9142,96.7169,96.8693,14900.0
2013-05-07 15:00:00,108.09,108.19,108.0,108.05,21900.0,96.9321,97.0218,96.8514,96.8962,21900.0
2013-05-07 15:30:00,108.09,108.5,108.09,108.32,99900.0,96.9321,97.2998,96.9321,97.1384,99900.0
2013-05-08 09:30:00,108.4,109.34,107.88,109.22,14900.0,97.2101,98.0531,96.7438,97.9455,14900.0
2013-05-08 10:00:00,109.23,109.63,108.91,109.16,15600.0,97.9544,98.3131,97.6675,97.8917,15600.0
2013-05-08 10:30:00,109.02,109.69,108.97,109.55,22300.0,97.7661,98.3669,97.7213,98.2414,22300.0
2013-05-08 11:00:00,109.47,109.69,109.25,109.48,18900.0,98.1697,98.3669,97.9724,98.1786,18900.0
2013-05-08 11:30:00,109.4,109.75,109.39,109.58,12500.0,98.1069,98.4208,98.0979,98.2683,12500.0
2013-05-08 12:00:00,109.67,109.68,109.21,109.23,31800.0,98.349,98.358,97.9365,97.9544,31800.0
2013-05-08 12:30:00,109.18,109.48,109.04,109.24,22200.0,97.9096,98.1786,97.784,97.9634,22200.0
2013-05-08 13:00:00,109.21,109.21,108.95,109.14,11000.0,97.9365,97.9365,97.7033,97.8737,11000.0
2013-05-08 13:30:00,109.04,109.24,108.88,109.1,12000.0,97.784,97.9634,97.6406,97.8378,12000.0
2013-05-08 14:00:00,109.08,109.22,108.93,109.09,7400.0,97.8199,97.9455,97.6854,97.8289,7400.0
2013-05-08 14:30:00,109.05,109.05,108.75,108.89,11700.0,97.793,97.793,97.524,97.6495,11700.0
2013-05-08 15:00:00,108.95,109.31,108.67,109.11,18400.0,97.7033,98.0262,97.4522,97.8468,18400.0
2013-05-08 15:30:00,109.11,109.16,108.69,108.85,80700.0,97.8468,97.8917,97.4702,97.6137,80700.0
2013-05-09 09:30:00,109.59,109.85,108.68,108.73,82500.0,98.2773,98.5104,97.4612,97.506,82500.0
2013-05-09 10:00:00,108.68,108.68,107.65,107.84,18000.0,97.4612,97.4612,96.5375,96.7079,18000.0
2013-05-09 10:30:00,108.0,108.61,108.0,108.21,7500.0,96.8514,97.3984,96.8514,97.0397,7500.0
2013-05-09 11:00:00,108.36,108.36,107.62,107.73,55800.0,97.1742,97.1742,96.5106,96.6093,55800.0
2013-05-09 11:30:00,107.66,107.8,107.53,107.76,10600.0,96.5465,96.672,96.4299,96.6362,10600.0
2013-05-09 12:00:00,107.72,107.77,107.24,107.45,21200.0,96.6003,96.6451,96.1699,96.3582,21200.0
2013-05-09 12:30:00,107.43,107.48,106.96,107.27,17500.0,96.3402,96.3851,95.9188,96.1968,17500.0
2013-05-09 13:00:00,107.2,107.51,107.11,107.36,15100.0,96.134,96.412,96.0533,96.2775,15100.0
2013-05-09 13:30:00,107.43,107.62,107.25,107.59,20300.0,96.3402,96.5106,96.1788,96.4837,20300.0
2013-05-09 14:00:00,107.61,108.0,107.43,107.98,20900.0,96.5017,96.8514,96.3402,96.8335,20900.0
2013-05-09 14:30:00,108.0,108.01,107.24,107.36,16400.0,96.8514,96.8604,96.1699,96.2775,16400.0
2013-05-09 15:00:00,107.32,107.9,107.23,107.75,18400.0,96.2416,96.7617,96.1609,96.6272,18400.0
2013-05-09 15:30:00,107.75,107.82,107.34,107.62,35000.0,96.6272,96.69,96.2595,96.5106,35000.0
2013-05-10 09:30:00,107.86,107.99,107.36,107.67,14100.0,96.7259,96.8424,96.2775,96.5555,14100.0
2013-05-10 10:00:00,107.68,108.04,107.53,107.9,7700.0,96.5644,96.8873,96.4299,96.7617,7700.0
2013-05-10 10:30:00,107.92,108.0,107.62,107.92,5000.0,96.7797,96.8514,96.5106,96.7797,5000.0
2013-05-10 11:00:00,107.88,107.99,107.4,107.75,13200.0,96.7438,96.8424,96.3133,96.6272,13200.0
2013-05-10 11:30:00,107.75,107.94,107.33,107.33,6300.0,96.6272,96.7976,96.2506,96.2506,6300.0
2013-05-10 12:00:00,107.49,107.61,107.16,107.41,16400.0,96.394,96.5017,96.0981,96.3223,16400.0
2013-05-10 12:30:00,107.41,107.7,107.18,107.47,17400.0,96.3223,96.5824,96.116,96.3761,17400.0
2013-05-10 13:00:00,107.51,107.8,107.51,107.72,3500.0,96.412,96.672,96.412,96.6003,3500.0
2013-05-10 13:30:00,107.69,107.69,107.32,107.37,18900.0,96.5734,96.5734,96.2416,96.2864,18900.0
2013-05-10 14:00:00,107.35,107.73,107.26,107.7,13300.0,96.2685,96.6093,96.1878,96.5824,13300.0
2013-05-10 14:30:00,107.7,107.82,107.07,107.26,14300.0,96.5824,96.69,96.0174,96.1878,14300.0
2013-05-10 15:00:00,107.14,107.41,107.09,107.31,22300.0,96.0802,96.3223,96.0353,96.2326,22300.0
2013-05-10 15:30:00,107.39,107.52,107.2,107.38,69200.0,96.3044,96.4209,96.134,96.2954,69200.0
2013-05-13 09:30:00,107.1,107.3,106.65,106.74,15200.0,96.0443,96.2237,95.6408,95.7215,15200.0
2013-05-13 10:00:00,106.71,107.27,106.67,106.95,20500.0,95.6946,96.1968,95.6587,95.9098,20500.0
2013-05-13 10:30:00,106.9,107.21,106.89,107.02,14400.0,95.8649,96.1429,95.856,95.9726,14400.0
2013-05-13 11:00:00,107.01,107.15,106.57,106.59,14200.0,95.9636,96.0891,95.569,95.587,14200.0
2013-05-13 11:30:00,106.67,106.81,106.56,106.58,8800.0,95.6587,95.7842,95.56,95.578,8800.0
2013-05-13 12:00:00,106.58,106.89,106.58,106.6,13400.0,95.578,95.856,95.578,95.5959,13400.0
2013-05-13 12:30:00,106.64,106.78,106.54,106.68,10600.0,95.6318,95.7573,95.5421,95.6677,10600.0
2013-05-13 13:00:00,106.74,106.93,106.5,106.56,9700.0,95.7215,95.8919,95.5062,95.56,9700.0
2013-05-13 13:30:00,106.51,106.7,106.5,106.58,9300.0,95.5152,95.6856,95.5062,95.578,9300.0
2013-05-13 14:00:00,106.54,106.7,106.44,106.5,33000.0,95.5421,95.6856,95.4524,95.5062,33000.0
2013-05-13 14:30:00,106.47,106.76,106.39,106.7,15800.0,95.4793,95.7394,95.4076,95.6856,15800.0
2013-05-13 15:00:00,106.71,106.81,106.51,106.71,23200.0,95.6946,95.7842,95.5152,95.6946,23200.0
2013-05-13 15:30:00,106.75,107.07,106.63,106.99,49800.0,95.7304,96.0174,95.6228,95.9457,49800.0
2013-05-14 09:30:00,106.99,107.79,106.74,107.32,26500.0,95.9457,96.6631,95.7215,96.2416,26500.0
2013-05-14 10:00:00,107.31,107.77,107.27,107.77,13500.0,96.2326,96.6451,96.1968,96.6451,13500.0
2013-05-14 10:30:00,107.65,107.71,107.48,107.67,11100.0,96.5375,96.5913,96.3851,96.5555,11100.0
2013-05-14 11:00:00,107.62,108.1,107.62,107.75,166100.0,96.5106,96.9411,96.5106,96.6272,166100.0
2013-05-14 11:30:00,107.75,108.13,107.75,107.96,205900.0,96.6272,96.968,96.6272,96.8155,205900.0
2013-05-14 12:00:00,107.96,108.35,107.96,108.16,140200.0,96.8155,97.1653,96.8155,96.9949,140200.0
2013-05-14 12:30:00,108.16,108.4,108.14,108.26,126200.0,96.9949,97.2101,96.9769,97.0846,126200.0
2013-05-14 13:00:00,108.21,108.32,108.1,108.14,30800.0,97.0397,97.1384,96.9411,96.9769,30800.0
2013-05-14 13:30:00,108.14,108.33,108.05,108.18,248800.0,96.9769,97.1473,96.8962,97.0128,248800.0
2013-05-14 14:00:00,108.13,108.51,108.09,108.4,16700.0,96.968,97.3088,96.9321,97.2101,16700.0
2013-05-14 14:30:00,108.5,108.5,108.2,108.2,52100.0,97.2998,97.2998,97.0308,97.0308,52100.0
2013-05-14 15:00:00,108.18,108.37,108.15,108.24,50000.0,97.0128,97.1832,96.9859,97.0666,50000.0
2013-05-14 15:30:00,108.19,108.45,107.96,107.98,100600.0,97.0218,97.2549,96.8155,96.8335,100600.0
2013-05-15 09:30:00,107.97,108.19,107.61,108.04,30200.0,96.8245,97.0218,96.5017,96.8873,30200.0
2013-05-15 10:00:00,108.03,108.61,107.96,108.61,7200.0,96.8783,97.3984,96.8155,97.3984,7200.0
2013-05-15 10:30:00,108.62,108.84,108.25,108.84,66500.0,97.4074,97.6047,97.0756,97.6047,66500.0
2013-05-15 11:00:00,108.78,109.32,108.64,109.24,33400.0,97.5509,98.0351,97.4253,97.9634,33400.0
2013-05-15 11:30:00,109.29,109.37,109.0,109.09,18600.0,98.0082,98.08,97.7482,97.8289,18600.0
2013-05-15 12:00:00,109.08,109.6,109.02,109.41,59800.0,97.8199,98.2862,97.7661,98.1158,59800.0
2013-05-15 12:30:00,109.34,109.48,109.19,109.43,20400.0,98.0531,98.1786,97.9186,98.1338,20400.0
2013-05-15 13:00:00,109.45,109.6,109.3,109.5,25300.0,98.1517,98.2862,98.0172,98.1966,25300.0
2013-05-15 13:30:00,109.47,109.77,109.31,109.37,20400.0,98.1697,98.4387,98.0262,98.08,20400.0
2013-05-15 14:00:00,109.37,109.39,109.06,109.11,42100.0,98.08,98.0979,97.802,97.8468,42100.0
2013-05-15 14:30:00,109.1,109.35,109.06,109.31,45200.0,97.8378,98.062,97.802,98.0262,45200.0
2013-05-15 15:00:00,109.25,109.46,109.18,109.22,56900.0,97.9724,98.1607,97.9096,97.9455,56900.0
2013-05-15 15:30:00,109.26,109.67,109.23,109.5,48600.0,97.9813,98.349,97.9544,98.1966,48600.0
2013-05-16 09:30:00,109.4,110.17,109.34,109.94,14500.0,98.1069,98.7974,98.0531,98.5911,14500.0
2013-05-16 10:00:00,109.93,110.06,109.34,109.79,13800.0,98.5822,98.6987,98.0531,98.4566,13800.0
2013-05-16 10:30:00,109.72,110.37,109.72,110.27,17500.0,98.3938,98.9767,98.3938,98.8871,17500.0
2013-05-16 11:00:00,110.3,110.32,109.94,110.03,24400.0,98.914,98.9319,98.5911,98.6718,24400.0
2013-05-16 11:30:00,110.11,110.27,109.91,110.08,24400.0,98.7436,98.8871,98.5642,98.7167,24400.0
2013-05-16 12:00:00,110.03,110.19,109.91,109.91,42700.0,98.6718,98.8153,98.5642,98.5642,42700.0
2013-05-16 12:30:00,109.92,110.03,109.75,109.84,17900.0,98.5732,98.6718,98.4208,98.5015,17900.0
2013-05-16 13:00:00,109.87,110.02,109.77,109.97,19700.0,98.5284,98.6629,98.4387,98.618,19700.0
2013-05-16 13:30:00,110.0,110.08,109.91,109.98,33100.0,98.6449,98.7167,98.5642,98.627,33100.0
2013-05-16 14:00:00,109.97,110.07,109.89,110.0,62700.0,98.618,98.7077,98.5463,98.6449,62700.0
2013-05-16 14:30:00,110.0,110.04,109.76,109.8,76900.0,98.6449,98.6808,98.4297,98.4656,76900.0
2013-05-16 15:00:00,109.79,109.99,109.69,109.84,65000.0,98.4566,98.636,98.3669,98.5015,65000.0
2013-05-16 15:30:00,109.85,110.14,109.74,110.04,109900.0,98.5104,98.7705,98.4118,98.6808,109900.0
2013-05-17 09:30:00,110.35,110.79,110.12,110.47,22000.0,98.9588,99.3534,98.7526,99.0664,22000.0
2013-05-17 10:00:00,110.46,111.15,110.42,110.91,62900.0,99.0575,99.6762,99.0216,99.461,62900.0
2013-05-17 10:30:00,110.95,111.53,110.86,110.97,16600.0,99.4969,100.017,99.4162,99.5148,16600.0
2013-05-17 11:00:00,110.92,110.93,110.32,110.34,48600.0,99.47,99.4789,98.9319,98.9498,48600.0
2013-05-17 11:30:00,110.39,110.71,110.33,110.44,35100.0,98.9947,99.2817,98.9409,99.0395,35100.0
2013-05-17 12:00:00,110.42,110.95,110.33,110.89,24400.0,99.0216,99.4969,98.9409,99.4431,24400.0
2013-05-17 12:30:00,110.89,110.89,110.59,110.66,27300.0,99.4431,99.4431,99.174,99.2368,27300.0
2013-05-17 13:00:00,110.65,110.93,110.58,110.79,14400.0,99.2278,99.4789,99.1651,99.3534,14400.0
2013-05-17 13:30:00,110.82,110.96,110.71,110.73,28600.0,99.3803,99.5058,99.2817,99.2996,28600.0
2013-05-17 14:00:00,110.73,110.84,110.57,110.77,25100.0,99.2996,99.3982,99.1561,99.3355,25100.0
2013-05-17 14:30:00,110.72,110.98,110.72,110.87,53900.0,99.2906,99.5238,99.2906,99.4251,53900.0
2013-05-17 15:00:00,110.86,110.96,110.75,110.82,26800.0,99.4162,99.5058,99.3175,99.3803,26800.0
2013-05-17 15:30:00,110.84,111.0,110.8,110.91,76900.0,99.3982,99.5417,99.3624,99.461,76900.0
2013-05-20 09:30:00,110.64,111.19,110.63,111.16,18700.0,99.2189,99.7121,99.2099,99.6852,18700.0
2013-05-20 10:00:00,111.16,111.33,110.7,110.75,23400.0,99.6852,99.8377,99.2727,99.3175,23400.0
2013-05-20 10:30:00,110.75,111.54,110.7,111.54,74800.0,99.3175,100.026,99.2727,100.026,74800.0
2013-05-20 11:00:00,111.5,111.7,111.4,111.58,21200.0,99.9901,100.1695,99.9004,100.0618,21200.0
2013-05-20 11:30:00,111.58,112.23,111.56,112.13,19400.0,100.0618,100.6447,100.0439,100.5551,19400.0
2013-05-20 12:00:00,112.12,112.17,111.94,111.94,36800.0,100.5461,100.5909,100.3847,100.3847,36800.0
2013-05-20 12:30:00,112.03,112.12,111.78,112.07,31800.0,100.4654,100.5461,100.2412,100.5013,31800.0
2013-05-20 13:00:00,112.08,112.3,112.05,112.14,28600.0,100.5102,100.7075,100.4833,100.564,28600.0
2013-05-20 13:30:00,112.2,112.2,111.82,112.08,14700.0,100.6178,100.6178,100.2771,100.5102,14700.0
2013-05-20 14:00:00,112.11,112.15,111.58,111.71,18600.0,100.5371,100.573,100.0618,100.1784,18600.0
2013-05-20 14:30:00,111.7,112.11,111.62,111.93,22300.0,100.1695,100.5371,100.0977,100.3757,22300.0
2013-05-20 15:00:00,112.01,112.05,111.8,111.86,34700.0,100.4475,100.4833,100.2591,100.3129,34700.0
2013-05-20 15:30:00,111.91,112.24,111.83,112.12,63100.0,100.3578,100.6537,100.286,100.5461,63100.0
2013-05-21 09:30:00,111.92,112.45,111.61,111.87,21700.0,100.3667,100.842,100.0887,100.3219,21700.0
2013-05-21 10:00:00,111.88,111.97,111.48,111.75,23600.0,100.3309,100.4116,99.9722,100.2143,23600.0
2013-05-21 10:30:00,111.75,111.75,111.3,111.53,33500.0,100.2143,100.2143,99.8107,100.017,33500.0
2013-05-21 11:00:00,111.68,111.83,111.38,111.56,10500.0,100.1515,100.286,99.8825,100.0439,10500.0
2013-05-21 11:30:00,111.49,112.0,111.49,111.85,21500.0,99.9811,100.4385,99.9811,100.304,21500.0
2013-05-21 12:00:00,111.84,112.19,111.84,112.07,11100.0,100.295,100.6089,100.295,100.5013,11100.0
2013-05-21 12:30:00,112.05,112.36,111.98,112.3,16900.0,100.4833,100.7613,100.4206,100.7075,16900.0
2013-05-21 13:00:00,112.25,112.45,112.25,112.29,5900.0,100.6627,100.842,100.6627,100.6986,5900.0
2013-05-21 13:30:00,112.28,112.64,112.26,112.56,21500.0,100.6896,101.0124,100.6716,100.9407,21500.0
2013-05-21 14:00:00,112.61,112.99,112.51,112.9,13100.0,100.9855,101.3263,100.8958,101.2456,13100.0
2013-05-21 14:30:00,112.86,112.88,112.48,112.6,8200.0,101.2097,101.2276,100.8689,100.9766,8200.0
2013-05-21 15:00:00,112.59,112.66,112.41,112.59,35400.0,100.9676,101.0304,100.8062,100.9676,35400.0
2013-05-21 15:30:00,112.55,112.59,111.97,111.97,32200.0,100.9317,100.9676,100.4116,100.4116,32200.0
2013-05-22 09:30:00,111.39,113.65,110.36,110.41,72900.0,99.8915,101.9182,98.9678,99.0126,72900.0
2013-05-22 10:00:00,110.57,111.7,110.27,111.7,22700.0,99.1561,100.1695,98.8871,100.1695,22700.0
2013-05-22 10:30:00,111.63,111.7,110.04,110.24,27800.0,100.1067,100.1695,98.6808,98.8602,27800.0
2013-05-22 11:00:00,110.09,110.31,109.73,109.97,28700.0,98.7257,98.9229,98.4028,98.618,28700.0
2013-05-22 11:30:00,110.09,110.63,109.78,110.59,46400.0,98.7257,99.2099,98.4477,99.174,46400.0
2013-05-22 12:00:00,110.54,110.85,110.52,110.58,17300.0,99.1292,99.4072,99.1113,99.1651,17300.0
2013-05-22 12:30:00,110.5,111.13,110.5,111.13,11200.0,99.0933,99.6583,99.0933,99.6583,11200.0
2013-05-22 13:00:00,111.15,111.24,110.33,110.4,18300.0,99.6762,99.7569,98.9409,99.0037,18300.0
2013-05-22 13:30:00,110.4,110.43,109.67,109.86,25800.0,99.0037,99.0306,98.349,98.5194,25800.0
2013-05-22 14:00:00,109.88,109.94,109.0,109.07,29100.0,98.5373,98.5911,97.7482,97.8109,29100.0
2013-05-22 14:30:00,109.05,109.19,108.77,109.06,61300.0,97.793,97.9186,97.5419,97.802,61300.0
2013-05-22 15:00:00,109.08,109.08,107.86,107.99,46000.0,97.8199,97.8199,96.7259,96.8424,46000.0
2013-05-22 15:30:00,108.0,108.73,108.0,108.67,73000.0,96.8514,97.506,96.8514,97.4522,73000.0
2013-05-23 09:30:00,107.14,107.14,106.38,106.45,38300.0,96.0802,96.0802,95.3986,95.4614,38300.0
2013-05-23 10:00:00,106.51,107.96,106.45,107.71,38700.0,95.5152,96.8155,95.4614,96.5913,38700.0
2013-05-23 10:30:00,107.68,107.75,106.77,107.17,99400.0,96.5644,96.6272,95.7484,96.1071,99400.0
2013-05-23 11:00:00,107.23,107.72,107.03,107.47,51800.0,96.1609,96.6003,95.9815,96.3761,51800.0
2013-05-23 11:30:00,107.53,107.69,107.05,107.49,39500.0,96.4299,96.5734,95.9995,96.394,39500.0
2013-05-23 12:00:00,107.62,107.89,107.53,107.56,25700.0,96.5106,96.7528,96.4299,96.4568,25700.0
2013-05-23 12:30:00,107.52,107.65,107.34,107.59,14500.0,96.4209,96.5375,96.2595,96.4837,14500.0
2013-05-23 13:00:00,107.65,107.87,107.36,107.43,11500.0,96.5375,96.7348,96.2775,96.3402,11500.0
2013-05-23 13:30:00,107.44,107.72,107.43,107.72,18800.0,96.3492,96.6003,96.3402,96.6003,18800.0
2013-05-23 14:00:00,107.79,108.24,107.61,108.0,30700.0,96.6631,97.0666,96.5017,96.8514,30700.0
2013-05-23 14:30:00,107.86,108.17,107.68,108.11,21400.0,96.7259,97.0039,96.5644,96.95,21400.0
2013-05-23 15:00:00,108.0,108.13,107.8,108.1,28100.0,96.8514,96.968,96.672,96.9411,28100.0
2013-05-23 15:30:00,108.13,108.31,107.91,108.26,66700.0,96.968,97.1294,96.7707,97.0846,66700.0
2013-05-24 09:30:00,107.76,107.91,107.33,107.36,20800.0,96.6362,96.7707,96.2506,96.2775,20800.0
2013-05-24 10:00:00,107.44,107.44,106.75,107.0,29400.0,96.3492,96.3492,95.7304,95.9546,29400.0
2013-05-24 10:30:00,106.99,107.89,106.99,107.86,4100.0,95.9457,96.7528,95.9457,96.7259,4100.0
2013-05-24 11:00:00,107.62,108.22,107.55,108.17,13900.0,96.5106,97.0487,96.4479,97.0039,13900.0
2013-05-24 11:30:00,108.18,108.75,108.15,108.51,23200.0,97.0128,97.524,96.9859,97.3088,23200.0
2013-05-24 12:00:00,108.48,108.77,108.4,108.62,6800.0,97.2818,97.5419,97.2101,97.4074,6800.0
2013-05-24 12:30:00,108.64,108.7,108.42,108.66,132700.0,97.4253,97.4791,97.228,97.4433,132700.0
2013-05-24 13:00:00,108.64,109.47,108.64,109.41,11800.0,97.4253,98.1697,97.4253,98.1158,11800.0
2013-05-24 13:30:00,109.35,109.35,108.87,109.01,18400.0,98.062,98.062,97.6316,97.7571,18400.0
2013-05-24 14:00:00,108.97,108.97,108.57,108.64,10900.0,97.7213,97.7213,97.3626,97.4253,10900.0
2013-05-24 14:30:00,108.61,108.62,108.34,108.53,11500.0,97.3984,97.4074,97.1563,97.3267,11500.0
2013-05-24 15:00:00,108.51,108.73,108.37,108.62,21300.0,97.3088,97.506,97.1832,97.4074,21300.0
2013-05-24 15:30:00,108.62,108.67,107.94,108.23,70200.0,97.4074,97.4522,96.7976,97.0577,70200.0
2013-05-28 09:30:00,110.09,110.71,110.04,110.45,19500.0,98.7257,99.2817,98.6808,99.0485,19500.0
2013-05-28 10:00:00,110.65,110.82,110.21,110.49,35600.0,99.2278,99.3803,98.8333,99.0844,35600.0
2013-05-28 10:30:00,110.44,110.52,109.79,109.89,65800.0,99.0395,99.1113,98.4566,98.5463,65800.0
2013-05-28 11:00:00,109.86,110.39,109.35,110.39,138700.0,98.5194,98.9947,98.062,98.9947,138700.0
2013-05-28 11:30:00,110.44,110.44,109.75,109.75,12800.0,99.0395,99.0395,98.4208,98.4208,12800.0
2013-05-28 12:00:00,109.64,110.35,109.64,110.35,29400.0,98.3221,98.9588,98.3221,98.9588,29400.0
2013-05-28 12:30:00,110.27,110.61,110.2,110.49,7300.0,98.8871,99.192,98.8243,99.0844,7300.0
2013-05-28 13:00:00,110.51,110.67,110.39,110.56,7900.0,99.1023,99.2458,98.9947,99.1471,7900.0
2013-05-28 13:30:00,110.47,110.47,110.09,110.27,17600.0,99.0664,99.0664,98.7257,98.8871,17600.0
2013-05-28 14:00:00,110.15,110.29,109.91,109.99,43400.0,98.7795,98.905,98.5642,98.636,43400.0
2013-05-28 14:30:00,109.98,110.11,109.78,109.83,12300.0,98.627,98.7436,98.4477,98.4925,12300.0
2013-05-28 15:00:00,109.85,109.94,109.59,109.59,24900.0,98.5104,98.5911,98.2773,98.2773,24900.0
2013-05-28 15:30:00,109.6,110.09,109.52,109.98,69400.0,98.2862,98.7257,98.2145,98.627,69400.0
2013-05-29 09:30:00,109.24,109.24,107.95,108.67,10900.0,97.9634,97.9634,96.8066,97.4522,10900.0
2013-05-29 10:00:00,108.62,109.5,108.57,108.62,45700.0,97.4074,98.1966,97.3626,97.4074,45700.0
2013-05-29 10:30:00,108.61,108.97,108.13,108.15,32500.0,97.3984,97.7213,96.968,96.9859,32500.0
2013-05-29 11:00:00,108.16,108.86,107.88,108.83,24200.0,96.9949,97.6226,96.7438,97.5957,24200.0
2013-05-29 11:30:00,108.79,108.79,108.09,108.59,31700.0,97.5598,97.5598,96.9321,97.3805,31700.0
2013-05-29 12:00:00,108.55,108.91,108.54,108.81,16500.0,97.3446,97.6675,97.3357,97.5778,16500.0
2013-05-29 12:30:00,108.86,108.94,108.3,108.34,11200.0,97.6226,97.6944,97.1204,97.1563,11200.0
2013-05-29 13:00:00,108.28,108.61,108.28,108.56,13700.0,97.1025,97.3984,97.1025,97.3536,13700.0
2013-05-29 13:30:00,108.54,109.12,108.53,109.06,9000.0,97.3357,97.8558,97.3267,97.802,9000.0
2013-05-29 14:00:00,109.1,109.31,108.91,109.16,21300.0,97.8378,98.0262,97.6675,97.8917,21300.0
2013-05-29 14:30:00,109.17,109.44,108.95,109.2,21900.0,97.9006,98.1428,97.7033,97.9275,21900.0
2013-05-29 15:00:00,109.24,109.74,109.16,109.67,37000.0,97.9634,98.4118,97.8917,98.349,37000.0
2013-05-29 15:30:00,109.67,109.9,109.32,109.64,91400.0,98.349,98.5553,98.0351,98.3221,91400.0
2013-05-30 09:30:00,109.36,110.5,108.59,110.25,17800.0,98.4258,99.4518,97.7328,99.2268,17800.0
2013-05-30 10:00:00,110.22,110.45,109.8,109.9,30000.0,99.1998,99.4068,98.8218,98.9118,30000.0
2013-05-30 10:30:00,109.92,110.45,109.79,110.18,9700.0,98.9298,99.4068,98.8128,99.1638,9700.0
2013-05-30 11:00:00,110.16,110.16,109.58,109.7,14000.0,99.1458,99.1458,98.6238,98.7318,14000.0
2013-05-30 11:30:00,109.78,110.45,109.78,110.42,30700.0,98.8038,99.4068,98.8038,99.3798,30700.0
2013-05-30 12:00:00,110.28,110.61,109.89,109.96,36900.0,99.2538,99.5508,98.9028,98.9658,36900.0
2013-05-30 12:30:00,109.9,110.04,109.82,110.04,7500.0,98.9118,99.0378,98.8398,99.0378,7500.0
2013-05-30 13:00:00,110.04,110.36,109.94,110.33,26400.0,99.0378,99.3258,98.9478,99.2988,26400.0
2013-05-30 13:30:00,110.33,110.5,110.11,110.49,13800.0,99.2988,99.4518,99.1008,99.4428,13800.0
2013-05-30 14:00:00,110.43,110.58,110.21,110.58,7700.0,99.3888,99.5238,99.1908,99.5238,7700.0
2013-05-30 14:30:00,110.61,110.77,110.28,110.65,6700.0,99.5508,99.6948,99.2538,99.5868,6700.0
2013-05-30 15:00:00,110.69,110.78,110.49,110.62,48700.0,99.6228,99.7038,99.4428,99.5598,48700.0
2013-05-30 15:30:00,110.6,110.7,110.3,110.56,54200.0,99.5418,99.6318,99.2718,99.5058,54200.0
2013-05-31 09:30:00,109.89,110.64,109.73,110.29,6100.0,98.9028,99.5778,98.7588,99.2628,6100.0
2013-05-31 10:00:00,110.48,110.59,109.82,109.96,11000.0,99.4338,99.5328,98.8398,98.9658,11000.0
2013-05-31 10:30:00,110.01,110.42,109.56,109.75,9200.0,99.0108,99.3798,98.6058,98.7768,9200.0
2013-05-31 11:00:00,109.75,110.64,109.75,110.34,14600.0,98.7768,99.5778,98.7768,99.3078,14600.0
2013-05-31 11:30:00,110.38,110.94,110.27,110.55,65600.0,99.3438,99.8479,99.2448,99.4968,65600.0
2013-05-31 12:00:00,110.5,110.68,110.17,110.52,11200.0,99.4518,99.6138,99.1548,99.4698,11200.0
2013-05-31 12:30:00,110.47,110.73,110.35,110.6,12800.0,99.4248,99.6588,99.3168,99.5418,12800.0
2013-05-31 13:00:00,110.48,110.83,110.43,110.79,48800.0,99.4338,99.7488,99.3888,99.7128,48800.0
2013-05-31 13:30:00,110.74,110.85,110.34,110.7,11700.0,99.6678,99.7668,99.3078,99.6318,11700.0
2013-05-31 14:00:00,110.7,110.75,110.49,110.7,13300.0,99.6318,99.6768,99.4428,99.6318,13300.0
2013-05-31 14:30:00,110.63,110.75,109.83,110.02,25800.0,99.5688,99.6768,98.8488,99.0198,25800.0
2013-05-31 15:00:00,109.98,110.31,109.92,110.0,29900.0,98.9838,99.2808,98.9298,99.0018,29900.0
2013-05-31 15:30:00,110.0,110.07,108.94,109.04,89900.0,99.0018,99.0648,98.0478,98.1378,89900.0
2013-06-03 09:30:00,108.97,109.17,108.18,108.67,41800.0,98.0748,98.2548,97.3638,97.8048,41800.0
2013-06-03 10:00:00,108.67,109.75,108.18,109.01,30600.0,97.8048,98.7768,97.3638,98.1108,30600.0
2013-06-03 10:30:00,109.0,109.12,108.3,108.47,38700.0,98.1018,98.2098,97.4718,97.6248,38700.0
2013-06-03 11:00:00,108.42,108.61,107.11,107.22,50100.0,97.5798,97.7508,96.4008,96.4998,50100.0
2013-06-03 11:30:00,107.15,107.75,106.88,107.38,42200.0,96.4368,96.9768,96.1938,96.6438,42200.0
2013-06-03 12:00:00,107.51,107.64,107.42,107.46,30300.0,96.7608,96.8778,96.6798,96.7158,30300.0
2013-06-03 12:30:00,107.55,107.77,107.45,107.7,25900.0,96.7968,96.9948,96.7068,96.9318,25900.0
2013-06-03 13:00:00,107.74,108.08,107.7,107.94,29200.0,96.9678,97.2738,96.9318,97.1478,29200.0
2013-06-03 13:30:00,107.97,108.1,107.56,107.57,15100.0,97.1748,97.2918,96.8058,96.8148,15100.0
2013-06-03 14:00:00,107.56,108.01,107.42,107.93,10600.0,96.8058,97.2108,96.6798,97.1388,10600.0
2013-06-03 14:30:00,107.85,108.44,107.68,108.17,16600.0,97.0668,97.5978,96.9138,97.3548,16600.0
2013-06-03 15:00:00,108.16,108.35,108.04,108.23,10900.0,97.3458,97.5168,97.2378,97.4088,10900.0
2013-06-03 15:30:00,108.14,108.92,108.07,108.58,41100.0,97.3278,98.0298,97.2648,97.7238,41100.0
2013-06-04 09:30:00,108.72,110.14,108.69,109.31,22000.0,97.8498,99.1278,97.8228,98.3808,22000.0
2013-06-04 10:00:00,109.23,109.3,108.51,109.0,28700.0,98.3088,98.3718,97.6608,98.1018,28700.0
2013-06-04 10:30:00,108.93,109.56,108.5,108.5,31100.0,98.0388,98.6058,97.6518,97.6518,31100.0
2013-06-04 11:00:00,108.45,109.29,108.36,109.2,10700.0,97.6068,98.3628,97.5258,98.2818,10700.0
2013-06-04 11:30:00,109.08,109.08,108.72,108.9,8900.0,98.1738,98.1738,97.8498,98.0118,8900.0
2013-06-04 12:00:00,108.86,108.86,107.98,108.15,18900.0,97.9758,97.9758,97.1838,97.3368,18900.0
2013-06-04 12:30:00,108.13,108.16,107.77,107.84,15000.0,97.3188,97.3458,96.9948,97.0578,15000.0
2013-06-04 13:00:00,107.78,108.08,107.43,107.45,8700.0,97.0038,97.2738,96.6888,96.7068,8700.0
2013-06-04 13:30:00,107.35,107.65,107.1,107.17,13200.0,96.6168,96.8868,96.3918,96.4548,13200.0
2013-06-04 14:00:00,107.2,107.2,106.75,106.98,12700.0,96.4818,96.4818,96.0768,96.2838,12700.0
2013-06-04 14:30:00,107.19,107.28,107.0,107.07,20500.0,96.4728,96.5538,96.3018,96.3648,20500.0
2013-06-04 15:00:00,107.12,107.2,106.55,106.84,67700.0,96.4098,96.4818,95.8968,96.1578,67700.0
2013-06-04 15:30:00,106.73,107.05,106.25,106.98,115500.0,96.0588,96.3468,95.6268,96.2838,115500.0
2013-06-05 09:30:00,106.34,106.81,105.96,106.48,14100.0,95.7078,96.1308,95.3658,95.8338,14100.0
2013-06-05 10:00:00,106.36,106.69,105.17,106.25,65600.0,95.7258,96.0228,94.6548,95.6268,65600.0
2013-06-05 10:30:00,106.19,106.34,105.77,105.94,10600.0,95.5728,95.7078,95.1948,95.3478,10600.0
2013-06-05 11:00:00,105.99,106.27,105.46,105.82,8500.0,95.3928,95.6448,94.9158,95.2398,8500.0
2013-06-05 11:30:00,105.72,106.0,105.5,105.56,8600.0,95.1498,95.4018,94.9518,95.0058,8600.0
2013-06-05 12:00:00,105.5,105.76,105.04,105.34,12200.0,94.9518,95.1858,94.5378,94.8078,12200.0
2013-06-05 12:30:00,105.29,105.53,105.12,105.36,18300.0,94.7628,94.9788,94.6098,94.8258,18300.0
2013-06-05 13:00:00,105.23,105.91,105.21,105.91,5500.0,94.7088,95.3208,94.6908,95.3208,5500.0
2013-06-05 13:30:00,105.86,105.86,105.57,105.59,10600.0,95.2758,95.2758,95.0148,95.0328,10600.0
2013-06-05 14:00:00,105.45,105.71,105.17,105.23,12900.0,94.9068,95.1408,94.6548,94.7088,12900.0
2013-06-05 14:30:00,105.14,105.71,104.81,105.4,21500.0,94.6278,95.1408,94.3307,94.8618,21500.0
2013-06-05 15:00:00,105.48,105.49,105.06,105.4,15200.0,94.9338,94.9428,94.5558,94.8618,15200.0
2013-06-05 15:30:00,105.38,105.42,104.68,104.71,36900.0,94.8438,94.8798,94.2137,94.2407,36900.0
2013-06-06 09:30:00,104.69,105.02,104.16,105.0,73300.0,94.2227,94.5198,93.7457,94.5018,73300.0
2013-06-06 10:00:00,105.07,105.24,103.68,104.26,117200.0,94.5648,94.7178,93.3137,93.8357,117200.0
2013-06-06 10:30:00,104.21,105.1,104.13,105.1,24900.0,93.7907,94.5918,93.7187,94.5918,24900.0
2013-06-06 11:00:00,105.01,105.7,104.7,105.59,27900.0,94.5108,95.1318,94.2317,95.0328,27900.0
2013-06-06 11:30:00,105.59,105.74,105.41,105.63,32700.0,95.0328,95.1678,94.8708,95.0688,32700.0
2013-06-06 12:00:00,105.52,105.6,104.02,104.35,18100.0,94.9698,95.0418,93.6197,93.9167,18100.0
2013-06-06 12:30:00,104.4,104.8,104.26,104.43,28900.0,93.9617,94.3217,93.8357,93.9887,28900.0
2013-06-06 13:00:00,104.47,105.75,104.32,105.54,11500.0,94.0247,95.1768,93.8897,94.9878,11500.0
2013-06-06 13:30:00,105.46,106.26,105.45,106.05,8600.0,94.9158,95.6358,94.9068,95.4468,8600.0
2013-06-06 14:00:00,106.04,106.06,105.57,105.79,7200.0,95.4378,95.4558,95.0148,95.2128,7200.0
2013-06-06 14:30:00,105.88,105.99,105.69,105.84,7600.0,95.2938,95.3928,95.1228,95.2578,7600.0
2013-06-06 15:00:00,105.72,105.93,105.64,105.75,12400.0,95.1498,95.3388,95.0778,95.1768,12400.0
2013-06-06 15:30:00,105.91,106.54,105.73,106.54,45100.0,95.3208,95.8878,95.1588,95.8878,45100.0
2013-06-07 09:30:00,106.94,107.44,106.19,106.84,14500.0,96.2478,96.6978,95.5728,96.1578,14500.0
2013-06-07 10:00:00,106.88,107.69,106.84,107.41,4300.0,96.1938,96.9228,96.1578,96.6708,4300.0
2013-06-07 10:30:00,107.16,107.78,107.16,107.53,9700.0,96.4458,97.0038,96.4458,96.7788,9700.0
2013-06-07 11:00:00,107.25,107.51,107.25,107.4,13900.0,96.5268,96.7608,96.5268,96.6618,13900.0
2013-06-07 11:30:00,107.46,107.6,107.23,107.5,11100.0,96.7158,96.8418,96.5088,96.7518,11100.0
2013-06-07 12:00:00,107.51,107.51,107.05,107.13,9600.0,96.7608,96.7608,96.3468,96.4188,9600.0
2013-06-07 12:30:00,107.14,107.31,106.85,107.14,5700.0,96.4278,96.5808,96.1668,96.4278,5700.0
2013-06-07 13:00:00,107.06,107.2,106.97,107.0,8200.0,96.3558,96.4818,96.2748,96.3018,8200.0
2013-06-07 13:30:00,107.13,107.13,106.55,106.55,10200.0,96.4188,96.4188,95.8968,95.8968,10200.0
2013-06-07 14:00:00,106.64,106.79,105.76,105.76,29200.0,95.9778,96.1128,95.1858,95.1858,29200.0
2013-06-07 14:30:00,105.95,106.41,105.87,106.27,15800.0,95.3568,95.7708,95.2848,95.6448,15800.0
2013-06-07 15:00:00,106.4,106.52,106.15,106.39,13300.0,95.7618,95.8698,95.5368,95.7528,13300.0
2013-06-07 15:30:00,106.45,106.77,106.26,106.62,44000.0,95.8068,96.0948,95.6358,95.9598,44000.0
2013-06-10 09:30:00,106.93,107.15,105.55,106.08,30300.0,96.2388,96.4368,94.9968,95.4738,30300.0
2013-06-10 10:00:00,106.27,106.27,105.7,105.99,25400.0,95.6448,95.6448,95.1318,95.3928,25400.0
2013-06-10 10:30:00,106.0,106.96,105.98,106.39,20100.0,95.4018,96.2658,95.3838,95.7528,20100.0
2013-06-10 11:00:00,106.55,107.08,106.49,106.91,28900.0,95.8968,96.3738,95.8428,96.2208,28900.0
2013-06-10 11:30:00,106.92,107.33,106.7,107.31,24500.0,96.2298,96.5988,96.0318,96.5808,24500.0
2013-06-10 12:00:00,107.33,107.92,107.24,107.65,17900.0,96.5988,97.1298,96.5178,96.8868,17900.0
2013-06-10 12:30:00,107.64,107.72,107.13,107.59,19900.0,96.8778,96.9498,96.4188,96.8328,19900.0
2013-06-10 13:00:00,107.52,107.98,107.51,107.89,17400.0,96.7698,97.1838,96.7608,97.1028,17400.0
2013-06-10 13:30:00,107.9,108.36,107.68,108.31,23500.0,97.1118,97.5258,96.9138,97.4808,23500.0
2013-06-10 14:00:00,108.31,108.54,108.12,108.5,25000.0,97.4808,97.6878,97.3098,97.6518,25000.0
2013-06-10 14:30:00,108.56,109.46,108.54,109.36,27400.0,97.7058,98.5158,97.6878,98.4258,27400.0
2013-06-10 15:00:00,109.28,109.3,108.63,108.73,37400.0,98.3538,98.3718,97.7688,97.8588,37400.0
2013-06-10 15:30:00,108.78,109.13,108.6,109.08,63000.0,97.9038,98.2188,97.7418,98.1738,63000.0
2013-06-11 09:30:00,106.86,107.71,106.14,107.37,11900.0,96.1758,96.9408,95.5278,96.6348,11900.0
2013-06-11 10:00:00,107.31,107.99,107.02,107.83,20000.0,96.5808,97.1928,96.3198,97.0488,20000.0
2013-06-11 10:30:00,107.66,108.43,107.63,108.32,7300.0,96.8958,97.5888,96.8688,97.4898,7300.0
2013-06-11 11:00:00,108.35,108.67,108.08,108.6,9600.0,97.5168,97.8048,97.2738,97.7418,9600.0
2013-06-11 11:30:00,108.58,108.77,107.82,108.3,14900.0,97.7238,97.8948,97.0398,97.4718,14900.0
2013-06-11 12:00:00,108.34,108.74,108.15,108.15,7200.0,97.5078,97.8678,97.3368,97.3368,7200.0
2013-06-11 12:30:00,108.26,108.26,107.84,107.88,7500.0,97.4358,97.4358,97.0578,97.0938,7500.0
2013-06-11 13:00:00,107.89,108.2,107.85,108.07,12100.0,97.1028,97.3818,97.0668,97.2648,12100.0
2013-06-11 13:30:00,108.03,108.03,107.31,107.32,22100.0,97.2288,97.2288,96.5808,96.5898,22100.0
2013-06-11 14:00:00,107.31,107.83,107.2,107.59,19700.0,96.5808,97.0488,96.4818,96.8328,19700.0
2013-06-11 14:30:00,107.6,107.89,107.53,107.79,8900.0,96.8418,97.1028,96.7788,97.0128,8900.0
2013-06-11 15:00:00,107.89,108.0,107.46,107.55,15400.0,97.1028,97.2018,96.7158,96.7968,15400.0
2013-06-11 15:30:00,107.52,107.52,107.07,107.19,32700.0,96.7698,96.7698,96.3648,96.4728,32700.0
2013-06-12 09:30:00,108.34,108.77,107.59,108.06,14600.0,97.5078,97.8948,96.8328,97.2558,14600.0
2013-06-12 10:00:00,107.92,108.08,107.41,107.47,10200.0,97.1298,97.2738,96.6708,96.7248,10200.0
2013-06-12 10:30:00,107.55,107.83,107.15,107.24,11100.0,96.7968,97.0488,96.4368,96.5178,11100.0
2013-06-12 11:00:00,107.35,107.5,107.11,107.29,14400.0,96.6168,96.7518,96.4008,96.5628,14400.0
2013-06-12 11:30:00,107.18,107.84,107.01,107.44,14700.0,96.4638,97.0578,96.3108,96.6978,14700.0
2013-06-12 12:00:00,107.48,107.87,107.2,107.2,9200.0,96.7338,97.0848,96.4818,96.4818,9200.0
2013-06-12 12:30:00,107.23,107.37,106.99,107.3,5400.0,96.5088,96.6348,96.2928,96.5718,5400.0
2013-06-12 13:00:00,107.21,107.36,106.94,107.06,2100.0,96.4908,96.6258,96.2478,96.3558,2100.0
2013-06-12 13:30:00,107.1,107.74,106.88,107.54,10700.0,96.3918,96.9678,96.1938,96.7878,10700.0
2013-06-12 14:00:00,107.58,107.6,106.96,106.98,8400.0,96.8238,96.8418,96.2658,96.2838,8400.0
2013-06-12 14:30:00,106.92,107.0,106.36,106.36,5900.0,96.2298,96.3018,95.7258,95.7258,5900.0
2013-06-12 15:00:00,106.36,106.43,106.0,106.31,8300.0,95.7258,95.7888,95.4018,95.6808,8300.0
2013-06-12 15:30:00,106.25,106.63,106.07,106.45,17400.0,95.6268,95.9688,95.4648,95.8068,17400.0
2013-06-13 09:30:00,106.85,106.89,106.44,106.59,2300.0,96.1668,96.2028,95.7978,95.9328,2300.0
2013-06-13 10:00:00,106.73,107.2,106.4,106.64,6400.0,96.0588,96.4818,95.7618,95.9778,6400.0
2013-06-13 10:30:00,106.74,107.49,106.74,107.01,27700.0,96.0678,96.7428,96.0678,96.3108,27700.0
2013-06-13 11:00:00,107.01,107.2,106.76,106.94,18100.0,96.3108,96.4818,96.0858,96.2478,18100.0
2013-06-13 11:30:00,106.98,107.13,106.82,107.13,12200.0,96.2838,96.4188,96.1398,96.4188,12200.0
2013-06-13 12:00:00,107.2,107.47,107.14,107.3,4100.0,96.4818,96.7248,96.4278,96.5718,4100.0
2013-06-13 12:30:00,107.48,108.01,107.4,108.01,6800.0,96.7338,97.2108,96.6618,97.2108,6800.0
2013-06-13 13:00:00,108.18,108.18,107.78,107.95,3100.0,97.3638,97.3638,97.0038,97.1568,3100.0
2013-06-13 13:30:00,107.91,108.06,107.67,107.98,3500.0,97.1208,97.2558,96.9048,97.1838,3500.0
2013-06-13 14:00:00,107.98,108.62,107.98,108.62,5400.0,97.1838,97.7598,97.1838,97.7598,5400.0
2013-06-13 14:30:00,108.66,109.02,108.47,108.97,9400.0,97.7958,98.1198,97.6248,98.0748,9400.0
2013-06-13 15:00:00,108.96,109.35,108.96,109.17,15100.0,98.0658,98.4168,98.0658,98.2548,15100.0
2013-06-13 15:30:00,109.3,109.58,108.9,109.52,92900.0,98.3718,98.6238,98.0118,98.5698,92900.0
2013-06-14 09:30:00,109.61,110.22,109.18,110.1,11800.0,98.6508,99.1998,98.2638,99.0918,11800.0
2013-06-14 10:00:00,110.01,110.1,109.55,109.68,10100.0,99.0108,99.0918,98.5968,98.7138,10100.0
2013-06-14 10:30:00,109.68,109.74,109.26,109.33,19300.0,98.7138,98.7678,98.3358,98.3988,19300.0
2013-06-14 11:00:00,109.34,109.46,108.83,109.4,23300.0,98.4078,98.5158,97.9488,98.4618,23300.0
2013-06-14 11:30:00,109.4,109.54,109.22,109.41,2300.0,98.4618,98.5878,98.2998,98.4708,2300.0
2013-06-14 12:00:00,109.48,109.48,109.22,109.46,5800.0,98.5338,98.5338,98.2998,98.5158,5800.0
2013-06-14 12:30:00,109.38,109.46,109.18,109.46,8500.0,98.4438,98.5158,98.2638,98.5158,8500.0
2013-06-14 13:00:00,109.29,109.47,109.05,109.1,10000.0,98.3628,98.5248,98.1468,98.1918,10000.0
2013-06-14 13:30:00,109.17,109.27,109.01,109.14,12300.0,98.2548,98.3448,98.1108,98.2278,12300.0
2013-06-14 14:00:00,109.06,109.63,109.03,109.45,5500.0,98.1558,98.6688,98.1288,98.5068,5500.0
2013-06-14 14:30:00,109.45,109.45,108.97,109.12,12200.0,98.5068,98.5068,98.0748,98.2098,12200.0
2013-06-14 15:00:00,109.07,109.49,109.07,109.3,9300.0,98.1648,98.5428,98.1648,98.3718,9300.0
2013-06-14 15:30:00,109.38,109.49,109.02,109.37,50800.0,98.4438,98.5428,98.1198,98.4348,50800.0
2013-06-17 09:30:00,110.62,110.62,109.95,110.04,7100.0,99.5598,99.5598,98.9568,99.0378,7100.0
2013-06-17 10:00:00,110.17,110.85,110.14,110.65,5400.0,99.1548,99.7668,99.1278,99.5868,5400.0
2013-06-17 10:30:00,110.65,110.65,110.12,110.31,3800.0,99.5868,99.5868,99.1098,99.2808,3800.0
2013-06-17 11:00:00,110.39,110.5,109.86,109.9,9900.0,99.3528,99.4518,98.8758,98.9118,9900.0
2013-06-17 11:30:00,109.88,110.0,109.66,109.78,12000.0,98.8938,99.0018,98.6958,98.8038,12000.0
2013-06-17 12:00:00,109.78,110.38,109.67,110.19,18600.0,98.8038,99.3438,98.7048,99.1728,18600.0
2013-06-17 12:30:00,110.4,110.61,110.24,110.37,4100.0,99.3618,99.5508,99.2178,99.3348,4100.0
2013-06-17 13:00:00,110.3,110.47,109.78,109.86,11600.0,99.2718,99.4248,98.8038,98.8758,11600.0
2013-06-17 13:30:00,109.96,110.13,109.85,110.09,8400.0,98.9658,99.1188,98.8668,99.0828,8400.0
2013-06-17 14:00:00,110.06,110.06,109.26,109.26,8400.0,99.0558,99.0558,98.3358,98.3358,8400.0
2013-06-17 14:30:00,109.45,109.68,109.15,109.29,29000.0,98.5068,98.7138,98.2368,98.3628,29000.0
2013-06-17 15:00:00,109.39,109.59,109.29,109.41,10600.0,98.4528,98.6328,98.3628,98.4708,10600.0
2013-06-17 15:30:00,109.4,109.89,109.4,109.8,46900.0,98.4618,98.9028,98.4618,98.8218,46900.0
2013-06-18 09:30:00,110.03,110.03,109.3,109.3,3800.0,99.0288,99.0288,98.3718,98.3718,3800.0
2013-06-18 10:00:00,109.35,109.73,109.21,109.25,4200.0,98.4168,98.7588,98.2908,98.3268,4200.0
2013-06-18 10:30:00,109.2,109.53,108.81,109.53,7400.0,98.2818,98.5788,97.9308,98.5788,7400.0
2013-06-18 11:00:00,109.51,109.78,109.24,109.61,11600.0,98.5608,98.8038,98.3178,98.6508,11600.0
2013-06-18 11:30:00,109.59,109.78,109.16,109.16,12100.0,98.6328,98.8038,98.2458,98.2458,12100.0
2013-06-18 12:00:00,109.16,109.28,108.92,109.18,3400.0,98.2458,98.3538,98.0298,98.2638,3400.0
2013-06-18 12:30:00,109.29,109.99,109.22,109.97,4400.0,98.3628,98.9928,98.2998,98.9748,4400.0
2013-06-18 13:00:00,109.79,109.88,109.4,109.72,4500.0,98.8128,98.8938,98.4618,98.7498,4500.0
2013-06-18 13:30:00,109.58,109.82,109.53,109.81,4300.0,98.6238,98.8398,98.5788,98.8308,4300.0
2013-06-18 14:00:00,109.8,110.04,109.48,109.72,7000.0,98.8218,99.0378,98.5338,98.7498,7000.0
2013-06-18 14:30:00,109.66,109.95,109.65,109.85,6000.0,98.6958,98.9568,98.6868,98.8668,6000.0
2013-06-18 15:00:00,109.85,109.95,109.64,109.84,12900.0,98.8668,98.9568,98.6778,98.8578,12900.0
2013-06-18 15:30:00,109.84,109.85,109.45,109.77,42100.0,98.8578,98.8668,98.5068,98.7948,42100.0
2013-06-19 09:30:00,109.7,110.35,109.42,110.34,77000.0,98.7318,99.3168,98.4798,99.3078,77000.0
2013-06-19 10:00:00,110.06,110.3,109.78,109.95,55400.0,99.0558,99.2718,98.8038,98.9568,55400.0
2013-06-19 10:30:00,109.96,110.2,109.9,110.03,6800.0,98.9658,99.1818,98.9118,99.0288,6800.0
2013-06-19 11:00:00,110.05,110.14,109.96,110.05,8100.0,99.0468,99.1278,98.9658,99.0468,8100.0
2013-06-19 11:30:00,110.18,110.18,109.95,110.0,8400.0,99.1638,99.1638,98.9568,99.0018,8400.0
2013-06-19 12:00:00,110.0,110.17,110.0,110.14,6200.0,99.0018,99.1548,99.0018,99.1278,6200.0
2013-06-19 12:30:00,110.12,110.13,109.96,110.05,10000.0,99.1098,99.1188,98.9658,99.0468,10000.0
2013-06-19 13:00:00,110.05,110.19,109.97,109.97,24700.0,99.0468,99.1728,98.9748,98.9748,24700.0
2013-06-19 13:30:00,109.94,110.16,109.8,110.07,9000.0,98.9478,99.1458,98.8218,99.0648,9000.0
2013-06-19 14:00:00,110.14,110.28,109.59,109.69,16300.0,99.1278,99.2538,98.6328,98.7228,16300.0
2013-06-19 14:30:00,109.64,110.0,108.86,108.97,26600.0,98.6778,99.0018,97.9758,98.0748,26600.0
2013-06-19 15:00:00,108.86,109.11,108.34,108.78,19600.0,97.9758,98.2008,97.5078,97.9038,19600.0
2013-06-19 15:30:00,108.76,108.89,108.12,108.13,34900.0,97.8858,98.0028,97.3098,97.3188,34900.0
2013-06-20 09:30:00,106.45,106.58,105.51,105.76,17200.0,95.8068,95.9238,94.9608,95.1858,17200.0
2013-06-20 10:00:00,105.93,106.39,104.57,104.88,24900.0,95.3388,95.7528,94.1147,94.3938,24900.0
2013-06-20 10:30:00,105.04,105.25,104.37,105.22,23400.0,94.5378,94.7268,93.9347,94.6998,23400.0
2013-06-20 11:00:00,105.18,105.61,104.7,105.41,29600.0,94.6638,95.0508,94.2317,94.8708,29600.0
2013-06-20 11:30:00,105.26,106.37,105.16,106.2,53300.0,94.7358,95.7348,94.6458,95.5818,53300.0
2013-06-20 12:00:00,106.28,106.79,106.28,106.46,13900.0,95.6538,96.1128,95.6538,95.8158,13900.0
2013-06-20 12:30:00,106.46,106.7,105.82,105.96,19000.0,95.8158,96.0318,95.2398,95.3658,19000.0
2013-06-20 13:00:00,105.93,106.29,105.53,105.93,13200.0,95.3388,95.6628,94.9788,95.3388,13200.0
2013-06-20 13:30:00,105.95,106.1,105.69,105.97,16300.0,95.3568,95.4918,95.1228,95.3748,16300.0
2013-06-20 14:00:00,105.98,106.0,105.27,105.35,23700.0,95.3838,95.4018,94.7448,94.8168,23700.0
2013-06-20 14:30:00,105.17,105.45,104.73,104.73,32200.0,94.6548,94.9068,94.2587,94.2587,32200.0
2013-06-20 15:00:00,104.64,105.08,104.57,104.71,27400.0,94.1777,94.5738,94.1147,94.2407,27400.0
2013-06-20 15:30:00,104.64,105.26,104.44,105.04,85700.0,94.1777,94.7358,93.9977,94.5378,85700.0
2013-06-21 09:30:00,105.83,105.83,104.65,104.65,73100.0,95.2488,95.2488,94.1867,94.1867,73100.0
2013-06-21 10:00:00,104.87,104.87,103.87,103.87,9500.0,94.3847,94.3847,93.4847,93.4847,9500.0
2013-06-21 10:30:00,103.98,104.01,103.27,103.48,18000.0,93.5837,93.6107,92.9447,93.1337,18000.0
2013-06-21 11:00:00,103.34,103.34,102.31,102.51,25700.0,93.0077,93.0077,92.0807,92.2607,25700.0
2013-06-21 11:30:00,102.37,102.51,101.36,101.45,37300.0,92.1347,92.2607,91.2257,91.3067,37300.0
2013-06-21 12:00:00,101.42,102.33,101.42,101.9,26700.0,91.2797,92.0987,91.2797,91.7117,26700.0
2013-06-21 12:30:00,101.94,103.12,101.69,103.12,12600.0,91.7477,92.8097,91.5227,92.8097,12600.0
2013-06-21 13:00:00,103.14,103.2,102.6,102.66,19600.0,92.8277,92.8817,92.3417,92.3957,19600.0
2013-06-21 13:30:00,102.68,102.88,102.09,102.25,13200.0,92.4137,92.5937,91.8827,92.0267,13200.0
2013-06-21 14:00:00,102.17,102.47,101.67,102.36,15300.0,91.9547,92.2247,91.5047,92.1257,15300.0
2013-06-21 14:30:00,102.27,102.4,101.91,102.35,25000.0,92.0447,92.1617,91.7207,92.1167,25000.0
2013-06-21 15:00:00,102.24,102.71,102.03,102.57,21300.0,92.0177,92.4407,91.8287,92.3147,21300.0
2013-06-21 15:30:00,102.59,102.69,101.07,101.37,126400.0,92.3327,92.4227,90.9647,91.2347,126400.0
2013-06-24 09:30:00,99.62,99.62,98.33,98.53,44100.0,89.6597,89.6597,88.4986,88.6786,44100.0
2013-06-24 10:00:00,98.38,98.78,97.58,98.61,46800.0,88.5436,88.9036,87.8236,88.7506,46800.0
2013-06-24 10:30:00,98.53,99.03,98.14,98.39,31700.0,88.6786,89.1287,88.3276,88.5526,31700.0
2013-06-24 11:00:00,98.38,98.59,97.73,97.73,110300.0,88.5436,88.7326,87.9586,87.9586,110300.0
2013-06-24 11:30:00,97.56,98.4,97.56,98.21,43500.0,87.8056,88.5616,87.8056,88.3906,43500.0
2013-06-24 12:00:00,98.15,98.48,97.58,97.73,30200.0,88.3366,88.6336,87.8236,87.9586,30200.0
2013-06-24 12:30:00,97.89,98.07,97.54,97.68,30300.0,88.1026,88.2646,87.7876,87.9136,30300.0
2013-06-24 13:00:00,97.86,97.86,97.14,97.51,26300.0,88.0756,88.0756,87.4276,87.7606,26300.0
2013-06-24 13:30:00,97.47,98.39,97.34,98.39,36400.0,87.7246,88.5526,87.6076,88.5526,36400.0
2013-06-24 14:00:00,98.39,98.84,98.18,98.65,50800.0,88.5526,88.9576,88.3636,88.7866,50800.0
2013-06-24 14:30:00,98.6,99.16,98.53,98.69,45300.0,88.7416,89.2457,88.6786,88.8226,45300.0
2013-06-24 15:00:00,98.67,99.08,98.43,98.46,29400.0,88.8046,89.1737,88.5886,88.6156,29400.0
2013-06-24 15:30:00,98.46,98.75,98.06,98.07,69700.0,88.6156,88.8766,88.2556,88.2646,69700.0
2013-06-25 09:30:00,99.27,99.7,98.43,99.19,29800.0,89.3447,89.7317,88.5886,89.2727,29800.0
2013-06-25 10:00:00,99.24,99.24,98.3,98.89,39200.0,89.3177,89.3177,88.4716,89.0027,39200.0
2013-06-25 10:30:00,98.78,99.6,98.69,99.38,16100.0,88.9036,89.6417,88.8226,89.4437,16100.0
2013-06-25 11:00:00,99.54,99.54,99.15,99.33,13500.0,89.5877,89.5877,89.2367,89.3987,13500.0
2013-06-25 11:30:00,99.29,99.47,99.0,99.12,14500.0,89.3627,89.5247,89.1017,89.2097,14500.0
2013-06-25 12:00:00,99.07,99.38,98.81,99.2,18300.0,89.1647,89.4437,88.9306,89.2817,18300.0
2013-06-25 12:30:00,99.13,99.35,98.94,99.02,19100.0,89.2187,89.4167,89.0477,89.1197,19100.0
2013-06-25 13:00:00,98.98,99.23,98.93,99.13,18500.0,89.0837,89.3087,89.0387,89.2187,18500.0
2013-06-25 13:30:00,99.1,99.6,99.05,99.09,21800.0,89.1917,89.6417,89.1467,89.1827,21800.0
2013-06-25 14:00:00,99.04,99.77,99.03,99.65,18700.0,89.1377,89.7947,89.1287,89.6867,18700.0
2013-06-25 14:30:00,99.67,100.13,99.64,99.95,18600.0,89.7047,90.1187,89.6777,89.9567,18600.0
2013-06-25 15:00:00,99.92,100.09,99.85,99.95,23700.0,89.9297,90.0827,89.8667,89.9567,23700.0
2013-06-25 15:30:00,99.95,100.13,99.62,99.69,70800.0,89.9567,90.1187,89.6597,89.7227,70800.0
2013-06-26 09:30:00,100.83,101.08,100.39,100.39,15100.0,90.7487,90.9737,90.3527,90.3527,15100.0
2013-06-26 10:00:00,100.35,100.62,99.07,99.15,35500.0,90.3167,90.5597,89.1647,89.2367,35500.0
2013-06-26 10:30:00,99.15,99.65,99.03,99.45,9600.0,89.2367,89.6867,89.1287,89.5067,9600.0
2013-06-26 11:00:00,99.45,99.61,99.05,99.24,14400.0,89.5067,89.6507,89.1467,89.3177,14400.0
2013-06-26 11:30:00,99.29,99.56,99.24,99.32,30100.0,89.3627,89.6057,89.3177,89.3897,30100.0
2013-06-26 12:00:00,99.23,99.87,99.23,99.79,7100.0,89.3087,89.8847,89.3087,89.8127,7100.0
2013-06-26 12:30:00,99.94,99.94,99.62,99.7,8900.0,89.9477,89.9477,89.6597,89.7317,8900.0
2013-06-26 13:00:00,99.73,99.78,99.42,99.69,8900.0,89.7587,89.8037,89.4797,89.7227,8900.0
2013-06-26 13:30:00,99.75,99.79,99.43,99.59,17400.0,89.7767,89.8127,89.4887,89.6327,17400.0
2013-06-26 14:00:00,99.55,99.8,99.44,99.63,14800.0,89.5967,89.8217,89.4977,89.6687,14800.0
2013-06-26 14:30:00,99.6,99.63,99.47,99.47,17600.0,89.6417,89.6687,89.5247,89.5247,17600.0
2013-06-26 15:00:00,99.47,99.72,99.47,99.59,25500.0,89.5247,89.7497,89.5247,89.6327,25500.0
2013-06-26 15:30:00,99.6,99.6,99.06,99.41,108500.0,89.6417,89.6417,89.1557,89.4707,108500.0
2013-06-27 09:30:00,100.28,100.49,99.85,99.87,8400.0,90.2537,90.4427,89.8667,89.8847,8400.0
2013-06-27 10:00:00,99.99,100.17,99.51,99.96,9500.0,89.9927,90.1547,89.5607,89.9657,9500.0
2013-06-27 10:30:00,100.11,100.19,99.93,100.11,12700.0,90.1007,90.1727,89.9387,90.1007,12700.0
2013-06-27 11:00:00,100.07,100.28,100.02,100.24,40200.0,90.0647,90.2537,90.0197,90.2177,40200.0
2013-06-27 11:30:00,100.15,100.3,100.11,100.17,27200.0,90.1367,90.2717,90.1007,90.1547,27200.0
2013-06-27 12:00:00,100.22,100.29,99.86,100.2,21400.0,90.1997,90.2627,89.8757,90.1817,21400.0
2013-06-27 12:30:00,100.11,100.5,100.11,100.4,16300.0,90.1007,90.4517,90.1007,90.3617,16300.0
2013-06-27 13:00:00,100.5,100.51,100.2,100.24,10000.0,90.4517,90.4607,90.1817,90.2177,10000.0
2013-06-27 13:30:00,100.24,100.49,100.24,100.28,10800.0,90.2177,90.4427,90.2177,90.2537,10800.0
2013-06-27 14:00:00,100.28,100.51,100.18,100.5,14200.0,90.2537,90.4607,90.1637,90.4517,14200.0
2013-06-27 14:30:00,100.51,100.7,100.44,100.48,9900.0,90.4607,90.6317,90.3977,90.4337,9900.0
2013-06-27 15:00:00,100.49,100.92,100.42,100.89,24600.0,90.4427,90.8297,90.3797,90.8027,24600.0
2013-06-27 15:30:00,100.91,100.91,100.49,100.62,38900.0,90.8207,90.8207,90.4427,90.5597,38900.0
2013-06-28 09:30:00,100.54,100.57,99.38,99.63,20300.0,90.4877,90.5147,89.4437,89.6687,20300.0
2013-06-28 10:00:00,99.44,100.14,99.21,100.0,12200.0,89.4977,90.1277,89.2907,90.0017,12200.0
2013-06-28 10:30:00,100.14,100.81,100.14,100.7,4900.0,90.1277,90.7307,90.1277,90.6317,4900.0
2013-06-28 11:00:00,100.68,101.02,100.6,100.67,13300.0,90.6137,90.9197,90.5417,90.6047,13300.0
2013-06-28 11:30:00,100.67,100.79,100.06,100.06,12900.0,90.6047,90.7127,90.0557,90.0557,12900.0
2013-06-28 12:00:00,100.02,100.02,99.59,99.82,14700.0,90.0197,90.0197,89.6327,89.8397,14700.0
2013-06-28 12:30:00,99.98,99.99,99.63,99.68,7800.0,89.9837,89.9927,89.6687,89.7137,7800.0
2013-06-28 13:00:00,99.62,99.82,99.54,99.65,9200.0,89.6597,89.8397,89.5877,89.6867,9200.0
2013-06-28 13:30:00,99.73,99.83,99.64,99.73,9800.0,89.7587,89.8487,89.6777,89.7587,9800.0
2013-06-28 14:00:00,99.7,99.98,99.61,99.84,12200.0,89.7317,89.9837,89.6507,89.8577,12200.0
2013-06-28 14:30:00,99.81,99.91,99.36,99.54,16800.0,89.8307,89.9207,89.4257,89.5877,16800.0
2013-06-28 15:00:00,99.54,99.54,99.12,99.27,25800.0,89.5877,89.5877,89.2097,89.3447,25800.0
2013-06-28 15:30:00,99.34,99.34,98.3,98.52,72700.0,89.4077,89.4077,88.4716,88.6696,72700.0
2013-07-01 09:30:00,99.3,100.21,99.16,99.66,24100.0,89.3717,90.1907,89.2457,89.6957,24100.0
2013-07-01 10:00:00,99.55,100.57,99.55,99.96,49600.0,89.5967,90.5147,89.5967,89.9657,49600.0
2013-07-01 10:30:00,99.79,100.18,99.76,100.02,23500.0,89.8127,90.1637,89.7857,90.0197,23500.0
2013-07-01 11:00:00,99.99,100.1,99.83,99.83,19800.0,89.9927,90.0917,89.8487,89.8487,19800.0
2013-07-01 11:30:00,99.92,100.19,99.74,100.19,18400.0,89.9297,90.1727,89.7677,90.1727,18400.0
2013-07-01 12:00:00,100.14,100.48,100.14,100.38,8700.0,90.1277,90.4337,90.1277,90.3437,8700.0
2013-07-01 12:30:00,100.29,100.86,100.22,100.85,12400.0,90.2627,90.7757,90.1997,90.7667,12400.0
2013-07-01 13:00:00,100.87,101.26,100.84,101.13,20700.0,90.7847,91.1357,90.7577,91.0187,20700.0
2013-07-01 13:30:00,101.1,101.66,100.54,100.54,43500.0,90.9917,91.4957,90.4877,90.4877,43500.0
2013-07-01 14:00:00,100.49,100.54,99.15,99.77,92900.0,90.4427,90.4877,89.2367,89.7947,92900.0
2013-07-01 14:30:00,99.61,99.85,99.34,99.85,46300.0,89.6507,89.8667,89.4077,89.8667,46300.0
2013-07-01 15:00:00,99.78,100.2,99.66,99.87,22200.0,89.8037,90.1817,89.6957,89.8847,22200.0
2013-07-01 15:30:00,99.86,100.24,99.48,100.16,62200.0,89.8757,90.2177,89.5337,90.1457,62200.0
2013-07-02 09:30:00,100.03,101.46,99.54,100.32,17300.0,90.0287,91.3157,89.5877,90.2897,17300.0
2013-07-02 10:00:00,100.24,100.5,99.55,100.14,17800.0,90.2177,90.4517,89.5967,90.1277,17800.0
2013-07-02 10:30:00,100.12,100.14,99.66,99.79,9700.0,90.1097,90.1277,89.6957,89.8127,9700.0
2013-07-02 11:00:00,99.66,99.89,99.42,99.51,20000.0,89.6957,89.9027,89.4797,89.5607,20000.0
2013-07-02 11:30:00,99.83,100.06,99.46,99.59,7000.0,89.8487,90.0557,89.5157,89.6327,7000.0
2013-07-02 12:00:00,99.51,99.71,99.23,99.39,10800.0,89.5607,89.7407,89.3087,89.4527,10800.0
2013-07-02 12:30:00,99.47,99.52,99.07,99.15,7100.0,89.5247,89.5697,89.1647,89.2367,7100.0
2013-07-02 13:00:00,99.15,99.15,98.86,99.06,6500.0,89.2367,89.2367,88.9756,89.1557,6500.0
2013-07-02 13:30:00,99.1,99.1,98.57,98.65,8100.0,89.1917,89.1917,88.7146,88.7866,8100.0
2013-07-02 14:00:00,98.64,98.65,97.85,97.87,11600.0,88.7776,88.7866,88.0666,88.0846,11600.0
2013-07-02 14:30:00,97.88,98.13,97.66,97.95,25200.0,88.0936,88.3186,87.8956,88.1566,25200.0
2013-07-02 15:00:00,98.14,98.23,97.85,97.95,14200.0,88.3276,88.4086,88.0666,88.1566,14200.0
2013-07-02 15:30:00,97.9,98.06,97.66,97.94,49700.0,88.1116,88.2556,87.8956,88.1476,49700.0
2013-07-03 09:30:00,96.59,97.77,96.59,97.34,13000.0,86.9326,87.9946,86.9326,87.6076,13000.0
2013-07-03 10:00:00,97.34,97.49,96.71,96.98,50800.0,87.6076,87.7426,87.0406,87.2836,50800.0
2013-07-03 10:30:00,97.0,97.1,96.76,96.8,19200.0,87.3016,87.3916,87.0856,87.1216,19200.0
2013-07-03 11:00:00,96.81,96.99,96.49,96.57,22600.0,87.1306,87.2926,86.8426,86.9146,22600.0
2013-07-03 11:30:00,96.57,97.08,96.37,97.04,23700.0,86.9146,87.3736,86.7346,87.3376,23700.0
2013-07-03 12:00:00,97.06,97.13,96.88,97.0,59600.0,87.3556,87.4186,87.1936,87.3016,59600.0
2013-07-03 12:30:00,97.0,97.05,96.61,96.65,43400.0,87.3016,87.3466,86.9506,86.9866,43400.0
2013-07-05 09:30:00,97.88,98.01,97.0,97.13,27000.0,88.0936,88.2106,87.3016,87.4186,27000.0
2013-07-05 10:00:00,97.01,97.11,96.65,96.72,33700.0,87.3106,87.4006,86.9866,87.0496,33700.0
2013-07-05 10:30:00,96.85,97.21,96.7,96.99,18800.0,87.1666,87.4906,87.0316,87.2926,18800.0
2013-07-05 11:00:00,97.07,97.08,96.63,96.63,14400.0,87.3646,87.3736,86.9686,86.9686,14400.0
2013-07-05 11:30:00,96.64,96.94,96.43,96.92,46700.0,86.9776,87.2476,86.7886,87.2296,46700.0
2013-07-05 12:00:00,96.86,97.09,96.83,97.05,22500.0,87.1756,87.3826,87.1486,87.3466,22500.0
2013-07-05 12:30:00,97.0,97.03,96.7,96.78,8100.0,87.3016,87.3286,87.0316,87.1036,8100.0
2013-07-05 13:00:00,96.82,97.0,96.71,96.94,16800.0,87.1396,87.3016,87.0406,87.2476,16800.0
2013-07-05 13:30:00,96.9,97.0,96.75,96.75,17300.0,87.2116,87.3016,87.0766,87.0766,17300.0
2013-07-05 14:00:00,96.8,96.95,96.65,96.91,18200.0,87.1216,87.2566,86.9866,87.2206,18200.0
2013-07-05 14:30:00,96.93,97.05,96.71,96.89,18600.0,87.2386,87.3466,87.0406,87.2026,18600.0
2013-07-05 15:00:00,96.86,96.98,96.69,96.9,24000.0,87.1756,87.2836,87.0226,87.2116,24000.0
2013-07-05 15:30:00,96.95,97.34,96.9,97.24,85800.0,87.2566,87.6076,87.2116,87.5176,85800.0
2013-07-08 09:30:00,98.39,98.87,98.03,98.58,35400.0,88.5526,88.9846,88.2286,88.7236,35400.0
2013-07-08 10:00:00,98.72,98.73,98.34,98.51,27100.0,88.8496,88.8586,88.5076,88.6606,27100.0
2013-07-08 10:30:00,98.58,99.05,98.23,98.54,19800.0,88.7236,89.1467,88.4086,88.6876,19800.0
2013-07-08 11:00:00,98.56,98.61,97.91,98.03,22900.0,88.7056,88.7506,88.1206,88.2286,22900.0
2013-07-08 11:30:00,97.94,98.04,97.41,97.6,23000.0,88.1476,88.2376,87.6706,87.8416,23000.0
2013-07-08 12:00:00,97.59,97.71,97.34,97.57,18400.0,87.8326,87.9406,87.6076,87.8146,18400.0
2013-07-08 12:30:00,97.44,97.99,97.42,97.69,25500.0,87.6976,88.1926,87.6796,87.9226,25500.0
2013-07-08 13:00:00,97.8,97.97,97.58,97.6,18500.0,88.0216,88.1746,87.8236,87.8416,18500.0
2013-07-08 13:30:00,97.55,97.78,97.5,97.59,21100.0,87.7966,88.0036,87.7516,87.8326,21100.0
2013-07-08 14:00:00,97.5,97.66,97.39,97.56,43100.0,87.7516,87.8956,87.6526,87.8056,43100.0
2013-07-08 14:30:00,97.56,97.98,97.56,97.79,46900.0,87.8056,88.1836,87.8056,88.0126,46900.0
2013-07-08 15:00:00,97.77,97.9,97.71,97.83,32600.0,87.9946,88.1116,87.9406,88.0486,32600.0
2013-07-08 15:30:00,97.8,98.14,97.8,97.96,97800.0,88.0216,88.3276,88.0216,88.1656,97800.0
2013-07-09 09:30:00,98.46,99.26,97.92,98.4,45800.0,88.6156,89.3357,88.1296,88.5616,45800.0
2013-07-09 10:00:00,98.43,98.96,97.95,98.39,88000.0,88.5886,89.0657,88.1566,88.5526,88000.0
2013-07-09 10:30:00,98.32,98.53,98.09,98.25,51700.0,88.4896,88.6786,88.2826,88.4266,51700.0
2013-07-09 11:00:00,98.26,99.31,98.23,99.31,32400.0,88.4356,89.3807,88.4086,89.3807,32400.0
2013-07-09 11:30:00,99.28,99.38,99.09,99.19,28400.0,89.3537,89.4437,89.1827,89.2727,28400.0
2013-07-09 12:00:00,99.22,99.99,99.17,99.98,18900.0,89.2997,89.9927,89.2547,89.9837,18900.0
2013-07-09 12:30:00,99.9,100.52,99.77,100.5,9600.0,89.9117,90.4697,89.7947,90.4517,9600.0
2013-07-09 13:00:00,100.41,100.51,100.13,100.32,22100.0,90.3707,90.4607,90.1187,90.2897,22100.0
2013-07-09 13:30:00,100.32,101.13,100.27,101.05,24100.0,90.2897,91.0187,90.2447,90.9467,24100.0
2013-07-09 14:00:00,101.04,101.7,101.02,101.58,23400.0,90.9377,91.5317,90.9197,91.4237,23400.0
2013-07-09 14:30:00,101.44,101.44,100.8,101.03,18800.0,91.2977,91.2977,90.7217,90.9287,18800.0
2013-07-09 15:00:00,101.02,101.07,100.82,101.06,15600.0,90.9197,90.9647,90.7397,90.9557,15600.0
2013-07-09 15:30:00,101.06,101.31,101.01,101.11,57400.0,90.9557,91.1807,90.9107,91.0007,57400.0
2013-07-10 09:30:00,101.04,102.44,100.81,102.44,39500.0,90.9377,92.1977,90.7307,92.1977,39500.0
2013-07-10 10:00:00,102.44,102.64,102.27,102.59,57100.0,92.1977,92.3777,92.0447,92.3327,57100.0
2013-07-10 10:30:00,102.58,102.66,102.27,102.49,25600.0,92.3237,92.3957,92.0447,92.2427,25600.0
2013-07-10 11:00:00,102.51,102.66,102.35,102.4,39200.0,92.2607,92.3957,92.1167,92.1617,39200.0
2013-07-10 11:30:00,102.42,103.09,102.41,102.99,52300.0,92.1797,92.7827,92.1707,92.6927,52300.0
2013-07-10 12:00:00,102.86,103.01,102.6,102.91,52100.0,92.5757,92.7107,92.3417,92.6207,52100.0
2013-07-10 12:30:00,102.91,103.14,102.91,103.08,29300.0,92.6207,92.8277,92.6207,92.7737,29300.0
2013-07-10 13:00:00,103.11,103.14,102.91,103.06,19600.0,92.8007,92.8277,92.6207,92.7557,19600.0
2013-07-10 13:30:00,103.13,103.22,103.04,103.18,26900.0,92.8187,92.8997,92.7377,92.8637,26900.0
2013-07-10 14:00:00,103.18,103.93,103.18,103.77,44000.0,92.8637,93.5387,92.8637,93.3947,44000.0
2013-07-10 14:30:00,103.73,104.09,103.72,104.02,53600.0,93.3587,93.6827,93.3497,93.6197,53600.0
2013-07-10 15:00:00,103.98,103.99,103.36,103.81,56400.0,93.5837,93.5927,93.0257,93.4307,56400.0
2013-07-10 15:30:00,103.82,103.96,103.51,103.66,89300.0,93.4397,93.5657,93.1607,93.2957,89300.0
2013-07-11 09:30:00,105.64,105.91,104.93,105.47,107300.0,95.0778,95.3208,94.4388,94.9248,107300.0
2013-07-11 10:00:00,105.46,105.86,104.99,105.42,33200.0,94.9158,95.2758,94.4928,94.8798,33200.0
2013-07-11 10:30:00,105.42,105.5,104.04,104.86,45300.0,94.8798,94.9518,93.6377,94.3757,45300.0
2013-07-11 11:00:00,104.76,105.11,104.71,104.94,20600.0,94.2857,94.6008,94.2407,94.4478,20600.0
2013-07-11 11:30:00,104.94,105.09,104.82,104.97,20600.0,94.4478,94.5828,94.3397,94.4748,20600.0
2013-07-11 12:00:00,104.94,105.02,104.35,104.48,26800.0,94.4478,94.5198,93.9167,94.0337,26800.0
2013-07-11 12:30:00,104.51,104.56,104.3,104.46,8800.0,94.0607,94.1057,93.8717,94.0157,8800.0
2013-07-11 13:00:00,104.5,104.75,104.3,104.55,13900.0,94.0517,94.2767,93.8717,94.0967,13900.0
2013-07-11 13:30:00,104.67,104.67,104.29,104.49,9400.0,94.2047,94.2047,93.8627,94.0427,9400.0
2013-07-11 14:00:00,104.47,104.69,104.34,104.64,10900.0,94.0247,94.2227,93.9077,94.1777,10900.0
2013-07-11 14:30:00,104.53,104.8,104.44,104.72,9600.0,94.0787,94.3217,93.9977,94.2497,9600.0
2013-07-11 15:00:00,104.74,104.79,104.43,104.69,19000.0,94.2677,94.3127,93.9887,94.2227,19000.0
2013-07-11 15:30:00,104.67,105.16,104.46,104.98,44500.0,94.2047,94.6458,94.0157,94.4838,44500.0
2013-07-12 09:30:00,105.43,105.43,104.16,104.66,24900.0,94.8888,94.8888,93.7457,94.1957,24900.0
2013-07-12 10:00:00,104.81,105.41,104.44,105.03,18500.0,94.3307,94.8708,93.9977,94.5288,18500.0
2013-07-12 10:30:00,105.12,105.91,105.12,105.39,10700.0,94.6098,95.3208,94.6098,94.8528,10700.0
2013-07-12 11:00:00,105.37,105.37,104.96,105.0,14800.0,94.8348,94.8348,94.4658,94.5018,14800.0
2013-07-12 11:30:00,105.04,105.15,104.81,104.96,17100.0,94.5378,94.6368,94.3307,94.4658,17100.0
2013-07-12 12:00:00,104.85,105.0,104.67,104.87,10300.0,94.3667,94.5018,94.2047,94.3847,10300.0
2013-07-12 12:30:00,104.89,105.22,104.74,104.8,20600.0,94.4028,94.6998,94.2677,94.3217,20600.0
2013-07-12 13:00:00,104.8,104.98,104.64,104.82,25000.0,94.3217,94.4838,94.1777,94.3397,25000.0
2013-07-12 13:30:00,104.78,105.18,104.78,104.93,15900.0,94.3037,94.6638,94.3037,94.4388,15900.0
2013-07-12 14:00:00,104.92,105.27,104.85,104.95,26400.0,94.4298,94.7448,94.3667,94.4568,26400.0
2013-07-12 14:30:00,105.0,105.09,104.82,105.03,33100.0,94.5018,94.5828,94.3397,94.5288,33100.0
2013-07-12 15:00:00,105.07,105.21,104.87,105.08,23000.0,94.5648,94.6908,94.3847,94.5738,23000.0
2013-07-12 15:30:00,105.07,105.6,105.04,105.49,38800.0,94.5648,95.0418,94.5378,94.9428,38800.0
2013-07-15 09:30:00,105.43,106.98,105.4,106.73,57600.0,94.8888,96.2838,94.8618,96.0588,57600.0
2013-07-15 10:00:00,106.68,106.8,105.41,105.41,22900.0,96.0138,96.1218,94.8708,94.8708,22900.0
2013-07-15 10:30:00,105.27,105.66,104.79,105.56,11000.0,94.7448,95.0958,94.3127,95.0058,11000.0
2013-07-15 11:00:00,105.52,105.88,105.2,105.88,13000.0,94.9698,95.2938,94.6818,95.2938,13000.0
2013-07-15 11:30:00,105.7,106.07,105.7,105.9,13700.0,95.1318,95.4648,95.1318,95.3118,13700.0
2013-07-15 12:00:00,105.9,105.95,105.52,105.54,5800.0,95.3118,95.3568,94.9698,94.9878,5800.0
2013-07-15 12:30:00,105.55,105.74,105.26,105.35,9800.0,94.9968,95.1678,94.7358,94.8168,9800.0
2013-07-15 13:00:00,105.26,105.26,104.84,104.87,3300.0,94.7358,94.7358,94.3577,94.3847,3300.0
2013-07-15 13:30:00,104.92,104.92,104.7,104.85,4700.0,94.4298,94.4298,94.2317,94.3667,4700.0
2013-07-15 14:00:00,104.9,105.0,104.85,104.95,20400.0,94.4118,94.5018,94.3667,94.4568,20400.0
2013-07-15 14:30:00,104.86,104.93,104.63,104.81,8300.0,94.3757,94.4388,94.1687,94.3307,8300.0
2013-07-15 15:00:00,104.82,104.97,104.71,104.88,18600.0,94.3397,94.4748,94.2407,94.3938,18600.0
2013-07-15 15:30:00,104.88,105.05,104.76,105.01,24100.0,94.3938,94.5468,94.2857,94.5108,24100.0
2013-07-16 09:30:00,104.95,105.46,103.79,104.0,10200.0,94.4568,94.9158,93.4127,93.6017,10200.0
2013-07-16 10:00:00,104.14,105.75,104.14,105.64,26800.0,93.7277,95.1768,93.7277,95.0778,26800.0
2013-07-16 10:30:00,105.5,105.55,105.11,105.15,5400.0,94.9518,94.9968,94.6008,94.6368,5400.0
2013-07-16 11:00:00,105.17,105.26,104.64,104.67,10800.0,94.6548,94.7358,94.1777,94.2047,10800.0
2013-07-16 11:30:00,104.52,104.56,104.09,104.27,7100.0,94.0697,94.1057,93.6827,93.8447,7100.0
2013-07-16 12:00:00,104.28,104.44,104.15,104.41,8100.0,93.8537,93.9977,93.7367,93.9707,8100.0
2013-07-16 12:30:00,104.35,104.41,103.99,104.08,4900.0,93.9167,93.9707,93.5927,93.6737,4900.0
2013-07-16 13:00:00,104.01,104.02,103.55,103.61,8500.0,93.6107,93.6197,93.1967,93.2507,8500.0
2013-07-16 13:30:00,103.56,103.89,103.41,103.82,11800.0,93.2057,93.5027,93.0707,93.4397,11800.0
2013-07-16 14:00:00,103.84,104.1,103.84,104.02,4900.0,93.4577,93.6917,93.4577,93.6197,4900.0
2013-07-16 14:30:00,103.99,104.25,103.94,104.13,18800.0,93.5927,93.8267,93.5477,93.7187,18800.0
2013-07-16 15:00:00,104.14,104.14,103.76,103.85,13400.0,93.7277,93.7277,93.3857,93.4667,13400.0
2013-07-16 15:30:00,103.82,104.04,103.69,103.78,29800.0,93.4397,93.6377,93.3227,93.4037,29800.0
2013-07-17 09:30:00,103.98,104.22,103.58,104.04,12100.0,93.5837,93.7997,93.2237,93.6377,12100.0
2013-07-17 10:00:00,104.05,104.56,103.8,104.52,25300.0,93.6467,94.1057,93.4217,94.0697,25300.0
2013-07-17 10:30:00,104.39,104.57,103.87,104.25,6700.0,93.9527,94.1147,93.4847,93.8267,6700.0
2013-07-17 11:00:00,104.3,104.75,104.23,104.56,9200.0,93.8717,94.2767,93.8087,94.1057,9200.0
2013-07-17 11:30:00,104.64,104.64,104.43,104.48,13300.0,94.1777,94.1777,93.9887,94.0337,13300.0
2013-07-17 12:00:00,104.5,104.94,104.41,104.65,17500.0,94.0517,94.4478,93.9707,94.1867,17500.0
2013-07-17 12:30:00,104.67,104.69,104.48,104.51,3500.0,94.2047,94.2227,94.0337,94.0607,3500.0
2013-07-17 13:00:00,104.55,104.67,104.17,104.37,21700.0,94.0967,94.2047,93.7547,93.9347,21700.0
2013-07-17 13:30:00,104.36,104.75,104.3,104.75,23000.0,93.9257,94.2767,93.8717,94.2767,23000.0
2013-07-17 14:00:00,104.75,105.39,104.65,105.15,29900.0,94.2767,94.8528,94.1867,94.6368,29900.0
2013-07-17 14:30:00,105.17,105.18,104.89,105.01,19300.0,94.6548,94.6638,94.4028,94.5108,19300.0
2013-07-17 15:00:00,105.01,105.22,105.01,105.08,19900.0,94.5108,94.6998,94.5108,94.5738,19900.0
2013-07-17 15:30:00,105.05,105.21,104.69,104.81,94400.0,94.5468,94.6908,94.2227,94.3307,94400.0
2013-07-18 09:30:00,104.5,105.43,104.5,105.29,7500.0,94.0517,94.8888,94.0517,94.7628,7500.0
2013-07-18 10:00:00,105.14,105.58,105.06,105.5,20300.0,94.6278,95.0238,94.5558,94.9518,20300.0
2013-07-18 10:30:00,105.49,106.0,105.41,106.0,6800.0,94.9428,95.4018,94.8708,95.4018,6800.0
2013-07-18 11:00:00,105.94,106.25,105.82,106.0,18400.0,95.3478,95.6268,95.2398,95.4018,18400.0
2013-07-18 11:30:00,105.98,106.16,105.78,105.78,18800.0,95.3838,95.5458,95.2038,95.2038,18800.0
2013-07-18 12:00:00,105.91,106.0,105.78,105.87,4700.0,95.3208,95.4018,95.2038,95.2848,4700.0
2013-07-18 12:30:00,105.99,106.0,105.78,106.0,7100.0,95.3928,95.4018,95.2038,95.4018,7100.0
2013-07-18 13:00:00,105.98,106.14,105.81,105.92,20300.0,95.3838,95.5278,95.2308,95.3298,20300.0
2013-07-18 13:30:00,105.82,106.01,105.63,105.93,6300.0,95.2398,95.4108,95.0688,95.3388,6300.0
2013-07-18 14:00:00,105.92,106.18,105.82,106.02,18500.0,95.3298,95.5638,95.2398,95.4198,18500.0
2013-07-18 14:30:00,106.02,106.41,106.01,106.33,9900.0,95.4198,95.7708,95.4108,95.6988,9900.0
2013-07-18 15:00:00,106.29,106.43,106.02,106.11,21700.0,95.6628,95.7888,95.4198,95.5008,21700.0
2013-07-18 15:30:00,106.04,106.11,105.86,106.06,19600.0,95.4378,95.5008,95.2758,95.4558,19600.0
2013-07-19 09:30:00,105.79,106.14,105.71,106.14,5100.0,95.2128,95.5278,95.1408,95.5278,5100.0
2013-07-19 10:00:00,106.14,106.3,105.79,106.18,14300.0,95.5278,95.6718,95.2128,95.5638,14300.0
2013-07-19 10:30:00,106.18,106.49,106.16,106.49,12500.0,95.5638,95.8428,95.5458,95.8428,12500.0
2013-07-19 11:00:00,106.48,106.74,106.33,106.54,21500.0,95.8338,96.0678,95.6988,95.8878,21500.0
2013-07-19 11:30:00,106.67,106.84,106.11,106.11,6700.0,96.0048,96.1578,95.5008,95.5008,6700.0
2013-07-19 12:00:00,106.22,106.27,105.89,106.25,9300.0,95.5998,95.6448,95.3028,95.6268,9300.0
2013-07-19 12:30:00,106.3,106.32,105.95,106.0,11200.0,95.6718,95.6898,95.3568,95.4018,11200.0
2013-07-19 13:00:00,106.07,106.35,106.03,106.35,7800.0,95.4648,95.7168,95.4288,95.7168,7800.0
2013-07-19 13:30:00,106.25,106.47,106.16,106.47,18300.0,95.6268,95.8248,95.5458,95.8248,18300.0
2013-07-19 14:00:00,106.35,106.64,106.26,106.5,12000.0,95.7168,95.9778,95.6358,95.8518,12000.0
2013-07-19 14:30:00,106.55,106.58,106.36,106.43,4100.0,95.8968,95.9238,95.7258,95.7888,4100.0
2013-07-19 15:00:00,106.33,106.59,106.33,106.43,3600.0,95.6988,95.9328,95.6988,95.7888,3600.0
2013-07-19 15:30:00,106.5,106.5,106.23,106.43,13900.0,95.8518,95.8518,95.6088,95.7888,13900.0
2013-07-22 09:30:00,106.34,106.9,106.11,106.46,9400.0,95.7078,96.2118,95.5008,95.8158,9400.0
2013-07-22 10:00:00,105.9,106.51,105.6,105.88,13000.0,95.3118,95.8608,95.0418,95.2938,13000.0
2013-07-22 10:30:00,105.88,106.11,105.76,105.96,11200.0,95.2938,95.5008,95.1858,95.3658,11200.0
2013-07-22 11:00:00,105.97,106.43,105.85,106.43,22000.0,95.3748,95.7888,95.2668,95.7888,22000.0
2013-07-22 11:30:00,106.19,106.41,106.03,106.17,6900.0,95.5728,95.7708,95.4288,95.5548,6900.0
2013-07-22 12:00:00,106.31,106.31,106.0,106.0,12300.0,95.6808,95.6808,95.4018,95.4018,12300.0
2013-07-22 12:30:00,105.97,106.29,105.88,106.09,15200.0,95.3748,95.6628,95.2938,95.4828,15200.0
2013-07-22 13:00:00,106.05,106.34,106.05,106.12,12000.0,95.4468,95.7078,95.4468,95.5098,12000.0
2013-07-22 13:30:00,106.28,106.28,105.99,106.02,12600.0,95.6538,95.6538,95.3928,95.4198,12600.0
2013-07-22 14:00:00,106.01,106.3,106.01,106.13,9700.0,95.4108,95.6718,95.4108,95.5188,9700.0
2013-07-22 14:30:00,106.23,106.37,106.1,106.2,8300.0,95.6088,95.7348,95.4918,95.5818,8300.0
2013-07-22 15:00:00,106.25,106.25,105.93,105.96,11400.0,95.6268,95.6268,95.3388,95.3658,11400.0
2013-07-22 15:30:00,105.96,106.01,105.72,105.78,32400.0,95.3658,95.4108,95.1498,95.2038,32400.0
2013-07-23 09:30:00,106.15,106.61,106.09,106.18,4900.0,95.5368,95.9508,95.4828,95.5638,4900.0
2013-07-23 10:00:00,106.18,106.47,106.01,106.09,5900.0,95.5638,95.8248,95.4108,95.4828,5900.0
2013-07-23 10:30:00,105.98,106.1,105.75,105.78,16000.0,95.3838,95.4918,95.1768,95.2038,16000.0
2013-07-23 11:00:00,105.81,105.85,105.44,105.82,8300.0,95.2308,95.2668,94.8978,95.2398,8300.0
2013-07-23 11:30:00,105.83,105.9,105.6,105.65,16600.0,95.2488,95.3118,95.0418,95.0868,16600.0
2013-07-23 12:00:00,105.65,105.89,105.61,105.81,15200.0,95.0868,95.3028,95.0508,95.2308,15200.0
2013-07-23 12:30:00,105.63,105.98,105.63,105.9,5100.0,95.0688,95.3838,95.0688,95.3118,5100.0
2013-07-23 13:00:00,105.98,106.0,105.8,105.92,10100.0,95.3838,95.4018,95.2218,95.3298,10100.0
2013-07-23 13:30:00,105.86,105.99,105.81,105.84,23400.0,95.2758,95.3928,95.2308,95.2578,23400.0
2013-07-23 14:00:00,105.88,105.94,105.65,105.65,37900.0,95.2938,95.3478,95.0868,95.0868,37900.0
2013-07-23 14:30:00,105.64,105.92,105.64,105.8,26200.0,95.0778,95.3298,95.0778,95.2218,26200.0
2013-07-23 15:00:00,105.79,105.83,105.58,105.58,42700.0,95.2128,95.2488,95.0238,95.0238,42700.0
2013-07-23 15:30:00,105.6,105.75,105.49,105.61,18800.0,95.0418,95.1768,94.9428,95.0508,18800.0
2013-07-24 09:30:00,105.91,105.91,104.64,104.64,8100.0,95.3208,95.3208,94.1777,94.1777,8100.0
2013-07-24 10:00:00,104.87,104.96,104.34,104.34,14600.0,94.3847,94.4658,93.9077,93.9077,14600.0
2013-07-24 10:30:00,104.32,104.43,103.94,103.94,14400.0,93.8897,93.9887,93.5477,93.5477,14400.0
2013-07-24 11:00:00,103.93,104.73,103.93,104.56,12300.0,93.5387,94.2587,93.5387,94.1057,12300.0
2013-07-24 11:30:00,104.73,105.24,104.7,105.12,36900.0,94.2587,94.7178,94.2317,94.6098,36900.0
2013-07-24 12:00:00,105.05,105.4,104.88,105.11,16400.0,94.5468,94.8618,94.3938,94.6008,16400.0
2013-07-24 12:30:00,105.1,105.39,104.94,104.94,14500.0,94.5918,94.8528,94.4478,94.4478,14500.0
2013-07-24 13:00:00,105.1,105.19,104.84,104.94,11100.0,94.5918,94.6728,94.3577,94.4478,11100.0
2013-07-24 13:30:00,105.03,105.32,104.98,105.23,9600.0,94.5288,94.7898,94.4838,94.7088,9600.0
2013-07-24 14:00:00,105.28,105.39,104.85,104.88,16600.0,94.7538,94.8528,94.3667,94.3938,16600.0
2013-07-24 14:30:00,104.8,104.85,104.57,104.75,15300.0,94.3217,94.3667,94.1147,94.2767,15300.0
2013-07-24 15:00:00,104.7,104.9,104.48,104.82,13600.0,94.2317,94.4118,94.0337,94.3397,13600.0
2013-07-24 15:30:00,104.8,105.11,104.68,104.76,33700.0,94.3217,94.6008,94.2137,94.2857,33700.0
2013-07-25 09:30:00,104.62,104.81,104.13,104.37,9700.0,94.1597,94.3307,93.7187,93.9347,9700.0
2013-07-25 10:00:00,104.43,104.77,103.92,103.92,14500.0,93.9887,94.2947,93.5297,93.5297,14500.0
2013-07-25 10:30:00,104.08,104.09,103.24,103.69,10200.0,93.6737,93.6827,92.9177,93.3227,10200.0
2013-07-25 11:00:00,103.73,103.73,102.75,102.82,23200.0,93.3587,93.3587,92.4767,92.5397,23200.0
2013-07-25 11:30:00,102.8,103.12,102.45,102.64,20200.0,92.5217,92.8097,92.2067,92.3777,20200.0
2013-07-25 12:00:00,102.58,102.62,102.28,102.49,16500.0,92.3237,92.3597,92.0537,92.2427,16500.0
2013-07-25 12:30:00,102.6,102.65,102.31,102.6,9400.0,92.3417,92.3867,92.0807,92.3417,9400.0
2013-07-25 13:00:00,102.6,102.64,102.23,102.26,13600.0,92.3417,92.3777,92.0087,92.0357,13600.0
2013-07-25 13:30:00,102.26,102.65,102.25,102.45,16000.0,92.0357,92.3867,92.0267,92.2067,16000.0
2013-07-25 14:00:00,102.37,102.46,102.06,102.14,13500.0,92.1347,92.2157,91.8557,91.9277,13500.0
2013-07-25 14:30:00,102.17,102.41,102.01,102.07,13100.0,91.9547,92.1707,91.8107,91.8647,13100.0
2013-07-25 15:00:00,102.1,102.64,102.1,102.52,25100.0,91.8917,92.3777,91.8917,92.2697,25100.0
2013-07-25 15:30:00,102.56,102.58,102.37,102.48,68900.0,92.3057,92.3237,92.1347,92.2337,68900.0
2013-07-26 09:30:00,101.85,102.36,101.85,102.36,7100.0,91.6667,92.1257,91.6667,92.1257,7100.0
2013-07-26 10:00:00,102.56,103.1,102.56,103.07,27100.0,92.3057,92.7917,92.3057,92.7647,27100.0
2013-07-26 10:30:00,102.99,103.25,102.58,102.58,12300.0,92.6927,92.9267,92.3237,92.3237,12300.0
2013-07-26 11:00:00,102.56,102.67,102.25,102.25,4400.0,92.3057,92.4047,92.0267,92.0267,4400.0
2013-07-26 11:30:00,102.42,103.02,102.42,102.84,4900.0,92.1797,92.7197,92.1797,92.5577,4900.0
2013-07-26 12:00:00,102.9,103.02,102.74,102.92,12700.0,92.6117,92.7197,92.4677,92.6297,12700.0
2013-07-26 12:30:00,102.92,103.65,102.76,103.43,16200.0,92.6297,93.2867,92.4857,93.0887,16200.0
2013-07-26 13:00:00,103.41,103.58,103.35,103.47,7500.0,93.0707,93.2237,93.0167,93.1247,7500.0
2013-07-26 13:30:00,103.48,103.48,103.11,103.24,10900.0,93.1337,93.1337,92.8007,92.9177,10900.0
2013-07-26 14:00:00,103.22,103.39,103.14,103.14,3600.0,92.8997,93.0527,92.8277,92.8277,3600.0
2013-07-26 14:30:00,103.2,103.37,103.1,103.22,4400.0,92.8817,93.0347,92.7917,92.8997,4400.0
2013-07-26 15:00:00,103.21,103.41,103.09,103.36,9400.0,92.8907,93.0707,92.7827,93.0257,9400.0
2013-07-26 15:30:00,103.41,103.46,103.14,103.23,39300.0,93.0707,93.1157,92.8277,92.9087,39300.0
2013-07-29 09:30:00,102.74,103.0,102.25,102.25,10800.0,92.4677,92.7017,92.0267,92.0267,10800.0
2013-07-29 10:00:00,102.44,102.57,101.88,102.16,7700.0,92.1977,92.3147,91.6937,91.9457,7700.0
2013-07-29 10:30:00,102.17,102.36,101.73,102.23,13600.0,91.9547,92.1257,91.5587,92.0087,13600.0
2013-07-29 11:00:00,102.16,102.38,101.3,101.31,12800.0,91.9457,92.1437,91.1717,91.1807,12800.0
2013-07-29 11:30:00,101.4,101.75,101.31,101.53,13100.0,91.2617,91.5767,91.1807,91.3787,13100.0
2013-07-29 12:00:00,101.58,101.8,101.58,101.68,5000.0,91.4237,91.6217,91.4237,91.5137,5000.0
2013-07-29 12:30:00,101.73,101.95,101.59,101.95,4500.0,91.5587,91.7567,91.4327,91.7567,4500.0
2013-07-29 13:00:00,101.85,101.9,101.5,101.6,13200.0,91.6667,91.7117,91.3517,91.4417,13200.0
2013-07-29 13:30:00,101.44,101.52,101.29,101.32,17400.0,91.2977,91.3697,91.1627,91.1897,17400.0
2013-07-29 14:00:00,101.33,101.5,101.28,101.32,20600.0,91.1987,91.3517,91.1537,91.1897,20600.0
2013-07-29 14:30:00,101.31,101.51,101.22,101.47,20000.0,91.1807,91.3607,91.0997,91.3247,20000.0
2013-07-29 15:00:00,101.5,101.66,101.5,101.63,20100.0,91.3517,91.4957,91.3517,91.4687,20100.0
2013-07-29 15:30:00,101.64,101.81,101.37,101.47,46400.0,91.4777,91.6307,91.2347,91.3247,46400.0
2013-07-30 09:30:00,98.22,99.7,95.64,99.3,369900.0,88.3996,89.7317,86.0776,89.3717,369900.0
2013-07-30 10:00:00,99.4,103.0,98.32,101.5,176800.0,89.4617,92.7017,88.4896,91.3517,176800.0
2013-07-30 10:30:00,101.51,101.78,100.46,100.46,42700.0,91.3607,91.6037,90.4157,90.4157,42700.0
2013-07-30 11:00:00,100.43,100.75,100.0,100.4,35400.0,90.3887,90.6767,90.0017,90.3617,35400.0
2013-07-30 11:30:00,100.23,100.42,99.8,100.12,29800.0,90.2087,90.3797,89.8217,90.1097,29800.0
2013-07-30 12:00:00,100.11,100.15,99.71,99.75,24900.0,90.1007,90.1367,89.7407,89.7767,24900.0
2013-07-30 12:30:00,99.83,100.41,99.59,100.23,25500.0,89.8487,90.3707,89.6327,90.2087,25500.0
2013-07-30 13:00:00,100.24,100.72,100.0,100.12,15800.0,90.2177,90.6497,90.0017,90.1097,15800.0
2013-07-30 13:30:00,100.13,100.71,99.49,100.68,59000.0,90.1187,90.6407,89.5427,90.6137,59000.0
2013-07-30 14:00:00,100.64,101.65,100.53,101.37,48700.0,90.5777,91.4867,90.4787,91.2347,48700.0
2013-07-30 14:30:00,101.34,101.46,101.01,101.04,46600.0,91.2077,91.3157,90.9107,90.9377,46600.0
2013-07-30 15:00:00,101.05,101.32,101.05,101.23,60000.0,90.9467,91.1897,90.9467,91.1087,60000.0
2013-07-30 15:30:00,101.21,101.21,100.58,100.62,79900.0,91.0907,91.0907,90.5237,90.5597,79900.0
2013-07-31 09:30:00,100.83,101.73,100.83,101.18,26800.0,90.7487,91.5587,90.7487,91.0637,26800.0
2013-07-31 10:00:00,101.2,101.24,100.43,100.65,39300.0,91.0817,91.1177,90.3887,90.5867,39300.0
2013-07-31 10:30:00,100.74,100.88,100.43,100.7,27100.0,90.6677,90.7937,90.3887,90.6317,27100.0
2013-07-31 11:00:00,100.7,100.83,100.37,100.7,28800.0,90.6317,90.7487,90.3347,90.6317,28800.0
2013-07-31 11:30:00,100.71,100.87,100.18,100.27,43600.0,90.6407,90.7847,90.1637,90.2447,43600.0
2013-07-31 12:00:00,100.27,100.53,100.25,100.38,13600.0,90.2447,90.4787,90.2267,90.3437,13600.0
2013-07-31 12:30:00,100.38,100.44,100.06,100.18,18700.0,90.3437,90.3977,90.0557,90.1637,18700.0
2013-07-31 13:00:00,100.15,100.21,100.02,100.08,26600.0,90.1367,90.1907,90.0197,90.0737,26600.0
2013-07-31 13:30:00,100.15,100.34,100.05,100.32,49200.0,90.1367,90.3077,90.0467,90.2897,49200.0
2013-07-31 14:00:00,100.35,100.68,100.16,100.58,45800.0,90.3167,90.6137,90.1457,90.5237,45800.0
2013-07-31 14:30:00,100.56,101.23,100.56,101.08,61200.0,90.5057,91.1087,90.5057,90.9737,61200.0
2013-07-31 15:00:00,101.1,101.1,99.78,99.88,62300.0,90.9917,90.9917,89.8037,89.8937,62300.0
2013-07-31 15:30:00,99.87,99.89,99.28,99.63,79200.0,89.8847,89.9027,89.3537,89.6687,79200.0
2013-08-01 09:30:00,101.69,102.1,99.6,102.08,77200.0,91.5227,91.8917,89.6417,91.8737,77200.0
2013-08-01 10:00:00,101.75,103.25,101.69,103.25,92300.0,91.5767,92.9267,91.5227,92.9267,92300.0
2013-08-01 10:30:00,103.25,103.69,103.02,103.46,58800.0,92.9267,93.3227,92.7197,93.1157,58800.0
2013-08-01 11:00:00,103.5,103.68,103.16,103.22,34000.0,93.1517,93.3137,92.8457,92.8997,34000.0
2013-08-01 11:30:00,103.23,103.75,103.03,103.55,25200.0,92.9087,93.3767,92.7287,93.1967,25200.0
2013-08-01 12:00:00,103.49,103.55,103.02,103.2,18100.0,93.1427,93.1967,92.7197,92.8817,18100.0
2013-08-01 12:30:00,103.25,103.25,102.82,102.95,20200.0,92.9267,92.9267,92.5397,92.6567,20200.0
2013-08-01 13:00:00,102.89,103.0,102.46,102.46,21600.0,92.6027,92.7017,92.2157,92.2157,21600.0
2013-08-01 13:30:00,102.45,102.87,102.37,102.86,12300.0,92.2067,92.5847,92.1347,92.5757,12300.0
2013-08-01 14:00:00,102.86,102.88,102.34,102.56,23400.0,92.5757,92.5937,92.1077,92.3057,23400.0
2013-08-01 14:30:00,102.56,102.89,102.2,102.27,27900.0,92.3057,92.6027,91.9817,92.0447,27900.0
2013-08-01 15:00:00,102.26,102.4,102.13,102.31,22300.0,92.0357,92.1617,91.9187,92.0807,22300.0
2013-08-01 15:30:00,102.34,102.39,101.8,101.99,93700.0,92.1077,92.1527,91.6217,91.7927,93700.0
2013-08-02 09:30:00,101.58,101.77,100.68,101.61,19400.0,91.4237,91.5947,90.6137,91.4507,19400.0
2013-08-02 10:00:00,101.62,102.1,101.5,101.75,14200.0,91.4597,91.8917,91.3517,91.5767,14200.0
2013-08-02 10:30:00,101.84,102.0,101.52,101.8,10500.0,91.6577,91.8017,91.3697,91.6217,10500.0
2013-08-02 11:00:00,101.76,102.18,101.71,102.01,27900.0,91.5857,91.9637,91.5407,91.8107,27900.0
2013-08-02 11:30:00,102.02,102.2,101.9,102.2,13100.0,91.8197,91.9817,91.7117,91.9817,13100.0
2013-08-02 12:00:00,102.23,102.34,101.97,102.0,13200.0,92.0087,92.1077,91.7747,91.8017,13200.0
2013-08-02 12:30:00,101.98,102.01,101.88,101.89,9000.0,91.7837,91.8107,91.6937,91.7027,9000.0
2013-08-02 13:00:00,101.92,102.05,101.88,101.95,9400.0,91.7297,91.8467,91.6937,91.7567,9400.0
2013-08-02 13:30:00,101.86,101.89,101.46,101.46,13900.0,91.6757,91.7027,91.3157,91.3157,13900.0
2013-08-02 14:00:00,101.52,101.81,101.48,101.75,6700.0,91.3697,91.6307,91.3337,91.5767,6700.0
2013-08-02 14:30:00,101.73,101.94,101.62,101.9,28200.0,91.5587,91.7477,91.4597,91.7117,28200.0
2013-08-02 15:00:00,101.84,101.84,101.48,101.57,18600.0,91.6577,91.6577,91.3337,91.4147,18600.0
2013-08-02 15:30:00,101.58,101.68,101.14,101.2,33300.0,91.4237,91.5137,91.0277,91.0817,33300.0
2013-08-05 09:30:00,101.13,101.13,99.82,99.92,21100.0,91.0187,91.0187,89.8397,89.9297,21100.0
2013-08-05 10:00:00,100.06,100.24,99.81,99.94,21400.0,90.0557,90.2177,89.8307,89.9477,21400.0
2013-08-05 10:30:00,99.94,100.91,99.89,100.67,13500.0,89.9477,90.8207,89.9027,90.6047,13500.0
2013-08-05 11:00:00,100.81,100.88,100.65,100.88,5000.0,90.7307,90.7937,90.5867,90.7937,5000.0
2013-08-05 11:30:00,100.93,101.0,100.77,100.91,7900.0,90.8387,90.9017,90.6947,90.8207,7900.0
2013-08-05 12:00:00,100.91,101.04,100.73,100.78,9200.0,90.8207,90.9377,90.6587,90.7037,9200.0
2013-08-05 12:30:00,100.74,100.75,100.61,100.63,3800.0,90.6677,90.6767,90.5507,90.5687,3800.0
2013-08-05 13:00:00,100.71,100.71,100.37,100.49,5700.0,90.6407,90.6407,90.3347,90.4427,5700.0
2013-08-05 13:30:00,100.55,100.74,100.45,100.7,6100.0,90.4967,90.6677,90.4067,90.6317,6100.0
2013-08-05 14:00:00,100.67,100.92,100.59,100.87,17900.0,90.6047,90.8297,90.5327,90.7847,17900.0
2013-08-05 14:30:00,100.9,100.92,100.62,100.7,10300.0,90.8117,90.8297,90.5597,90.6317,10300.0
2013-08-05 15:00:00,100.74,100.89,100.71,100.8,13700.0,90.6677,90.8027,90.6407,90.7217,13700.0
2013-08-05 15:30:00,100.81,100.88,100.62,100.75,71400.0,90.7307,90.7937,90.5597,90.6767,71400.0
2013-08-06 09:30:00,99.45,100.2,99.45,99.96,9500.0,89.5067,90.1817,89.5067,89.9657,9500.0
2013-08-06 10:00:00,99.8,100.12,99.67,99.73,14800.0,89.8217,90.1097,89.7047,89.7587,14800.0
2013-08-06 10:30:00,99.59,99.59,99.08,99.13,5100.0,89.6327,89.6327,89.1737,89.2187,5100.0
2013-08-06 11:00:00,99.08,99.23,98.95,99.13,8900.0,89.1737,89.3087,89.0567,89.2187,8900.0
2013-08-06 11:30:00,99.12,99.19,98.96,99.17,14800.0,89.2097,89.2727,89.0657,89.2547,14800.0
2013-08-06 12:00:00,99.18,99.32,99.07,99.28,16700.0,89.2637,89.3897,89.1647,89.3537,16700.0
2013-08-06 12:30:00,99.27,99.28,99.1,99.24,25800.0,89.3447,89.3537,89.1917,89.3177,25800.0
2013-08-06 13:00:00,99.16,99.51,99.16,99.51,8600.0,89.2457,89.5607,89.2457,89.5607,8600.0
2013-08-06 13:30:00,99.51,99.52,99.23,99.38,7900.0,89.5607,89.5697,89.3087,89.4437,7900.0
2013-08-06 14:00:00,99.33,99.43,99.16,99.28,14700.0,89.3987,89.4887,89.2457,89.3537,14700.0
2013-08-06 14:30:00,99.26,99.42,99.21,99.38,24900.0,89.3357,89.4797,89.2907,89.4437,24900.0
2013-08-06 15:00:00,99.41,99.44,99.2,99.31,16300.0,89.4707,89.4977,89.2817,89.3807,16300.0
2013-08-06 15:30:00,99.31,99.37,99.2,99.34,27700.0,89.3807,89.4347,89.2817,89.4077,27700.0
2013-08-07 09:30:00,99.0,99.28,98.68,98.95,26400.0,89.1017,89.3537,88.8136,89.0567,26400.0
2013-08-07 10:00:00,98.95,99.45,98.88,99.4,35100.0,89.0567,89.5067,88.9936,89.4617,35100.0
2013-08-07 10:30:00,99.4,99.63,98.87,99.14,39800.0,89.4617,89.6687,88.9846,89.2277,39800.0
2013-08-07 11:00:00,99.03,99.2,98.59,98.67,47200.0,89.1287,89.2817,88.7326,88.8046,47200.0
2013-08-07 11:30:00,98.65,98.84,98.37,98.7,17000.0,88.7866,88.9576,88.5346,88.8316,17000.0
2013-08-07 12:00:00,98.71,98.81,98.35,98.57,10000.0,88.8406,88.9306,88.5166,88.7146,10000.0
2013-08-07 12:30:00,98.64,99.0,98.59,98.84,35100.0,88.7776,89.1017,88.7326,88.9576,35100.0
2013-08-07 13:00:00,98.82,99.08,98.78,98.99,7700.0,88.9396,89.1737,88.9036,89.0927,7700.0
2013-08-07 13:30:00,98.95,98.99,98.49,98.72,14300.0,89.0567,89.0927,88.6426,88.8496,14300.0
2013-08-07 14:00:00,98.67,98.79,98.27,98.35,14100.0,88.8046,88.9126,88.4446,88.5166,14100.0
2013-08-07 14:30:00,98.38,98.64,98.24,98.63,20100.0,88.5436,88.7776,88.4176,88.7686,20100.0
2013-08-07 15:00:00,98.61,98.83,98.48,98.56,15400.0,88.7506,88.9486,88.6336,88.7056,15400.0
2013-08-07 15:30:00,98.57,99.04,98.55,98.84,50900.0,88.7146,89.1377,88.6966,88.9576,50900.0
2013-08-08 09:30:00,99.97,100.0,99.22,99.76,20700.0,89.9747,90.0017,89.2997,89.7857,20700.0
2013-08-08 10:00:00,99.8,100.29,99.61,99.98,20000.0,89.8217,90.2627,89.6507,89.9837,20000.0
2013-08-08 10:30:00,99.97,100.23,99.64,100.17,17600.0,89.9747,90.2087,89.6777,90.1547,17600.0
2013-08-08 11:00:00,100.17,100.19,99.63,99.71,34600.0,90.1547,90.1727,89.6687,89.7407,34600.0
2013-08-08 11:30:00,99.74,99.77,99.21,99.31,32200.0,89.7677,89.7947,89.2907,89.3807,32200.0
2013-08-08 12:00:00,99.34,99.66,99.13,99.54,54100.0,89.4077,89.6957,89.2187,89.5877,54100.0
2013-08-08 12:30:00,99.41,99.88,99.31,99.31,79900.0,89.4707,89.8937,89.3807,89.3807,79900.0
2013-08-08 13:00:00,99.39,99.4,98.71,98.83,14900.0,89.4527,89.4617,88.8406,88.9486,14900.0
2013-08-08 13:30:00,98.78,98.88,98.62,98.75,10600.0,88.9036,88.9936,88.7596,88.8766,10600.0
2013-08-08 14:00:00,98.89,98.99,98.32,98.4,32200.0,89.0027,89.0927,88.4896,88.5616,32200.0
2013-08-08 14:30:00,98.43,98.61,98.34,98.44,23600.0,88.5886,88.7506,88.5076,88.5976,23600.0
2013-08-08 15:00:00,98.4,98.53,98.06,98.26,32500.0,88.5616,88.6786,88.2556,88.4356,32500.0
2013-08-08 15:30:00,98.28,98.88,98.19,98.76,111400.0,88.4536,88.9936,88.3726,88.8856,111400.0
2013-08-09 09:30:00,98.67,98.67,97.72,97.72,13200.0,88.8046,88.8046,87.9496,87.9496,13200.0
2013-08-09 10:00:00,97.74,98.1,97.45,97.79,10700.0,87.9676,88.2916,87.7066,88.0126,10700.0
2013-08-09 10:30:00,97.83,98.4,97.83,98.01,14800.0,88.0486,88.5616,88.0486,88.2106,14800.0
2013-08-09 11:00:00,98.0,98.31,97.76,97.96,23300.0,88.2016,88.4806,87.9856,88.1656,23300.0
2013-08-09 11:30:00,97.93,98.8,97.93,98.74,17000.0,88.1386,88.9216,88.1386,88.8676,17000.0
2013-08-09 12:00:00,98.71,98.83,98.54,98.73,9800.0,88.8406,88.9486,88.6876,88.8586,9800.0
2013-08-09 12:30:00,98.68,99.06,98.68,99.06,8000.0,88.8136,89.1557,88.8136,89.1557,8000.0
2013-08-09 13:00:00,99.13,99.51,99.1,99.48,13300.0,89.2187,89.5607,89.1917,89.5337,13300.0
2013-08-09 13:30:00,99.6,99.77,99.33,99.43,34500.0,89.6417,89.7947,89.3987,89.4887,34500.0
2013-08-09 14:00:00,99.37,99.68,99.33,99.48,36800.0,89.4347,89.7137,89.3987,89.5337,36800.0
2013-08-09 14:30:00,99.48,99.5,99.07,99.15,22700.0,89.5337,89.5517,89.1647,89.2367,22700.0
2013-08-09 15:00:00,99.15,99.41,99.12,99.35,23400.0,89.2367,89.4707,89.2097,89.4167,23400.0
2013-08-09 15:30:00,99.31,99.38,99.05,99.18,37700.0,89.3807,89.4437,89.1467,89.2637,37700.0
2013-08-12 09:30:00,98.73,99.21,98.21,99.0,19400.0,88.8586,89.2907,88.3906,89.1017,19400.0
2013-08-12 10:00:00,99.02,99.5,98.98,99.3,48900.0,89.1197,89.5517,89.0837,89.3717,48900.0
2013-08-12 10:30:00,99.13,99.69,99.09,99.5,57300.0,89.2187,89.7227,89.1827,89.5517,57300.0
2013-08-12 11:00:00,99.56,99.79,99.47,99.65,9100.0,89.6057,89.8127,89.5247,89.6867,9100.0
2013-08-12 11:30:00,99.73,100.45,99.73,100.09,16400.0,89.7587,90.4067,89.7587,90.0827,16400.0
2013-08-12 12:00:00,100.09,100.42,100.08,100.25,22500.0,90.0827,90.3797,90.0737,90.2267,22500.0
2013-08-12 12:30:00,100.23,100.44,100.15,100.38,14300.0,90.2087,90.3977,90.1367,90.3437,14300.0
2013-08-12 13:00:00,100.4,100.55,100.0,100.0,34500.0,90.3617,90.4967,90.0017,90.0017,34500.0
2013-08-12 13:30:00,99.97,100.03,99.4,99.4,8900.0,89.9747,90.0287,89.4617,89.4617,8900.0
2013-08-12 14:00:00,99.4,99.4,98.93,98.95,16400.0,89.4617,89.4617,89.0387,89.0567,16400.0
2013-08-12 14:30:00,98.95,98.99,98.78,98.92,11100.0,89.0567,89.0927,88.9036,89.0297,11100.0
2013-08-12 15:00:00,98.9,99.12,98.89,99.05,13200.0,89.0117,89.2097,89.0027,89.1467,13200.0
2013-08-12 15:30:00,99.01,99.09,98.76,98.9,26200.0,89.1107,89.1827,88.8856,89.0117,26200.0
2013-08-13 09:30:00,98.9,98.98,98.55,98.68,2600.0,89.0117,89.0837,88.6966,88.8136,2600.0
2013-08-13 10:00:00,98.48,98.48,97.96,98.28,5200.0,88.6336,88.6336,88.1656,88.4536,5200.0
2013-08-13 10:30:00,98.15,98.6,98.1,98.45,42300.0,88.3366,88.7416,88.2916,88.6066,42300.0
2013-08-13 11:00:00,98.5,99.06,98.44,98.69,24200.0,88.6516,89.1557,88.5976,88.8226,24200.0
2013-08-13 11:30:00,98.86,98.9,98.29,98.44,4800.0,88.9756,89.0117,88.4626,88.5976,4800.0
2013-08-13 12:00:00,98.37,98.58,98.2,98.52,33100.0,88.5346,88.7236,88.3816,88.6696,33100.0
2013-08-13 12:30:00,98.51,98.65,98.46,98.46,4800.0,88.6606,88.7866,88.6156,88.6156,4800.0
2013-08-13 13:00:00,98.44,98.89,98.39,98.75,4800.0,88.5976,89.0027,88.5526,88.8766,4800.0
2013-08-13 13:30:00,98.8,98.86,98.62,98.63,6500.0,88.9216,88.9756,88.7596,88.7686,6500.0
2013-08-13 14:00:00,98.72,98.86,98.57,98.63,5000.0,88.8496,88.9756,88.7146,88.7686,5000.0
2013-08-13 14:30:00,98.79,98.79,98.59,98.62,7200.0,88.9126,88.9126,88.7326,88.7596,7200.0
2013-08-13 15:00:00,98.67,98.74,98.62,98.72,5900.0,88.8046,88.8676,88.7596,88.8496,5900.0
2013-08-13 15:30:00,98.7,98.74,98.48,98.57,67200.0,88.8316,88.8676,88.6336,88.7146,67200.0
2013-08-14 09:30:00,98.5,98.69,97.84,98.53,19200.0,88.6516,88.8226,88.0576,88.6786,19200.0
2013-08-14 10:00:00,98.59,98.65,97.65,98.0,13700.0,88.7326,88.7866,87.8866,88.2016,13700.0
2013-08-14 10:30:00,98.0,98.05,97.7,97.74,3900.0,88.2016,88.2466,87.9316,87.9676,3900.0
2013-08-14 11:00:00,97.77,98.14,97.68,98.14,7900.0,87.9946,88.3276,87.9136,88.3276,7900.0
2013-08-14 11:30:00,98.12,98.5,98.08,98.45,17800.0,88.3096,88.6516,88.2736,88.6066,17800.0
2013-08-14 12:00:00,98.32,98.61,98.26,98.36,4000.0,88.4896,88.7506,88.4356,88.5256,4000.0
2013-08-14 12:30:00,98.45,98.45,98.27,98.27,12400.0,88.6066,88.6066,88.4446,88.4446,12400.0
2013-08-14 13:00:00,98.27,98.32,98.07,98.08,7400.0,88.4446,88.4896,88.2646,88.2736,7400.0
2013-08-14 13:30:00,98.03,98.25,97.89,98.12,9500.0,88.2286,88.4266,88.1026,88.3096,9500.0
2013-08-14 14:00:00,98.18,98.46,98.16,98.21,28900.0,88.3636,88.6156,88.3456,88.3906,28900.0
2013-08-14 14:30:00,98.19,98.5,98.13,98.5,10300.0,88.3726,88.6516,88.3186,88.6516,10300.0
2013-08-14 15:00:00,98.5,98.64,98.32,98.34,11700.0,88.6516,88.7776,88.4896,88.5076,11700.0
2013-08-14 15:30:00,98.34,98.34,97.99,98.01,70900.0,88.5076,88.5076,88.1926,88.2106,70900.0
2013-08-15 09:30:00,96.81,96.81,95.89,95.91,19400.0,87.1306,87.1306,86.3026,86.3206,19400.0
2013-08-15 10:00:00,95.77,96.49,95.31,96.48,52400.0,86.1946,86.8426,85.7806,86.8336,52400.0
2013-08-15 10:30:00,96.4,96.63,96.32,96.51,28100.0,86.7616,86.9686,86.6896,86.8606,28100.0
2013-08-15 11:00:00,96.51,96.66,96.5,96.5,37100.0,86.8606,86.9956,86.8516,86.8516,37100.0
2013-08-15 11:30:00,96.51,96.64,96.37,96.37,22500.0,86.8606,86.9776,86.7346,86.7346,22500.0
2013-08-15 12:00:00,96.35,96.6,95.86,96.33,20200.0,86.7166,86.9416,86.2756,86.6986,20200.0
2013-08-15 12:30:00,96.28,96.87,96.22,96.49,16400.0,86.6536,87.1846,86.5996,86.8426,16400.0
2013-08-15 13:00:00,96.55,96.6,95.99,95.99,30300.0,86.8966,86.9416,86.3926,86.3926,30300.0
2013-08-15 13:30:00,96.03,96.06,95.88,95.94,32200.0,86.4286,86.4556,86.2936,86.3476,32200.0
2013-08-15 14:00:00,95.93,96.01,95.43,95.81,15400.0,86.3386,86.4106,85.8886,86.2306,15400.0
2013-08-15 14:30:00,95.82,96.06,95.54,95.61,35600.0,86.2396,86.4556,85.9876,86.0506,35600.0
2013-08-15 15:00:00,95.6,95.67,95.38,95.48,17100.0,86.0416,86.1046,85.8436,85.9336,17100.0
2013-08-15 15:30:00,95.49,95.68,95.4,95.68,69100.0,85.9426,86.1136,85.8616,86.1136,69100.0
2013-08-16 09:30:00,95.74,96.22,95.3,95.96,11400.0,86.1676,86.5996,85.7716,86.3656,11400.0
2013-08-16 10:00:00,95.97,96.09,95.5,96.09,10500.0,86.3746,86.4826,85.9516,86.4826,10500.0
2013-08-16 10:30:00,96.06,96.54,95.77,96.25,16500.0,86.4556,86.8876,86.1946,86.6266,16500.0
2013-08-16 11:00:00,96.22,96.51,96.03,96.18,14800.0,86.5996,86.8606,86.4286,86.5636,14800.0
2013-08-16 11:30:00,96.11,96.52,96.04,96.27,8100.0,86.5006,86.8696,86.4376,86.6446,8100.0
2013-08-16 12:00:00,96.29,96.4,96.12,96.25,8100.0,86.6626,86.7616,86.5096,86.6266,8100.0
2013-08-16 12:30:00,96.27,96.36,96.12,96.15,6800.0,86.6446,86.7256,86.5096,86.5366,6800.0
2013-08-16 13:00:00,95.99,96.29,95.76,95.96,13100.0,86.3926,86.6626,86.1856,86.3656,13100.0
2013-08-16 13:30:00,95.9,96.05,95.69,96.01,10800.0,86.3116,86.4466,86.1226,86.4106,10800.0
2013-08-16 14:00:00,95.92,95.98,95.55,95.71,13300.0,86.3296,86.3836,85.9966,86.1406,13300.0
2013-08-16 14:30:00,95.73,96.13,95.54,96.13,15000.0,86.1586,86.5186,85.9876,86.5186,15000.0
2013-08-16 15:00:00,96.05,96.26,95.91,96.08,20400.0,86.4466,86.6356,86.3206,86.4736,20400.0
2013-08-16 15:30:00,96.06,96.54,96.02,96.25,35700.0,86.4556,86.8876,86.4196,86.6266,35700.0
2013-08-19 09:30:00,96.04,96.19,95.62,96.19,10600.0,86.4376,86.5726,86.0596,86.5726,10600.0
2013-08-19 10:00:00,96.16,96.37,95.67,95.89,7400.0,86.5456,86.7346,86.1046,86.3026,7400.0
2013-08-19 10:30:00,95.94,96.33,95.77,96.05,5800.0,86.3476,86.6986,86.1946,86.4466,5800.0
2013-08-19 11:00:00,95.87,96.69,95.87,96.57,14200.0,86.2846,87.0226,86.2846,86.9146,14200.0
2013-08-19 11:30:00,96.46,96.72,96.15,96.72,14000.0,86.8156,87.0496,86.5366,87.0496,14000.0
2013-08-19 12:00:00,96.66,96.86,96.44,96.61,29800.0,86.9956,87.1756,86.7976,86.9506,29800.0
2013-08-19 12:30:00,96.65,96.84,96.6,96.78,11300.0,86.9866,87.1576,86.9416,87.1036,11300.0
2013-08-19 13:00:00,96.77,96.82,96.11,96.31,16600.0,87.0946,87.1396,86.5006,86.6806,16600.0
2013-08-19 13:30:00,96.3,96.65,96.26,96.65,16300.0,86.6716,86.9866,86.6356,86.9866,16300.0
2013-08-19 14:00:00,96.65,96.83,96.49,96.65,13700.0,86.9866,87.1486,86.8426,86.9866,13700.0
2013-08-19 14:30:00,96.68,97.16,96.63,97.11,41300.0,87.0136,87.4456,86.9686,87.4006,41300.0
2013-08-19 15:00:00,97.16,97.16,96.59,96.91,38600.0,87.4456,87.4456,86.9326,87.2206,38600.0
2013-08-19 15:30:00,96.91,96.92,96.58,96.62,49500.0,87.2206,87.2296,86.9236,86.9596,49500.0
2013-08-20 09:30:00,96.51,96.84,96.2,96.39,11100.0,86.8606,87.1576,86.5816,86.7526,11100.0
2013-08-20 10:00:00,96.43,97.06,96.19,96.87,9300.0,86.7886,87.3556,86.5726,87.1846,9300.0
2013-08-20 10:30:00,96.92,97.45,96.81,97.05,9100.0,87.2296,87.7066,87.1306,87.3466,9100.0
2013-08-20 11:00:00,97.1,97.62,97.07,97.52,10400.0,87.3916,87.8596,87.3646,87.7696,10400.0
2013-08-20 11:30:00,97.51,98.23,97.45,98.01,16600.0,87.7606,88.4086,87.7066,88.2106,16600.0
2013-08-20 12:00:00,98.13,98.8,98.13,98.69,17600.0,88.3186,88.9216,88.3186,88.8226,17600.0
2013-08-20 12:30:00,98.69,98.95,97.29,98.91,18400.0,88.8226,89.0567,87.5626,89.0207,18400.0
2013-08-20 13:00:00,98.92,99.34,98.87,98.97,21000.0,89.0297,89.4077,88.9846,89.0747,21000.0
2013-08-20 13:30:00,98.99,99.76,98.92,99.05,23700.0,89.0927,89.7857,89.0297,89.1467,23700.0
2013-08-20 14:00:00,99.11,99.4,98.69,98.76,22600.0,89.2007,89.4617,88.8226,88.8856,22600.0
2013-08-20 14:30:00,98.72,99.07,98.65,99.0,18700.0,88.8496,89.1647,88.7866,89.1017,18700.0
2013-08-20 15:00:00,99.01,99.13,98.9,99.06,30400.0,89.1107,89.2187,89.0117,89.1557,30400.0
2013-08-20 15:30:00,99.06,99.06,98.42,98.78,77400.0,89.1557,89.1557,88.5796,88.9036,77400.0
2013-08-21 09:30:00,98.41,98.79,98.05,98.26,10700.0,88.5706,88.9126,88.2466,88.4356,10700.0
2013-08-21 10:00:00,98.37,98.88,97.97,97.97,28800.0,88.5346,88.9936,88.1746,88.1746,28800.0
2013-08-21 10:30:00,97.97,97.97,97.48,97.56,23800.0,88.1746,88.1746,87.7336,87.8056,23800.0
2013-08-21 11:00:00,97.54,97.63,97.02,97.02,9800.0,87.7876,87.8686,87.3196,87.3196,9800.0
2013-08-21 11:30:00,97.02,97.16,96.73,96.87,13200.0,87.3196,87.4456,87.0586,87.1846,13200.0
2013-08-21 12:00:00,96.92,96.94,96.47,96.56,12900.0,87.2296,87.2476,86.8246,86.9056,12900.0
2013-08-21 12:30:00,96.52,96.57,96.42,96.43,7600.0,86.8696,86.9146,86.7796,86.7886,7600.0
2013-08-21 13:00:00,96.43,96.87,96.23,96.24,27900.0,86.7886,87.1846,86.6086,86.6176,27900.0
2013-08-21 13:30:00,96.29,96.79,96.26,96.79,13300.0,86.6626,87.1126,86.6356,87.1126,13300.0
2013-08-21 14:00:00,96.78,97.36,96.55,97.26,67100.0,87.1036,87.6256,86.8966,87.5356,67100.0
2013-08-21 14:30:00,97.26,97.82,97.26,97.56,34200.0,87.5356,88.0396,87.5356,87.8056,34200.0
2013-08-21 15:00:00,97.57,97.74,97.57,97.59,31400.0,87.8146,87.9676,87.8146,87.8326,31400.0
2013-08-21 15:30:00,97.59,97.72,97.29,97.37,70300.0,87.8326,87.9496,87.5626,87.6346,70300.0
2013-08-22 09:30:00,97.75,98.98,97.58,98.86,6600.0,87.9766,89.0837,87.8236,88.9756,6600.0
2013-08-22 10:00:00,98.92,99.08,98.36,98.55,20300.0,89.0297,89.1737,88.5256,88.6966,20300.0
2013-08-22 10:30:00,98.55,98.8,98.23,98.38,14200.0,88.6966,88.9216,88.4086,88.5436,14200.0
2013-08-22 11:00:00,98.38,98.4,97.55,97.72,11300.0,88.5436,88.5616,87.7966,87.9496,11300.0
2013-08-22 11:30:00,97.78,98.58,97.74,98.37,7900.0,88.0036,88.7236,87.9676,88.5346,7900.0
2013-08-22 12:00:00,98.37,98.49,98.06,98.49,12800.0,88.5346,88.6426,88.2556,88.6426,12800.0
2013-08-22 12:30:00,98.38,98.43,98.02,98.16,8100.0,88.5436,88.5886,88.2196,88.3456,8100.0
2013-08-22 13:00:00,98.26,98.48,98.0,98.24,4400.0,88.4356,88.6336,88.2016,88.4176,4400.0
2013-08-22 13:30:00,98.29,98.7,98.29,98.7,1600.0,88.4626,88.8316,88.4626,88.8316,1600.0
2013-08-22 14:00:00,98.51,98.51,98.17,98.3,2500.0,88.6606,88.6606,88.3546,88.4716,2500.0
2013-08-22 14:30:00,98.2,98.24,97.99,97.99,2600.0,88.3816,88.4176,88.1926,88.1926,2600.0
2013-08-22 15:00:00,98.01,98.5,97.72,98.5,4700.0,88.2106,88.6516,87.9496,88.6516,4700.0
2013-08-22 15:30:00,98.46,98.58,98.31,98.5,30000.0,88.6156,88.7236,88.4806,88.6516,30000.0
2013-08-23 09:30:00,98.85,99.78,97.26,97.34,9100.0,88.9666,89.8037,87.5356,87.6076,9100.0
2013-08-23 10:00:00,97.28,97.28,96.41,96.59,15500.0,87.5536,87.5536,86.7706,86.9326,15500.0
2013-08-23 10:30:00,96.58,96.89,96.41,96.82,10900.0,86.9236,87.2026,86.7706,87.1396,10900.0
2013-08-23 11:00:00,96.83,97.14,96.71,96.78,15000.0,87.1486,87.4276,87.0406,87.1036,15000.0
2013-08-23 11:30:00,96.8,97.0,96.72,96.75,6500.0,87.1216,87.3016,87.0496,87.0766,6500.0
2013-08-23 12:00:00,96.75,96.8,96.61,96.7,5900.0,87.0766,87.1216,86.9506,87.0316,5900.0
2013-08-23 12:30:00,96.6,97.08,96.6,96.86,5700.0,86.9416,87.3736,86.9416,87.1756,5700.0
2013-08-23 13:00:00,96.82,96.99,96.65,96.85,2800.0,87.1396,87.2926,86.9866,87.1666,2800.0
2013-08-23 13:30:00,96.88,97.02,96.78,96.86,6100.0,87.1936,87.3196,87.1036,87.1756,6100.0
2013-08-23 14:00:00,96.8,96.98,96.62,96.82,9500.0,87.1216,87.2836,86.9596,87.1396,9500.0
2013-08-23 14:30:00,96.78,97.08,96.74,96.93,8900.0,87.1036,87.3736,87.0676,87.2386,8900.0
2013-08-23 15:00:00,96.94,97.26,96.81,97.26,15100.0,87.2476,87.5356,87.1306,87.5356,15100.0
2013-08-23 15:30:00,97.26,97.38,97.03,97.24,28000.0,87.5356,87.6436,87.3286,87.5176,28000.0
2013-08-26 09:30:00,97.25,97.25,96.22,96.31,15800.0,87.5266,87.5266,86.5996,86.6806,15800.0
2013-08-26 10:00:00,96.27,97.26,96.26,97.06,21600.0,86.6446,87.5356,86.6356,87.3556,21600.0
2013-08-26 10:30:00,97.06,97.2,96.86,96.88,9900.0,87.3556,87.4816,87.1756,87.1936,9900.0
2013-08-26 11:00:00,96.99,97.12,96.69,96.8,14300.0,87.2926,87.4096,87.0226,87.1216,14300.0
2013-08-26 11:30:00,96.8,97.05,96.7,96.78,8100.0,87.1216,87.3466,87.0316,87.1036,8100.0
2013-08-26 12:00:00,96.86,96.97,96.63,96.86,10200.0,87.1756,87.2746,86.9686,87.1756,10200.0
2013-08-26 12:30:00,96.79,96.96,96.64,96.73,19100.0,87.1126,87.2656,86.9776,87.0586,19100.0
2013-08-26 13:00:00,96.84,97.21,96.76,97.01,19000.0,87.1576,87.4906,87.0856,87.3106,19000.0
2013-08-26 13:30:00,97.0,97.12,96.89,97.06,5000.0,87.3016,87.4096,87.2026,87.3556,5000.0
2013-08-26 14:00:00,97.02,97.14,96.92,96.97,8200.0,87.3196,87.4276,87.2296,87.2746,8200.0
2013-08-26 14:30:00,97.06,97.22,96.97,97.21,9900.0,87.3556,87.4996,87.2746,87.4906,9900.0
2013-08-26 15:00:00,97.2,97.24,96.3,96.55,47500.0,87.4816,87.5176,86.6716,86.8966,47500.0
2013-08-26 15:30:00,96.58,97.16,96.53,96.77,34200.0,86.9236,87.4456,86.8786,87.0946,34200.0
2013-08-27 09:30:00,95.58,96.86,95.4,96.68,17200.0,86.0236,87.1756,85.8616,87.0136,17200.0
2013-08-27 10:00:00,96.5,96.74,95.69,95.81,34800.0,86.8516,87.0676,86.1226,86.2306,34800.0
2013-08-27 10:30:00,95.84,96.26,95.77,96.12,13900.0,86.2576,86.6356,86.1946,86.5096,13900.0
2013-08-27 11:00:00,96.29,96.3,95.86,95.96,7300.0,86.6626,86.6716,86.2756,86.3656,7300.0
2013-08-27 11:30:00,95.97,96.05,95.81,96.01,7400.0,86.3746,86.4466,86.2306,86.4106,7400.0
2013-08-27 12:00:00,95.99,95.99,95.74,95.98,8700.0,86.3926,86.3926,86.1676,86.3836,8700.0
2013-08-27 12:30:00,95.94,96.12,95.82,95.91,8900.0,86.3476,86.5096,86.2396,86.3206,8900.0
2013-08-27 13:00:00,95.95,96.0,95.68,95.73,6400.0,86.3566,86.4016,86.1136,86.1586,6400.0
2013-08-27 13:30:00,95.73,96.05,95.66,95.74,18000.0,86.1586,86.4466,86.0956,86.1676,18000.0
2013-08-27 14:00:00,95.72,95.77,95.36,95.74,19800.0,86.1496,86.1946,85.8256,86.1676,19800.0
2013-08-27 14:30:00,95.65,96.16,95.65,96.07,14300.0,86.0866,86.5456,86.0866,86.4646,14300.0
2013-08-27 15:00:00,96.12,96.39,96.04,96.22,26300.0,86.5096,86.7526,86.4376,86.5996,26300.0
2013-08-27 15:30:00,96.25,96.52,96.08,96.2,42200.0,86.6266,86.8696,86.4736,86.5816,42200.0
2013-08-28 09:30:00,96.13,96.6,95.68,95.83,9100.0,86.5186,86.9416,86.1136,86.2486,9100.0
2013-08-28 10:00:00,96.07,96.18,95.84,96.12,5300.0,86.4646,86.5636,86.2576,86.5096,5300.0
2013-08-28 10:30:00,96.16,96.69,96.06,96.6,7500.0,86.5456,87.0226,86.4556,86.9416,7500.0
2013-08-28 11:00:00,96.6,97.03,96.56,96.76,9900.0,86.9416,87.3286,86.9056,87.0856,9900.0
2013-08-28 11:30:00,96.72,97.23,96.68,97.23,9800.0,87.0496,87.5086,87.0136,87.5086,9800.0
2013-08-28 12:00:00,97.22,97.63,97.06,97.52,9500.0,87.4996,87.8686,87.3556,87.7696,9500.0
2013-08-28 12:30:00,97.51,97.52,97.1,97.2,12100.0,87.7606,87.7696,87.3916,87.4816,12100.0
2013-08-28 13:00:00,97.2,97.3,97.07,97.25,9500.0,87.4816,87.5716,87.3646,87.5266,9500.0
2013-08-28 13:30:00,97.26,97.28,97.07,97.16,8300.0,87.5356,87.5536,87.3646,87.4456,8300.0
2013-08-28 14:00:00,97.18,97.18,96.84,97.08,10000.0,87.4636,87.4636,87.1576,87.3736,10000.0
2013-08-28 14:30:00,97.07,97.07,96.56,96.67,10300.0,87.3646,87.3646,86.9056,87.0046,10300.0
2013-08-28 15:00:00,96.68,97.04,96.59,96.59,11300.0,87.0136,87.3376,86.9326,86.9326,11300.0
2013-08-28 15:30:00,96.61,96.9,96.24,96.32,24100.0,86.9506,87.2116,86.6176,86.6896,24100.0
2013-08-29 09:30:00,95.89,96.9,95.02,96.43,13500.0,86.6649,87.5777,85.8786,87.1529,13500.0
2013-08-29 10:00:00,96.33,96.79,95.82,95.87,13900.0,87.0625,87.4783,86.6016,86.6468,13900.0
2013-08-29 10:30:00,95.9,97.02,95.81,96.5,6100.0,86.6739,87.6862,86.5926,87.2162,6100.0
2013-08-29 11:00:00,96.54,96.6,96.36,96.41,5500.0,87.2523,87.3066,87.0897,87.1348,5500.0
2013-08-29 11:30:00,96.52,96.56,96.31,96.38,18800.0,87.2343,87.2704,87.0445,87.1077,18800.0
2013-08-29 12:00:00,96.51,96.51,96.28,96.33,3300.0,87.2252,87.2252,87.0174,87.0625,3300.0
2013-08-29 12:30:00,96.34,96.45,96.12,96.41,6300.0,87.0716,87.171,86.8727,87.1348,6300.0
2013-08-29 13:00:00,96.48,96.48,95.81,95.81,6400.0,87.1981,87.1981,86.5926,86.5926,6400.0
2013-08-29 13:30:00,95.9,95.94,95.55,95.62,14000.0,86.6739,86.7101,86.3576,86.4208,14000.0
2013-08-29 14:00:00,95.7,95.82,95.52,95.68,13100.0,86.4932,86.6016,86.3305,86.4751,13100.0
2013-08-29 14:30:00,95.68,95.93,95.52,95.9,6000.0,86.4751,86.701,86.3305,86.6739,6000.0
2013-08-29 15:00:00,95.85,95.9,95.5,95.62,10700.0,86.6287,86.6739,86.3124,86.4208,10700.0
2013-08-29 15:30:00,95.62,95.62,95.24,95.4,63300.0,86.4208,86.4208,86.0774,86.222,63300.0
2013-08-30 09:30:00,95.24,95.66,94.44,95.32,16100.0,86.0774,86.457,85.3544,86.1497,16100.0
2013-08-30 10:00:00,95.3,95.51,94.76,95.23,8600.0,86.1316,86.3214,85.6436,86.0684,8600.0
2013-08-30 10:30:00,95.23,95.5,95.01,95.16,10100.0,86.0684,86.3124,85.8695,86.0051,10100.0
2013-08-30 11:00:00,95.09,95.66,94.99,95.47,10300.0,85.9418,86.457,85.8515,86.2853,10300.0
2013-08-30 11:30:00,95.44,95.44,94.88,95.01,9200.0,86.2582,86.2582,85.752,85.8695,9200.0
2013-08-30 12:00:00,94.96,95.59,94.94,95.59,4100.0,85.8243,86.3937,85.8063,86.3937,4100.0
2013-08-30 12:30:00,95.5,95.5,95.16,95.33,6200.0,86.3124,86.3124,86.0051,86.1587,6200.0
2013-08-30 13:00:00,95.4,96.22,95.24,96.09,148200.0,86.222,86.9631,86.0774,86.8456,148200.0
2013-08-30 13:30:00,96.11,96.14,95.66,96.0,34700.0,86.8637,86.8908,86.457,86.7643,34700.0
2013-08-30 14:00:00,96.0,96.14,95.87,96.01,52900.0,86.7643,86.8908,86.6468,86.7733,52900.0
2013-08-30 14:30:00,95.95,96.07,95.75,95.75,13800.0,86.7191,86.8276,86.5383,86.5383,13800.0
2013-08-30 15:00:00,95.75,95.96,95.63,95.74,28200.0,86.5383,86.7281,86.4299,86.5293,28200.0
2013-08-30 15:30:00,95.73,96.2,95.5,95.98,132700.0,86.5203,86.945,86.3124,86.7462,132700.0
2013-09-03 09:30:00,96.84,97.82,95.85,96.05,69300.0,87.5235,88.4092,86.6287,86.8095,69300.0
2013-09-03 10:00:00,95.97,96.5,95.81,96.12,61300.0,86.7372,87.2162,86.5926,86.8727,61300.0
2013-09-03 10:30:00,96.09,96.32,95.66,95.7,37300.0,86.8456,87.0535,86.457,86.4932,37300.0
2013-09-03 11:00:00,95.7,95.76,95.0,95.39,41000.0,86.4932,86.5474,85.8605,86.213,41000.0
2013-09-03 11:30:00,95.3,95.49,94.96,95.19,24200.0,86.1316,86.3034,85.8243,86.0322,24200.0
2013-09-03 12:00:00,95.22,95.35,95.09,95.35,23200.0,86.0593,86.1768,85.9418,86.1768,23200.0
2013-09-03 12:30:00,95.34,95.35,95.02,95.25,15300.0,86.1678,86.1768,85.8786,86.0864,15300.0
2013-09-03 13:00:00,95.13,95.4,95.0,95.12,17600.0,85.978,86.222,85.8605,85.969,17600.0
2013-09-03 13:30:00,95.05,95.05,94.49,94.62,38000.0,85.9057,85.9057,85.3996,85.5171,38000.0
2013-09-03 14:00:00,94.69,94.87,94.31,94.62,23000.0,85.5803,85.743,85.2369,85.5171,23000.0
2013-09-03 14:30:00,94.57,94.89,94.26,94.89,25000.0,85.4719,85.7611,85.1917,85.7611,25000.0
2013-09-03 15:00:00,94.8,95.25,94.8,94.98,24200.0,85.6797,86.0864,85.6797,85.8424,24200.0
2013-09-03 15:30:00,95.01,95.25,94.9,95.07,84400.0,85.8695,86.0864,85.7701,85.9238,84400.0
2013-09-04 09:30:00,94.73,95.31,94.73,94.9,26400.0,85.6165,86.1407,85.6165,85.7701,26400.0
2013-09-04 10:00:00,94.9,95.64,94.76,95.6,83000.0,85.7701,86.4389,85.6436,86.4028,83000.0
2013-09-04 10:30:00,95.59,95.62,95.11,95.21,26000.0,86.3937,86.4208,85.9599,86.0503,26000.0
2013-09-04 11:00:00,95.32,95.5,95.13,95.2,27800.0,86.1497,86.3124,85.978,86.0413,27800.0
2013-09-04 11:30:00,95.21,95.38,95.17,95.23,13900.0,86.0503,86.2039,86.0141,86.0684,13900.0
2013-09-04 12:00:00,95.25,95.39,95.14,95.22,23800.0,86.0864,86.213,85.987,86.0593,23800.0
2013-09-04 12:30:00,95.26,95.28,95.01,95.21,15100.0,86.0955,86.1136,85.8695,86.0503,15100.0
2013-09-04 13:00:00,95.21,95.26,95.07,95.1,11300.0,86.0503,86.0955,85.9238,85.9509,11300.0
2013-09-04 13:30:00,95.09,95.09,94.78,94.88,10900.0,85.9418,85.9418,85.6617,85.752,10900.0
2013-09-04 14:00:00,94.85,95.05,94.8,95.01,28600.0,85.7249,85.9057,85.6797,85.8695,28600.0
2013-09-04 14:30:00,95.02,95.02,94.81,94.9,22500.0,85.8786,85.8786,85.6888,85.7701,22500.0
2013-09-04 15:00:00,94.88,95.04,94.67,94.84,21500.0,85.752,85.8966,85.5622,85.7159,21500.0
2013-09-04 15:30:00,94.84,95.09,94.69,94.91,47200.0,85.7159,85.9418,85.5803,85.7792,47200.0
2013-09-05 09:30:00,95.15,95.33,94.63,95.02,35500.0,85.9961,86.1587,85.5261,85.8786,35500.0
2013-09-05 10:00:00,94.99,95.0,94.25,94.79,34000.0,85.8515,85.8605,85.1827,85.6707,34000.0
2013-09-05 10:30:00,94.92,95.05,94.57,94.93,19100.0,85.7882,85.9057,85.4719,85.7972,19100.0
2013-09-05 11:00:00,94.93,95.23,94.79,94.93,17000.0,85.7972,86.0684,85.6707,85.7972,17000.0
2013-09-05 11:30:00,94.98,95.1,94.94,95.07,46800.0,85.8424,85.9509,85.8063,85.9238,46800.0
2013-09-05 12:00:00,95.04,95.13,95.01,95.11,41600.0,85.8966,85.978,85.8695,85.9599,41600.0
2013-09-05 12:30:00,95.14,95.19,95.0,95.03,40100.0,85.987,86.0322,85.8605,85.8876,40100.0
2013-09-05 13:00:00,95.04,95.11,95.01,95.06,29800.0,85.8966,85.9599,85.8695,85.9147,29800.0
2013-09-05 13:30:00,95.06,95.1,94.87,95.06,19800.0,85.9147,85.9509,85.743,85.9147,19800.0
2013-09-05 14:00:00,94.99,95.1,94.91,95.05,16600.0,85.8515,85.9509,85.7792,85.9057,16600.0
2013-09-05 14:30:00,95.04,95.08,94.9,94.95,32700.0,85.8966,85.9328,85.7701,85.8153,32700.0
2013-09-05 15:00:00,94.97,95.06,94.94,95.05,31100.0,85.8334,85.9147,85.8063,85.9057,31100.0
2013-09-05 15:30:00,95.04,95.06,94.71,94.88,44400.0,85.8966,85.9147,85.5984,85.752,44400.0
2013-09-06 09:30:00,95.67,96.4,94.53,95.02,21300.0,86.466,87.1258,85.4357,85.8786,21300.0
2013-09-06 10:00:00,95.03,95.08,94.62,94.76,39700.0,85.8876,85.9328,85.5171,85.6436,39700.0
2013-09-06 10:30:00,94.8,95.11,94.74,94.92,27400.0,85.6797,85.9599,85.6255,85.7882,27400.0
2013-09-06 11:00:00,94.92,95.19,94.9,94.97,118800.0,85.7882,86.0322,85.7701,85.8334,118800.0
2013-09-06 11:30:00,95.0,95.1,94.88,94.98,30900.0,85.8605,85.9509,85.752,85.8424,30900.0
2013-09-06 12:00:00,94.95,95.11,94.89,94.96,26900.0,85.8153,85.9599,85.7611,85.8243,26900.0
2013-09-06 12:30:00,95.0,95.17,94.82,95.1,23600.0,85.8605,86.0141,85.6978,85.9509,23600.0
2013-09-06 13:00:00,95.09,95.25,95.02,95.19,44500.0,85.9418,86.0864,85.8786,86.0322,44500.0
2013-09-06 13:30:00,95.13,95.18,94.9,94.9,32100.0,85.978,86.0232,85.7701,85.7701,32100.0
2013-09-06 14:00:00,94.95,95.04,94.9,94.95,53000.0,85.8153,85.8966,85.7701,85.8153,53000.0
2013-09-06 14:30:00,94.99,95.03,94.9,94.98,44300.0,85.8515,85.8876,85.7701,85.8424,44300.0
2013-09-06 15:00:00,94.98,95.04,94.8,94.92,36300.0,85.8424,85.8966,85.6797,85.7882,36300.0
2013-09-06 15:30:00,94.98,95.04,94.75,94.88,61100.0,85.8424,85.8966,85.6345,85.752,61100.0
2013-09-09 09:30:00,95.0,96.3,94.97,96.0,52100.0,85.8605,87.0354,85.8334,86.7643,52100.0
2013-09-09 10:00:00,96.11,96.71,95.98,96.62,18100.0,86.8637,87.406,86.7462,87.3246,18100.0
2013-09-09 10:30:00,96.43,96.67,96.25,96.33,33200.0,87.1529,87.3698,86.9902,87.0625,33200.0
2013-09-09 11:00:00,96.33,96.37,95.92,96.1,10300.0,87.0625,87.0987,86.692,86.8547,10300.0
2013-09-09 11:30:00,96.17,96.3,96.02,96.23,6200.0,86.9179,87.0354,86.7824,86.9722,6200.0
2013-09-09 12:00:00,96.24,96.41,96.1,96.29,18900.0,86.9812,87.1348,86.8547,87.0264,18900.0
2013-09-09 12:30:00,96.3,96.54,96.25,96.46,9200.0,87.0354,87.2523,86.9902,87.18,9200.0
2013-09-09 13:00:00,96.43,96.56,96.32,96.4,19700.0,87.1529,87.2704,87.0535,87.1258,19700.0
2013-09-09 13:30:00,96.38,96.73,96.34,96.59,29600.0,87.1077,87.4241,87.0716,87.2975,29600.0
2013-09-09 14:00:00,96.59,96.8,96.42,96.62,52000.0,87.2975,87.4873,87.1439,87.3246,52000.0
2013-09-09 14:30:00,96.64,96.74,96.55,96.7,38800.0,87.3427,87.4331,87.2614,87.3969,38800.0
2013-09-09 15:00:00,96.71,96.89,96.63,96.73,36800.0,87.406,87.5687,87.3337,87.4241,36800.0
2013-09-09 15:30:00,96.76,96.79,96.62,96.71,69600.0,87.4512,87.4783,87.3246,87.406,69600.0
2013-09-10 09:30:00,97.73,98.71,96.94,98.69,23400.0,88.3279,89.2136,87.6139,89.1955,23400.0
2013-09-10 10:00:00,98.63,99.59,98.63,99.35,38000.0,89.1413,90.0089,89.1413,89.792,38000.0
2013-09-10 10:30:00,99.44,99.5,98.62,99.07,27700.0,89.8733,89.9276,89.1322,89.5389,27700.0
2013-09-10 11:00:00,98.92,98.99,98.53,98.77,7700.0,89.4034,89.4666,89.0509,89.2678,7700.0
2013-09-10 11:30:00,98.67,98.79,98.25,98.4,7900.0,89.1774,89.2859,88.7978,88.9334,7900.0
2013-09-10 12:00:00,98.39,98.55,98.28,98.4,7900.0,88.9244,89.069,88.8249,88.9334,7900.0
2013-09-10 12:30:00,98.46,98.46,98.14,98.28,12800.0,88.9876,88.9876,88.6984,88.8249,12800.0
2013-09-10 13:00:00,98.29,99.03,98.17,98.92,28600.0,88.834,89.5028,88.7255,89.4034,28600.0
2013-09-10 13:30:00,98.98,99.07,98.85,99.01,38800.0,89.4576,89.5389,89.3401,89.4847,38800.0
2013-09-10 14:00:00,99.01,99.16,98.91,99.09,34300.0,89.4847,89.6203,89.3943,89.557,34300.0
2013-09-10 14:30:00,99.13,99.13,98.85,99.02,11300.0,89.5932,89.5932,89.3401,89.4938,11300.0
2013-09-10 15:00:00,99.03,99.31,98.92,99.03,28000.0,89.5028,89.7559,89.4034,89.5028,28000.0
2013-09-10 15:30:00,99.0,99.39,98.9,99.38,78800.0,89.4757,89.8282,89.3853,89.8191,78800.0
2013-09-11 09:30:00,99.51,100.34,99.36,100.0,32800.0,89.9366,90.6868,89.801,90.3795,32800.0
2013-09-11 10:00:00,100.0,100.1,99.58,99.75,27700.0,90.3795,90.4698,89.9999,90.1535,27700.0
2013-09-11 10:30:00,99.85,100.5,99.85,100.43,32200.0,90.2439,90.8314,90.2439,90.7681,32200.0
2013-09-11 11:00:00,100.29,100.33,99.76,99.86,12100.0,90.6416,90.6777,90.1626,90.2529,12100.0
2013-09-11 11:30:00,99.82,100.14,99.82,100.01,8500.0,90.2168,90.506,90.2168,90.3885,8500.0
2013-09-11 12:00:00,100.08,100.13,99.89,100.0,10900.0,90.4518,90.497,90.2801,90.3795,10900.0
2013-09-11 12:30:00,100.0,100.1,99.88,100.03,10200.0,90.3795,90.4698,90.271,90.4066,10200.0
2013-09-11 13:00:00,100.06,100.22,100.05,100.15,14100.0,90.4337,90.5783,90.4247,90.515,14100.0
2013-09-11 13:30:00,100.15,100.28,100.13,100.2,8900.0,90.515,90.6325,90.497,90.5602,8900.0
2013-09-11 14:00:00,100.16,100.16,99.72,99.84,12900.0,90.5241,90.5241,90.1264,90.2349,12900.0
2013-09-11 14:30:00,99.83,99.89,99.67,99.78,6500.0,90.2258,90.2801,90.0812,90.1806,6500.0
2013-09-11 15:00:00,99.74,99.8,99.47,99.47,14000.0,90.1445,90.1987,89.9005,89.9005,14000.0
2013-09-11 15:30:00,99.44,99.79,99.36,99.79,27100.0,89.8733,90.1897,89.801,90.1897,27100.0
2013-09-12 09:30:00,99.63,100.03,99.58,99.88,20300.0,90.0451,90.4066,89.9999,90.271,20300.0
2013-09-12 10:00:00,99.88,99.95,99.75,99.93,8600.0,90.271,90.3343,90.1535,90.3162,8600.0
2013-09-12 10:30:00,99.97,100.0,99.74,99.97,14000.0,90.3524,90.3795,90.1445,90.3524,14000.0
2013-09-12 11:00:00,99.98,100.0,99.7,99.83,13300.0,90.3614,90.3795,90.1083,90.2258,13300.0
2013-09-12 11:30:00,99.83,100.0,99.57,99.9,13300.0,90.2258,90.3795,89.9908,90.2891,13300.0
2013-09-12 12:00:00,99.96,99.96,99.26,99.31,16900.0,90.3433,90.3433,89.7107,89.7559,16900.0
2013-09-12 12:30:00,99.28,99.63,99.28,99.63,6400.0,89.7287,90.0451,89.7287,90.0451,6400.0
2013-09-12 13:00:00,99.64,99.98,99.64,99.87,7800.0,90.0541,90.3614,90.0541,90.262,7800.0
2013-09-12 13:30:00,99.87,99.95,99.8,99.86,9200.0,90.262,90.3343,90.1987,90.2529,9200.0
2013-09-12 14:00:00,99.91,100.08,99.81,99.84,46000.0,90.2981,90.4518,90.2077,90.2349,46000.0
2013-09-12 14:30:00,99.87,100.0,99.79,99.92,25400.0,90.262,90.3795,90.1897,90.3072,25400.0
2013-09-12 15:00:00,99.92,99.96,99.85,99.92,21800.0,90.3072,90.3433,90.2439,90.3072,21800.0
2013-09-12 15:30:00,99.92,99.94,99.74,99.91,63900.0,90.3072,90.3252,90.1445,90.2981,63900.0
2013-09-13 09:30:00,99.66,99.67,98.29,98.29,45700.0,90.0722,90.0812,88.834,88.834,45700.0
2013-09-13 10:00:00,98.29,98.48,97.64,97.91,34800.0,88.834,89.0057,88.2465,88.4905,34800.0
2013-09-13 10:30:00,97.82,98.5,97.81,98.2,16300.0,88.4092,89.0238,88.4002,88.7526,16300.0
2013-09-13 11:00:00,98.15,98.66,98.15,98.66,9600.0,88.7074,89.1684,88.7074,89.1684,9600.0
2013-09-13 11:30:00,98.65,98.99,98.65,98.89,12100.0,89.1593,89.4666,89.1593,89.3763,12100.0
2013-09-13 12:00:00,98.83,99.11,98.71,98.91,8600.0,89.322,89.5751,89.2136,89.3943,8600.0
2013-09-13 12:30:00,98.87,99.12,98.77,99.06,5200.0,89.3582,89.5841,89.2678,89.5299,5200.0
2013-09-13 13:00:00,99.02,99.16,98.93,99.08,6000.0,89.4938,89.6203,89.4124,89.548,6000.0
2013-09-13 13:30:00,99.11,99.39,99.1,99.32,5900.0,89.5751,89.8282,89.5661,89.7649,5900.0
2013-09-13 14:00:00,99.34,99.74,99.33,99.64,11600.0,89.783,90.1445,89.7739,90.0541,11600.0
2013-09-13 14:30:00,99.66,99.82,99.57,99.82,5500.0,90.0722,90.2168,89.9908,90.2168,5500.0
2013-09-13 15:00:00,99.8,99.88,99.69,99.69,5200.0,90.1987,90.271,90.0993,90.0993,5200.0
2013-09-13 15:30:00,99.67,99.68,99.34,99.38,42700.0,90.0812,90.0903,89.783,89.8191,42700.0
2013-09-16 09:30:00,100.58,100.58,99.2,99.3,26600.0,90.9037,90.9037,89.6564,89.7468,26600.0
2013-09-16 10:00:00,99.33,99.72,99.18,99.29,39600.0,89.7739,90.1264,89.6384,89.7378,39600.0
2013-09-16 10:30:00,99.3,99.6,99.14,99.33,35700.0,89.7468,90.018,89.6022,89.7739,35700.0
2013-09-16 11:00:00,99.33,99.68,99.32,99.5,7500.0,89.7739,90.0903,89.7649,89.9276,7500.0
2013-09-16 11:30:00,99.58,99.58,99.3,99.39,9900.0,89.9999,89.9999,89.7468,89.8282,9900.0
2013-09-16 12:00:00,99.34,99.43,99.18,99.18,18400.0,89.783,89.8643,89.6384,89.6384,18400.0
2013-09-16 12:30:00,99.24,99.3,98.99,99.0,42700.0,89.6926,89.7468,89.4666,89.4757,42700.0
2013-09-16 13:00:00,99.0,99.04,98.92,98.95,24600.0,89.4757,89.5118,89.4034,89.4305,24600.0
2013-09-16 13:30:00,98.94,99.02,98.68,98.98,10000.0,89.4214,89.4938,89.1865,89.4576,10000.0
2013-09-16 14:00:00,98.99,99.04,98.85,98.97,29400.0,89.4666,89.5118,89.3401,89.4486,29400.0
2013-09-16 14:30:00,98.94,99.0,98.77,98.95,12000.0,89.4214,89.4757,89.2678,89.4305,12000.0
2013-09-16 15:00:00,98.96,99.0,98.75,98.82,22900.0,89.4395,89.4757,89.2497,89.313,22900.0
2013-09-16 15:30:00,98.85,98.87,98.49,98.78,41900.0,89.3401,89.3582,89.0147,89.2768,41900.0
2013-09-17 09:30:00,98.68,99.0,98.58,98.58,7500.0,89.1865,89.4757,89.0961,89.0961,7500.0
2013-09-17 10:00:00,98.63,98.98,98.58,98.94,43700.0,89.1413,89.4576,89.0961,89.4214,43700.0
2013-09-17 10:30:00,98.87,99.0,98.78,98.93,5700.0,89.3582,89.4757,89.2768,89.4124,5700.0
2013-09-17 11:00:00,98.95,98.95,98.7,98.78,32600.0,89.4305,89.4305,89.2045,89.2768,32600.0
2013-09-17 11:30:00,98.77,98.77,98.37,98.56,20300.0,89.2678,89.2678,88.9063,89.078,20300.0
2013-09-17 12:00:00,98.46,98.64,98.45,98.5,11600.0,88.9876,89.1503,88.9786,89.0238,11600.0
2013-09-17 12:30:00,98.47,98.82,98.37,98.61,45300.0,88.9967,89.313,88.9063,89.1232,45300.0
2013-09-17 13:00:00,98.69,98.75,98.59,98.7,9500.0,89.1955,89.2497,89.1051,89.2045,9500.0
2013-09-17 13:30:00,98.69,98.81,98.46,98.52,15900.0,89.1955,89.304,88.9876,89.0419,15900.0
2013-09-17 14:00:00,98.57,98.59,98.44,98.55,8300.0,89.087,89.1051,88.9696,89.069,8300.0
2013-09-17 14:30:00,98.55,98.55,98.2,98.36,13000.0,89.069,89.069,88.7526,88.8972,13000.0
2013-09-17 15:00:00,98.33,98.4,98.18,98.24,12900.0,88.8701,88.9334,88.7346,88.7888,12900.0
2013-09-17 15:30:00,98.22,98.36,98.05,98.36,41300.0,88.7707,88.8972,88.6171,88.8972,41300.0
2013-09-18 09:30:00,98.48,98.56,97.98,98.39,5200.0,89.0057,89.078,88.5538,88.9244,5200.0
2013-09-18 10:00:00,98.04,98.41,97.88,98.01,5100.0,88.608,88.9424,88.4634,88.5809,5100.0
2013-09-18 10:30:00,98.18,98.38,97.97,97.97,2400.0,88.7346,88.9153,88.5448,88.5448,2400.0
2013-09-18 11:00:00,98.01,98.12,97.85,98.03,2100.0,88.5809,88.6803,88.4363,88.599,2100.0
2013-09-18 11:30:00,97.95,98.0,97.85,97.97,5800.0,88.5267,88.5719,88.4363,88.5448,5800.0
2013-09-18 12:00:00,97.88,98.12,97.83,98.11,6300.0,88.4634,88.6803,88.4182,88.6713,6300.0
2013-09-18 12:30:00,98.16,98.17,97.99,98.05,5000.0,88.7165,88.7255,88.5628,88.6171,5000.0
2013-09-18 13:00:00,98.02,98.09,97.92,97.92,9400.0,88.59,88.6532,88.4996,88.4996,9400.0
2013-09-18 13:30:00,97.9,97.98,97.76,97.92,8300.0,88.4815,88.5538,88.355,88.4996,8300.0
2013-09-18 14:00:00,97.96,99.02,97.9,98.27,153000.0,88.5357,89.4938,88.4815,88.8159,153000.0
2013-09-18 14:30:00,98.27,98.63,98.27,98.53,100500.0,88.8159,89.1413,88.8159,89.0509,100500.0
2013-09-18 15:00:00,98.58,98.98,98.5,98.78,124600.0,89.0961,89.4576,89.0238,89.2768,124600.0
2013-09-18 15:30:00,98.76,98.86,98.66,98.84,156900.0,89.2588,89.3491,89.1684,89.3311,156900.0
2013-09-19 09:30:00,99.11,99.91,99.11,99.36,29100.0,89.5751,90.2981,89.5751,89.801,29100.0
2013-09-19 10:00:00,99.25,99.76,99.13,99.4,57100.0,89.7016,90.1626,89.5932,89.8372,57100.0
2013-09-19 10:30:00,99.43,99.63,99.24,99.24,21600.0,89.8643,90.0451,89.6926,89.6926,21600.0
2013-09-19 11:00:00,99.14,99.2,98.74,98.78,23600.0,89.6022,89.6564,89.2407,89.2768,23600.0
2013-09-19 11:30:00,98.88,98.88,98.39,98.49,19500.0,89.3672,89.3672,88.9244,89.0147,19500.0
2013-09-19 12:00:00,98.51,98.83,98.46,98.51,9500.0,89.0328,89.322,88.9876,89.0328,9500.0
2013-09-19 12:30:00,98.5,98.58,98.35,98.38,7400.0,89.0238,89.0961,88.8882,88.9153,7400.0
2013-09-19 13:00:00,98.37,98.4,98.02,98.16,17600.0,88.9063,88.9334,88.59,88.7165,17600.0
2013-09-19 13:30:00,98.15,98.26,97.77,97.96,28500.0,88.7074,88.8069,88.364,88.5357,28500.0
2013-09-19 14:00:00,97.96,98.13,97.8,98.12,29200.0,88.5357,88.6894,88.3911,88.6803,29200.0
2013-09-19 14:30:00,98.11,98.3,97.97,98.28,38500.0,88.6713,88.843,88.5448,88.8249,38500.0
2013-09-19 15:00:00,98.25,98.57,98.25,98.39,35300.0,88.7978,89.087,88.7978,88.9244,35300.0
2013-09-19 15:30:00,98.39,98.43,97.98,98.15,77900.0,88.9244,88.9605,88.5538,88.7074,77900.0
2013-09-20 09:30:00,98.86,98.97,97.66,97.7,59200.0,89.3491,89.4486,88.2646,88.3007,59200.0
2013-09-20 10:00:00,97.72,97.98,97.5,97.5,9200.0,88.3188,88.5538,88.12,88.12,9200.0
2013-09-20 10:30:00,97.67,97.78,97.28,97.39,28900.0,88.2736,88.373,87.9211,88.0206,28900.0
2013-09-20 11:00:00,97.39,97.4,96.77,96.93,16100.0,88.0206,88.0296,87.4602,87.6048,16100.0
2013-09-20 11:30:00,96.94,97.11,96.35,96.35,15300.0,87.6139,87.7675,87.0806,87.0806,15300.0
2013-09-20 12:00:00,96.35,96.8,96.29,96.48,23000.0,87.0806,87.4873,87.0264,87.1981,23000.0
2013-09-20 12:30:00,96.41,96.86,96.2,96.78,89500.0,87.1348,87.5416,86.945,87.4693,89500.0
2013-09-20 13:00:00,96.79,96.84,96.2,96.42,14700.0,87.4783,87.5235,86.945,87.1439,14700.0
2013-09-20 13:30:00,96.46,96.66,96.24,96.5,12800.0,87.18,87.3608,86.9812,87.2162,12800.0
2013-09-20 14:00:00,96.39,96.68,96.28,96.6,16500.0,87.1168,87.3789,87.0174,87.3066,16500.0
2013-09-20 14:30:00,96.63,96.73,96.34,96.68,13200.0,87.3337,87.4241,87.0716,87.3789,13200.0
2013-09-20 15:00:00,96.68,96.78,96.27,96.34,24800.0,87.3789,87.4693,87.0083,87.0716,24800.0
2013-09-20 15:30:00,96.36,96.68,96.19,96.28,79800.0,87.0897,87.3789,86.936,87.0174,79800.0
2013-09-23 09:30:00,95.08,96.2,95.08,95.8,22400.0,85.9328,86.945,85.9328,86.5835,22400.0
2013-09-23 10:00:00,95.81,96.27,95.45,95.7,21100.0,86.5926,87.0083,86.2672,86.4932,21100.0
2013-09-23 10:30:00,95.75,96.13,95.67,95.72,23100.0,86.5383,86.8818,86.466,86.5112,23100.0
2013-09-23 11:00:00,95.88,96.05,95.47,95.78,30400.0,86.6558,86.8095,86.2853,86.5655,30400.0
2013-09-23 11:30:00,95.87,96.01,95.62,95.82,21500.0,86.6468,86.7733,86.4208,86.6016,21500.0
2013-09-23 12:00:00,95.75,95.97,95.61,95.77,8300.0,86.5383,86.7372,86.4118,86.5564,8300.0
2013-09-23 12:30:00,95.76,95.88,95.58,95.8,7300.0,86.5474,86.6558,86.3847,86.5835,7300.0
2013-09-23 13:00:00,95.82,95.99,95.73,95.93,4400.0,86.6016,86.7553,86.5203,86.701,4400.0
2013-09-23 13:30:00,95.86,95.92,95.66,95.85,8700.0,86.6378,86.692,86.457,86.6287,8700.0
2013-09-23 14:00:00,95.92,96.03,95.74,95.9,11400.0,86.692,86.7914,86.5293,86.6739,11400.0
2013-09-23 14:30:00,95.86,96.18,95.86,96.11,25500.0,86.6378,86.927,86.6378,86.8637,25500.0
2013-09-23 15:00:00,96.08,96.28,96.02,96.12,14000.0,86.8366,87.0174,86.7824,86.8727,14000.0
2013-09-23 15:30:00,96.12,96.4,96.08,96.37,62000.0,86.8727,87.1258,86.8366,87.0987,62000.0
2013-09-24 09:30:00,96.3,96.48,95.5,95.61,11200.0,87.0354,87.1981,86.3124,86.4118,11200.0
2013-09-24 10:00:00,95.59,96.39,95.49,96.07,19300.0,86.3937,87.1168,86.3034,86.8276,19300.0
2013-09-24 10:30:00,96.23,96.75,96.0,96.66,9700.0,86.9722,87.4421,86.7643,87.3608,9700.0
2013-09-24 11:00:00,96.62,97.4,96.62,97.06,11200.0,87.3246,88.0296,87.3246,87.7223,11200.0
2013-09-24 11:30:00,97.09,97.47,97.08,97.38,7100.0,87.7494,88.0929,87.7404,88.0115,7100.0
2013-09-24 12:00:00,97.45,97.75,97.09,97.73,6000.0,88.0748,88.3459,87.7494,88.3279,6000.0
2013-09-24 12:30:00,97.69,97.75,97.34,97.44,8100.0,88.2917,88.3459,87.9754,88.0658,8100.0
2013-09-24 13:00:00,97.46,97.7,97.43,97.62,6500.0,88.0838,88.3007,88.0567,88.2284,6500.0
2013-09-24 13:30:00,97.6,97.61,97.22,97.22,6300.0,88.2104,88.2194,87.8669,87.8669,6300.0
2013-09-24 14:00:00,97.16,97.29,96.79,96.81,8000.0,87.8127,87.9302,87.4783,87.4964,8000.0
2013-09-24 14:30:00,96.84,96.93,96.51,96.61,13200.0,87.5235,87.6048,87.2252,87.3156,13200.0
2013-09-24 15:00:00,96.56,96.59,96.27,96.29,26100.0,87.2704,87.2975,87.0083,87.0264,26100.0
2013-09-24 15:30:00,96.33,96.33,95.93,96.15,75700.0,87.0625,87.0625,86.701,86.8999,75700.0
2013-09-25 09:30:00,96.15,96.15,95.48,95.61,7500.0,86.8999,86.8999,86.2943,86.4118,7500.0
2013-09-25 10:00:00,95.76,96.69,95.75,96.66,10800.0,86.5474,87.3879,86.5383,87.3608,10800.0
2013-09-25 10:30:00,96.54,96.63,96.3,96.34,7400.0,87.2523,87.3337,87.0354,87.0716,7400.0
2013-09-25 11:00:00,96.47,97.27,96.12,97.27,11700.0,87.1891,87.9121,86.8727,87.9121,11700.0
2013-09-25 11:30:00,97.23,98.0,97.14,97.89,21000.0,87.876,88.5719,87.7946,88.4725,21000.0
2013-09-25 12:00:00,97.95,97.95,97.27,97.39,8500.0,88.5267,88.5267,87.9121,88.0206,8500.0
2013-09-25 12:30:00,97.38,97.54,97.3,97.43,6200.0,88.0115,88.1561,87.9392,88.0567,6200.0
2013-09-25 13:00:00,97.42,97.57,97.17,97.17,5500.0,88.0477,88.1832,87.8217,87.8217,5500.0
2013-09-25 13:30:00,97.2,97.21,96.75,97.21,9300.0,87.8488,87.8579,87.4421,87.8579,9300.0
2013-09-25 14:00:00,97.08,97.22,96.97,97.15,3300.0,87.7404,87.8669,87.641,87.8037,3300.0
2013-09-25 14:30:00,97.08,97.22,96.94,97.04,7200.0,87.7404,87.8669,87.6139,87.7042,7200.0
2013-09-25 15:00:00,97.02,97.17,96.81,96.94,10200.0,87.6862,87.8217,87.4964,87.6139,10200.0
2013-09-25 15:30:00,96.94,97.15,96.84,97.12,43500.0,87.6139,87.8037,87.5235,87.7765,43500.0
2013-09-26 09:30:00,97.39,98.13,97.07,98.13,11300.0,88.0206,88.6894,87.7314,88.6894,11300.0
2013-09-26 10:00:00,98.05,98.44,97.22,97.38,14900.0,88.6171,88.9696,87.8669,88.0115,14900.0
2013-09-26 10:30:00,97.44,97.7,97.01,97.23,10400.0,88.0658,88.3007,87.6771,87.876,10400.0
2013-09-26 11:00:00,97.29,97.4,96.93,97.11,10300.0,87.9302,88.0296,87.6048,87.7675,10300.0
2013-09-26 11:30:00,97.19,97.2,96.78,96.97,7500.0,87.8398,87.8488,87.4693,87.641,7500.0
2013-09-26 12:00:00,97.0,97.0,96.79,96.97,5000.0,87.6681,87.6681,87.4783,87.641,5000.0
2013-09-26 12:30:00,96.89,97.2,96.89,96.97,4700.0,87.5687,87.8488,87.5687,87.641,4700.0
2013-09-26 13:00:00,97.02,97.33,97.02,97.26,5600.0,87.6862,87.9663,87.6862,87.9031,5600.0
2013-09-26 13:30:00,97.2,97.27,96.95,96.97,8800.0,87.8488,87.9121,87.6229,87.641,8800.0
2013-09-26 14:00:00,96.94,96.98,96.69,96.87,7600.0,87.6139,87.65,87.3879,87.5506,7600.0
2013-09-26 14:30:00,96.92,96.92,96.54,96.73,9100.0,87.5958,87.5958,87.2523,87.4241,9100.0
2013-09-26 15:00:00,96.7,96.93,96.51,96.79,14500.0,87.3969,87.6048,87.2252,87.4783,14500.0
2013-09-26 15:30:00,96.81,97.33,96.78,97.33,37000.0,87.4964,87.9663,87.4693,87.9663,37000.0
2013-09-27 09:30:00,96.97,97.2,96.33,96.45,10900.0,87.641,87.8488,87.0625,87.171,10900.0
2013-09-27 10:00:00,96.45,97.06,96.19,96.75,15600.0,87.171,87.7223,86.936,87.4421,15600.0
2013-09-27 10:30:00,96.82,97.26,96.82,97.06,3200.0,87.5054,87.9031,87.5054,87.7223,3200.0
2013-09-27 11:00:00,97.14,97.14,96.59,96.97,4100.0,87.7946,87.7946,87.2975,87.641,4100.0
2013-09-27 11:30:00,96.9,97.23,96.89,96.94,2500.0,87.5777,87.876,87.5687,87.6139,2500.0
2013-09-27 12:00:00,96.84,97.02,96.8,97.0,3500.0,87.5235,87.6862,87.4873,87.6681,3500.0
2013-09-27 12:30:00,97.0,97.05,96.85,96.85,6500.0,87.6681,87.7133,87.5325,87.5325,6500.0
2013-09-27 13:00:00,96.86,97.01,96.79,96.79,3800.0,87.5416,87.6771,87.4783,87.4783,3800.0
2013-09-27 13:30:00,96.8,96.96,96.71,96.85,4600.0,87.4873,87.6319,87.406,87.5325,4600.0
2013-09-27 14:00:00,96.9,96.98,96.83,96.97,20500.0,87.5777,87.65,87.5144,87.641,20500.0
2013-09-27 14:30:00,96.89,97.19,96.87,97.08,19100.0,87.5687,87.8398,87.5506,87.7404,19100.0
2013-09-27 15:00:00,97.01,97.08,96.84,96.91,22700.0,87.6771,87.7404,87.5235,87.5867,22700.0
2013-09-27 15:30:00,96.97,97.1,96.88,96.99,43400.0,87.641,87.7585,87.5596,87.659,43400.0
2013-09-30 09:30:00,96.12,96.64,96.02,96.54,5800.0,86.8727,87.3427,86.7824,87.2523,5800.0
2013-09-30 10:00:00,96.63,97.14,96.52,97.08,12200.0,87.3337,87.7946,87.2343,87.7404,12200.0
2013-09-30 10:30:00,97.01,97.58,96.91,97.4,21600.0,87.6771,88.1923,87.5867,88.0296,21600.0
2013-09-30 11:00:00,97.28,97.48,96.78,97.19,23500.0,87.9211,88.1019,87.4693,87.8398,23500.0
2013-09-30 11:30:00,97.17,97.47,97.1,97.42,23400.0,87.8217,88.0929,87.7585,88.0477,23400.0
2013-09-30 12:00:00,97.4,97.4,97.09,97.32,24100.0,88.0296,88.0296,87.7494,87.9573,24100.0
2013-09-30 12:30:00,97.35,97.37,97.09,97.09,4500.0,87.9844,88.0025,87.7494,87.7494,4500.0
2013-09-30 13:00:00,97.15,97.57,97.1,97.4,5200.0,87.8037,88.1832,87.7585,88.0296,5200.0
2013-09-30 13:30:00,97.42,97.74,97.34,97.59,20700.0,88.0477,88.3369,87.9754,88.2013,20700.0
2013-09-30 14:00:00,97.54,97.93,97.53,97.84,32400.0,88.1561,88.5086,88.1471,88.4273,32400.0
2013-09-30 14:30:00,97.9,98.13,97.84,98.0,17400.0,88.4815,88.6894,88.4273,88.5719,17400.0
2013-09-30 15:00:00,98.0,98.11,97.68,97.88,26500.0,88.5719,88.6713,88.2827,88.4634,26500.0
2013-09-30 15:30:00,97.89,98.39,97.76,98.13,127900.0,88.4725,88.9244,88.355,88.6894,127900.0
2013-10-01 09:30:00,98.51,99.6,98.04,99.54,51100.0,89.0328,90.018,88.608,89.9637,51100.0
2013-10-01 10:00:00,99.48,99.95,99.22,99.63,38800.0,89.9095,90.3343,89.6745,90.0451,38800.0
2013-10-01 10:30:00,99.73,100.09,99.68,99.72,30000.0,90.1354,90.4608,90.0903,90.1264,30000.0
2013-10-01 11:00:00,99.81,100.08,99.71,99.77,40800.0,90.2077,90.4518,90.1174,90.1716,40800.0
2013-10-01 11:30:00,99.8,99.92,99.71,99.77,24100.0,90.1987,90.3072,90.1174,90.1716,24100.0
2013-10-01 12:00:00,99.8,99.96,99.7,99.91,22600.0,90.1987,90.3433,90.1083,90.2981,22600.0
2013-10-01 12:30:00,99.95,99.95,99.62,99.73,21500.0,90.3343,90.3343,90.036,90.1354,21500.0
2013-10-01 13:00:00,99.74,99.84,99.62,99.67,18300.0,90.1445,90.2349,90.036,90.0812,18300.0
2013-10-01 13:30:00,99.67,99.69,99.34,99.66,23200.0,90.0812,90.0993,89.783,90.0722,23200.0
2013-10-01 14:00:00,99.58,99.64,98.68,98.72,18500.0,89.9999,90.0541,89.1865,89.2226,18500.0
2013-10-01 14:30:00,98.73,99.1,98.73,99.05,43800.0,89.2317,89.5661,89.2317,89.5209,43800.0
2013-10-01 15:00:00,99.05,99.11,98.96,99.09,41400.0,89.5209,89.5751,89.4395,89.557,41400.0
2013-10-01 15:30:00,99.1,99.66,99.09,99.66,114600.0,89.5661,90.0722,89.557,90.0722,114600.0
2013-10-02 09:30:00,98.59,98.97,98.23,98.76,20000.0,89.1051,89.4486,88.7798,89.2588,20000.0
2013-10-02 10:00:00,98.81,98.93,98.23,98.63,29800.0,89.304,89.4124,88.7798,89.1413,29800.0
2013-10-02 10:30:00,98.45,98.93,98.45,98.73,24200.0,88.9786,89.4124,88.9786,89.2317,24200.0
2013-10-02 11:00:00,98.82,99.12,98.82,98.95,9900.0,89.313,89.5841,89.313,89.4305,9900.0
2013-10-02 11:30:00,99.07,99.27,98.77,99.04,9200.0,89.5389,89.7197,89.2678,89.5118,9200.0
2013-10-02 12:00:00,99.13,99.21,98.94,99.01,7000.0,89.5932,89.6655,89.4214,89.4847,7000.0
2013-10-02 12:30:00,99.03,99.12,98.98,99.04,7800.0,89.5028,89.5841,89.4576,89.5118,7800.0
2013-10-02 13:00:00,99.1,99.26,98.98,99.26,14900.0,89.5661,89.7107,89.4576,89.7107,14900.0
2013-10-02 13:30:00,99.18,99.43,99.15,99.29,19400.0,89.6384,89.8643,89.6112,89.7378,19400.0
2013-10-02 14:00:00,99.28,99.3,99.19,99.2,5800.0,89.7287,89.7468,89.6474,89.6564,5800.0
2013-10-02 14:30:00,99.23,99.29,98.96,99.16,8700.0,89.6835,89.7378,89.4395,89.6203,8700.0
2013-10-02 15:00:00,99.17,99.17,98.98,99.05,11500.0,89.6293,89.6293,89.4576,89.5209,11500.0
2013-10-02 15:30:00,99.05,99.43,99.03,99.41,39900.0,89.5209,89.8643,89.5028,89.8462,39900.0
2013-10-03 09:30:00,99.4,99.54,98.94,99.15,46100.0,89.8372,89.9637,89.4214,89.6112,46100.0
2013-10-03 10:00:00,99.16,99.16,98.56,98.56,101200.0,89.6203,89.6203,89.078,89.078,101200.0
2013-10-03 10:30:00,98.63,98.76,97.91,97.98,70600.0,89.1413,89.2588,88.4905,88.5538,70600.0
2013-10-03 11:00:00,97.98,98.24,97.6,97.6,29900.0,88.5538,88.7888,88.2104,88.2104,29900.0
2013-10-03 11:30:00,97.56,97.76,96.5,96.62,26600.0,88.1742,88.355,87.2162,87.3246,26600.0
2013-10-03 12:00:00,96.57,96.97,96.57,96.78,8400.0,87.2795,87.641,87.2795,87.4693,8400.0
2013-10-03 12:30:00,96.96,97.46,96.85,97.46,12800.0,87.6319,88.0838,87.5325,88.0838,12800.0
2013-10-03 13:00:00,97.38,98.06,97.37,98.06,18500.0,88.0115,88.6261,88.0025,88.6261,18500.0
2013-10-03 13:30:00,98.04,98.43,98.0,98.37,14900.0,88.608,88.9605,88.5719,88.9063,14900.0
2013-10-03 14:00:00,98.29,98.51,97.93,98.51,65500.0,88.834,89.0328,88.5086,89.0328,65500.0
2013-10-03 14:30:00,98.58,98.58,98.05,98.05,19500.0,89.0961,89.0961,88.6171,88.6171,19500.0
2013-10-03 15:00:00,98.13,98.15,97.89,98.15,14200.0,88.6894,88.7074,88.4725,88.7074,14200.0
2013-10-03 15:30:00,98.15,98.19,97.93,97.97,41400.0,88.7074,88.7436,88.5086,88.5448,41400.0
2013-10-04 09:30:00,97.81,98.42,97.37,98.24,6300.0,88.4002,88.9515,88.0025,88.7888,6300.0
2013-10-04 10:00:00,98.22,98.31,97.19,97.28,21100.0,88.7707,88.8521,87.8398,87.9211,21100.0
2013-10-04 10:30:00,97.3,97.78,97.24,97.75,42900.0,87.9392,88.373,87.885,88.3459,42900.0
2013-10-04 11:00:00,97.72,98.07,97.55,97.96,25700.0,88.3188,88.6351,88.1652,88.5357,25700.0
2013-10-04 11:30:00,97.92,98.17,97.78,97.87,9900.0,88.4996,88.7255,88.373,88.4544,9900.0
2013-10-04 12:00:00,97.89,98.09,97.75,98.05,9400.0,88.4725,88.6532,88.3459,88.6171,9400.0
2013-10-04 12:30:00,98.06,98.11,97.75,97.85,31700.0,88.6261,88.6713,88.3459,88.4363,31700.0
2013-10-04 13:00:00,97.91,97.95,97.75,97.93,2000.0,88.4905,88.5267,88.3459,88.5086,2000.0
2013-10-04 13:30:00,97.96,98.08,97.63,97.76,3700.0,88.5357,88.6442,88.2375,88.355,3700.0
2013-10-04 14:00:00,97.87,98.03,97.84,97.92,5600.0,88.4544,88.599,88.4273,88.4996,5600.0
2013-10-04 14:30:00,97.94,98.19,97.86,97.86,8900.0,88.5177,88.7436,88.4453,88.4453,8900.0
2013-10-04 15:00:00,97.93,98.15,97.88,98.06,12900.0,88.5086,88.7074,88.4634,88.6261,12900.0
2013-10-04 15:30:00,98.06,98.07,97.74,97.87,25200.0,88.6261,88.6351,88.3369,88.4544,25200.0
2013-10-07 09:30:00,96.91,97.53,96.55,96.85,5500.0,87.5867,88.1471,87.2614,87.5325,5500.0
2013-10-07 10:00:00,96.84,97.45,96.45,97.32,4800.0,87.5235,88.0748,87.171,87.9573,4800.0
2013-10-07 10:30:00,97.35,97.49,97.07,97.27,3600.0,87.9844,88.1109,87.7314,87.9121,3600.0
2013-10-07 11:00:00,97.22,97.26,96.97,97.25,4400.0,87.8669,87.9031,87.641,87.894,4400.0
2013-10-07 11:30:00,97.14,97.29,96.97,97.24,6600.0,87.7946,87.9302,87.641,87.885,6600.0
2013-10-07 12:00:00,97.16,97.47,97.0,97.27,68000.0,87.8127,88.0929,87.6681,87.9121,68000.0
2013-10-07 12:30:00,97.24,97.54,97.19,97.39,11600.0,87.885,88.1561,87.8398,88.0206,11600.0
2013-10-07 13:00:00,97.47,97.93,97.43,97.66,13600.0,88.0929,88.5086,88.0567,88.2646,13600.0
2013-10-07 13:30:00,97.83,97.86,97.56,97.77,13700.0,88.4182,88.4453,88.1742,88.364,13700.0
2013-10-07 14:00:00,97.81,98.02,97.67,97.91,12400.0,88.4002,88.59,88.2736,88.4905,12400.0
2013-10-07 14:30:00,97.99,98.33,97.99,98.2,11600.0,88.5628,88.8701,88.5628,88.7526,11600.0
2013-10-07 15:00:00,98.11,98.22,97.95,98.12,7900.0,88.6713,88.7707,88.5267,88.6803,7900.0
2013-10-07 15:30:00,98.06,98.11,97.73,97.84,34200.0,88.6261,88.6713,88.3279,88.4273,34200.0
2013-10-08 09:30:00,97.93,97.93,96.99,97.62,13700.0,88.5086,88.5086,87.659,88.2284,13700.0
2013-10-08 10:00:00,97.48,97.64,96.99,97.3,5000.0,88.1019,88.2465,87.659,87.9392,5000.0
2013-10-08 10:30:00,97.38,97.52,97.02,97.07,15300.0,88.0115,88.1381,87.6862,87.7314,15300.0
2013-10-08 11:00:00,97.15,97.37,96.92,97.08,7000.0,87.8037,88.0025,87.5958,87.7404,7000.0
2013-10-08 11:30:00,96.94,97.05,96.61,96.92,29400.0,87.6139,87.7133,87.3156,87.5958,29400.0
2013-10-08 12:00:00,96.78,96.8,96.33,96.54,10600.0,87.4693,87.4873,87.0625,87.2523,10600.0
2013-10-08 12:30:00,96.43,96.79,96.34,96.53,11700.0,87.1529,87.4783,87.0716,87.2433,11700.0
2013-10-08 13:00:00,96.43,96.58,96.02,96.24,39500.0,87.1529,87.2885,86.7824,86.9812,39500.0
2013-10-08 13:30:00,96.25,96.25,95.62,95.7,10300.0,86.9902,86.9902,86.4208,86.4932,10300.0
2013-10-08 14:00:00,95.65,95.95,95.6,95.92,8700.0,86.448,86.7191,86.4028,86.692,8700.0
2013-10-08 14:30:00,95.97,95.97,95.33,95.53,12300.0,86.7372,86.7372,86.1587,86.3395,12300.0
2013-10-08 15:00:00,95.52,95.67,95.31,95.67,20600.0,86.3305,86.466,86.1407,86.466,20600.0
2013-10-08 15:30:00,95.68,95.86,95.31,95.43,90400.0,86.4751,86.6378,86.1407,86.2491,90400.0
2013-10-09 09:30:00,95.1,95.1,94.38,94.73,108600.0,85.9509,85.9509,85.3001,85.6165,108600.0
2013-10-09 10:00:00,94.73,95.06,94.01,94.93,63600.0,85.6165,85.9147,84.9657,85.7972,63600.0
2013-10-09 10:30:00,94.97,95.17,94.71,94.71,9600.0,85.8334,86.0141,85.5984,85.5984,9600.0
2013-10-09 11:00:00,94.69,95.05,94.07,94.44,41100.0,85.5803,85.9057,85.02,85.3544,41100.0
2013-10-09 11:30:00,94.49,94.59,94.21,94.46,4300.0,85.3996,85.4899,85.1465,85.3724,4300.0
2013-10-09 12:00:00,94.48,94.98,94.44,94.77,5300.0,85.3905,85.8424,85.3544,85.6526,5300.0
2013-10-09 12:30:00,94.83,94.93,94.75,94.86,5500.0,85.7069,85.7972,85.6345,85.734,5500.0
2013-10-09 13:00:00,94.79,95.88,94.79,95.8,18400.0,85.6707,86.6558,85.6707,86.5835,18400.0
2013-10-09 13:30:00,96.0,96.08,95.6,95.88,15300.0,86.7643,86.8366,86.4028,86.6558,15300.0
2013-10-09 14:00:00,95.81,96.0,95.52,95.73,18200.0,86.5926,86.7643,86.3305,86.5203,18200.0
2013-10-09 14:30:00,95.75,95.84,95.41,95.6,12400.0,86.5383,86.6197,86.2311,86.4028,12400.0
2013-10-09 15:00:00,95.58,95.63,95.23,95.26,21000.0,86.3847,86.4299,86.0684,86.0955,21000.0
2013-10-09 15:30:00,95.28,95.51,94.52,94.81,53400.0,86.1136,86.3214,85.4267,85.6888,53400.0
2013-10-10 09:30:00,96.14,96.4,95.62,96.24,17400.0,86.8908,87.1258,86.4208,86.9812,17400.0
2013-10-10 10:00:00,96.25,96.42,95.94,96.11,14900.0,86.9902,87.1439,86.7101,86.8637,14900.0
2013-10-10 10:30:00,96.11,96.78,95.97,96.59,13800.0,86.8637,87.4693,86.7372,87.2975,13800.0
2013-10-10 11:00:00,96.46,96.9,96.38,96.59,35300.0,87.18,87.5777,87.1077,87.2975,35300.0
2013-10-10 11:30:00,96.59,97.17,96.38,97.15,61600.0,87.2975,87.8217,87.1077,87.8037,61600.0
2013-10-10 12:00:00,97.12,97.29,97.11,97.21,14900.0,87.7765,87.9302,87.7675,87.8579,14900.0
2013-10-10 12:30:00,97.2,97.28,96.91,96.91,21200.0,87.8488,87.9211,87.5867,87.5867,21200.0
2013-10-10 13:00:00,96.99,97.01,96.51,96.71,11300.0,87.659,87.6771,87.2252,87.406,11300.0
2013-10-10 13:30:00,96.8,96.94,96.61,96.89,10200.0,87.4873,87.6139,87.3156,87.5687,10200.0
2013-10-10 14:00:00,96.78,96.85,96.48,96.67,14700.0,87.4693,87.5325,87.1981,87.3698,14700.0
2013-10-10 14:30:00,96.69,96.71,96.44,96.54,17100.0,87.3879,87.406,87.162,87.2523,17100.0
2013-10-10 15:00:00,96.59,96.88,96.56,96.77,21200.0,87.2975,87.5596,87.2704,87.4602,21200.0
2013-10-10 15:30:00,96.77,96.79,96.47,96.69,45400.0,87.4602,87.4783,87.1891,87.3879,45400.0
2013-10-11 09:30:00,96.89,98.66,95.86,97.31,9900.0,87.5687,89.1684,86.6378,87.9483,9900.0
2013-10-11 10:00:00,97.34,97.46,97.07,97.24,10600.0,87.9754,88.0838,87.7314,87.885,10600.0
2013-10-11 10:30:00,97.28,97.28,97.08,97.17,5600.0,87.9211,87.9211,87.7404,87.8217,5600.0
2013-10-11 11:00:00,97.2,97.39,97.16,97.18,15000.0,87.8488,88.0206,87.8127,87.8308,15000.0
2013-10-11 11:30:00,97.24,97.77,97.23,97.67,12100.0,87.885,88.364,87.876,88.2736,12100.0
2013-10-11 12:00:00,97.66,97.89,97.63,97.67,30200.0,88.2646,88.4725,88.2375,88.2736,30200.0
2013-10-11 12:30:00,97.71,97.86,97.64,97.79,17200.0,88.3098,88.4453,88.2465,88.3821,17200.0
2013-10-11 13:00:00,97.67,97.89,97.67,97.89,6900.0,88.2736,88.4725,88.2736,88.4725,6900.0
2013-10-11 13:30:00,97.86,97.93,97.65,97.91,5400.0,88.4453,88.5086,88.2556,88.4905,5400.0
2013-10-11 14:00:00,97.74,97.9,97.7,97.79,12800.0,88.3369,88.4815,88.3007,88.3821,12800.0
2013-10-11 14:30:00,97.7,98.1,97.7,98.0,7900.0,88.3007,88.6623,88.3007,88.5719,7900.0
2013-10-11 15:00:00,98.0,98.0,97.57,97.7,10800.0,88.5719,88.5719,88.1832,88.3007,10800.0
2013-10-11 15:30:00,97.76,97.92,97.47,97.92,37700.0,88.355,88.4996,88.0929,88.4996,37700.0
2013-10-14 09:30:00,97.45,97.65,97.01,97.13,20000.0,88.0748,88.2556,87.6771,87.7856,20000.0
2013-10-14 10:00:00,97.1,97.1,96.35,96.83,6900.0,87.7585,87.7585,87.0806,87.5144,6900.0
2013-10-14 10:30:00,96.88,97.11,96.88,97.04,5200.0,87.5596,87.7675,87.5596,87.7042,5200.0
2013-10-14 11:00:00,97.09,97.34,97.04,97.28,9400.0,87.7494,87.9754,87.7042,87.9211,9400.0
2013-10-14 11:30:00,97.4,97.74,97.23,97.59,7400.0,88.0296,88.3369,87.876,88.2013,7400.0
2013-10-14 12:00:00,97.58,97.66,97.38,97.39,18600.0,88.1923,88.2646,88.0115,88.0206,18600.0
2013-10-14 12:30:00,97.45,97.64,97.37,97.49,3900.0,88.0748,88.2465,88.0025,88.1109,3900.0
2013-10-14 13:00:00,97.56,97.98,97.56,97.95,3400.0,88.1742,88.5538,88.1742,88.5267,3400.0
2013-10-14 13:30:00,97.98,98.1,97.73,97.85,6000.0,88.5538,88.6623,88.3279,88.4363,6000.0
2013-10-14 14:00:00,97.84,98.06,97.63,97.77,4700.0,88.4273,88.6261,88.2375,88.364,4700.0
2013-10-14 14:30:00,97.87,98.05,97.75,97.85,5300.0,88.4544,88.6171,88.3459,88.4363,5300.0
2013-10-14 15:00:00,97.98,98.05,97.78,97.87,10100.0,88.5538,88.6171,88.373,88.4544,10100.0
2013-10-14 15:30:00,98.0,98.13,97.73,98.13,19300.0,88.5719,88.6894,88.3279,88.6894,19300.0
2013-10-15 09:30:00,97.73,97.73,97.0,97.27,9800.0,88.3279,88.3279,87.6681,87.9121,9800.0
2013-10-15 10:00:00,97.27,97.28,96.77,96.95,9100.0,87.9121,87.9211,87.4602,87.6229,9100.0
2013-10-15 10:30:00,96.85,96.9,96.5,96.87,10400.0,87.5325,87.5777,87.2162,87.5506,10400.0
2013-10-15 11:00:00,96.89,97.29,96.7,97.16,14200.0,87.5687,87.9302,87.3969,87.8127,14200.0
2013-10-15 11:30:00,97.2,97.2,96.82,96.89,10900.0,87.8488,87.8488,87.5054,87.5687,10900.0
2013-10-15 12:00:00,96.86,97.07,96.6,96.99,10900.0,87.5416,87.7314,87.3066,87.659,10900.0
2013-10-15 12:30:00,96.89,96.91,96.48,96.48,5400.0,87.5687,87.5867,87.1981,87.1981,5400.0
2013-10-15 13:00:00,96.42,96.46,96.01,96.04,10100.0,87.1439,87.18,86.7733,86.8004,10100.0
2013-10-15 13:30:00,96.09,96.24,95.89,95.99,6200.0,86.8456,86.9812,86.6649,86.7553,6200.0
2013-10-15 14:00:00,96.0,96.14,95.74,95.94,15800.0,86.7643,86.8908,86.5293,86.7101,15800.0
2013-10-15 14:30:00,95.94,95.96,95.61,95.84,19400.0,86.7101,86.7281,86.4118,86.6197,19400.0
2013-10-15 15:00:00,95.87,96.28,95.73,96.25,25700.0,86.6468,87.0174,86.5203,86.9902,25700.0
2013-10-15 15:30:00,96.23,96.25,95.94,96.05,51700.0,86.9722,86.9902,86.7101,86.8095,51700.0
2013-10-16 09:30:00,96.16,96.97,96.05,96.65,11700.0,86.9089,87.641,86.8095,87.3518,11700.0
2013-10-16 10:00:00,96.58,96.65,96.06,96.19,13900.0,87.2885,87.3518,86.8185,86.936,13900.0
2013-10-16 10:30:00,96.08,96.7,95.98,96.58,13500.0,86.8366,87.3969,86.7462,87.2885,13500.0
2013-10-16 11:00:00,96.65,97.13,96.65,96.72,15300.0,87.3518,87.7856,87.3518,87.415,15300.0
2013-10-16 11:30:00,96.79,97.06,96.66,96.68,20900.0,87.4783,87.7223,87.3608,87.3789,20900.0
2013-10-16 12:00:00,96.69,96.9,96.57,96.83,10900.0,87.3879,87.5777,87.2795,87.5144,10900.0
2013-10-16 12:30:00,96.66,96.75,96.52,96.61,25200.0,87.3608,87.4421,87.2343,87.3156,25200.0
2013-10-16 13:00:00,96.6,96.75,96.58,96.7,2900.0,87.3066,87.4421,87.2885,87.3969,2900.0
2013-10-16 13:30:00,96.8,96.82,96.61,96.63,10500.0,87.4873,87.5054,87.3156,87.3337,10500.0
2013-10-16 14:00:00,96.71,96.73,96.32,96.5,15200.0,87.406,87.4241,87.0535,87.2162,15200.0
2013-10-16 14:30:00,96.35,96.57,96.33,96.42,8300.0,87.0806,87.2795,87.0625,87.1439,8300.0
2013-10-16 15:00:00,96.38,96.5,96.23,96.4,14600.0,87.1077,87.2162,86.9722,87.1258,14600.0
2013-10-16 15:30:00,96.33,96.53,96.23,96.4,29800.0,87.0625,87.2433,86.9722,87.1258,29800.0
2013-10-17 09:30:00,96.04,96.25,95.81,96.11,14400.0,86.8004,86.9902,86.5926,86.8637,14400.0
2013-10-17 10:00:00,96.03,96.4,95.91,96.25,17900.0,86.7914,87.1258,86.6829,86.9902,17900.0
2013-10-17 10:30:00,96.36,96.4,96.14,96.35,6100.0,87.0897,87.1258,86.8908,87.0806,6100.0
2013-10-17 11:00:00,96.4,97.17,96.4,96.9,16700.0,87.1258,87.8217,87.1258,87.5777,16700.0
2013-10-17 11:30:00,97.05,97.4,96.95,97.37,6700.0,87.7133,88.0296,87.6229,88.0025,6700.0
2013-10-17 12:00:00,97.27,97.45,97.11,97.45,9900.0,87.9121,88.0748,87.7675,88.0748,9900.0
2013-10-17 12:30:00,97.49,97.73,97.49,97.73,6500.0,88.1109,88.3279,88.1109,88.3279,6500.0
2013-10-17 13:00:00,97.78,97.88,97.72,97.75,13600.0,88.373,88.4634,88.3188,88.3459,13600.0
2013-10-17 13:30:00,97.72,97.85,97.42,97.42,7800.0,88.3188,88.4363,88.0477,88.0477,7800.0
2013-10-17 14:00:00,97.47,97.58,97.28,97.52,15700.0,88.0929,88.1923,87.9211,88.1381,15700.0
2013-10-17 14:30:00,97.48,97.52,97.32,97.47,4900.0,88.1019,88.1381,87.9573,88.0929,4900.0
2013-10-17 15:00:00,97.42,97.52,97.31,97.38,17000.0,88.0477,88.1381,87.9483,88.0115,17000.0
2013-10-17 15:30:00,97.44,97.71,97.28,97.35,87400.0,88.0658,88.3098,87.9211,87.9844,87400.0
2013-10-18 09:30:00,97.83,97.98,97.43,97.9,1900.0,88.4182,88.5538,88.0567,88.4815,1900.0
2013-10-18 10:00:00,97.99,97.99,97.38,97.38,4300.0,88.5628,88.5628,88.0115,88.0115,4300.0
2013-10-18 10:30:00,97.33,97.73,97.32,97.59,4000.0,87.9663,88.3279,87.9573,88.2013,4000.0
2013-10-18 11:00:00,97.57,97.78,97.52,97.7,8500.0,88.1832,88.373,88.1381,88.3007,8500.0
2013-10-18 11:30:00,97.84,97.86,97.49,97.53,4000.0,88.4273,88.4453,88.1109,88.1471,4000.0
2013-10-18 12:00:00,97.53,97.63,97.34,97.5,28600.0,88.1471,88.2375,87.9754,88.12,28600.0
2013-10-18 12:30:00,97.43,97.75,97.43,97.58,7500.0,88.0567,88.3459,88.0567,88.1923,7500.0
2013-10-18 13:00:00,97.51,97.81,97.51,97.81,3500.0,88.129,88.4002,88.129,88.4002,3500.0
2013-10-18 13:30:00,97.76,97.78,97.67,97.74,1800.0,88.355,88.373,88.2736,88.3369,1800.0
2013-10-18 14:00:00,97.76,97.8,97.62,97.74,2900.0,88.355,88.3911,88.2284,88.3369,2900.0
2013-10-18 14:30:00,97.71,97.89,97.63,97.75,12800.0,88.3098,88.4725,88.2375,88.3459,12800.0
2013-10-18 15:00:00,97.7,97.73,97.49,97.5,10300.0,88.3007,88.3279,88.1109,88.12,10300.0
2013-10-18 15:30:00,97.54,97.59,97.44,97.49,64000.0,88.1561,88.2013,88.0658,88.1109,64000.0
2013-10-21 09:30:00,97.82,97.94,97.18,97.42,6600.0,88.4092,88.5177,87.8308,88.0477,6600.0
2013-10-21 10:00:00,97.47,97.76,97.37,97.59,18400.0,88.0929,88.355,88.0025,88.2013,18400.0
2013-10-21 10:30:00,97.58,97.81,97.43,97.43,8800.0,88.1923,88.4002,88.0567,88.0567,8800.0
2013-10-21 11:00:00,97.42,97.51,97.26,97.41,10600.0,88.0477,88.129,87.9031,88.0386,10600.0
2013-10-21 11:30:00,97.33,97.39,96.91,97.24,5800.0,87.9663,88.0206,87.5867,87.885,5800.0
2013-10-21 12:00:00,97.2,97.33,97.05,97.33,5000.0,87.8488,87.9663,87.7133,87.9663,5000.0
2013-10-21 12:30:00,97.32,97.48,97.15,97.44,5700.0,87.9573,88.1019,87.8037,88.0658,5700.0
2013-10-21 13:00:00,97.41,97.57,97.31,97.49,4400.0,88.0386,88.1832,87.9483,88.1109,4400.0
2013-10-21 13:30:00,97.4,97.55,97.29,97.39,16300.0,88.0296,88.1652,87.9302,88.0206,16300.0
2013-10-21 14:00:00,97.3,97.39,97.13,97.2,7700.0,87.9392,88.0206,87.7856,87.8488,7700.0
2013-10-21 14:30:00,97.16,97.27,97.02,97.08,7900.0,87.8127,87.9121,87.6862,87.7404,7900.0
2013-10-21 15:00:00,97.12,97.28,97.08,97.13,9300.0,87.7765,87.9211,87.7404,87.7856,9300.0
2013-10-21 15:30:00,97.19,97.47,97.02,97.47,32900.0,87.8398,88.0929,87.6862,88.0929,32900.0
2013-10-22 09:30:00,98.19,99.05,98.19,98.73,10500.0,88.7436,89.5209,88.7436,89.2317,10500.0
2013-10-22 10:00:00,98.86,99.19,98.77,98.9,24400.0,89.3491,89.6474,89.2678,89.3853,24400.0
2013-10-22 10:30:00,98.96,98.98,98.31,98.52,12000.0,89.4395,89.4576,88.8521,89.0419,12000.0
2013-10-22 11:00:00,98.56,98.9,98.52,98.79,20300.0,89.078,89.3853,89.0419,89.2859,20300.0
2013-10-22 11:30:00,98.71,99.09,98.7,99.05,7300.0,89.2136,89.557,89.2045,89.5209,7300.0
2013-10-22 12:00:00,99.11,99.11,98.69,98.69,6700.0,89.5751,89.5751,89.1955,89.1955,6700.0
2013-10-22 12:30:00,98.8,98.9,98.63,98.77,4600.0,89.2949,89.3853,89.1413,89.2678,4600.0
2013-10-22 13:00:00,98.81,98.94,98.74,98.94,5200.0,89.304,89.4214,89.2407,89.4214,5200.0
2013-10-22 13:30:00,98.95,99.12,98.85,98.99,62300.0,89.4305,89.5841,89.3401,89.4666,62300.0
2013-10-22 14:00:00,99.0,99.65,98.95,99.6,62000.0,89.4757,90.0631,89.4305,90.018,62000.0
2013-10-22 14:30:00,99.59,99.6,99.38,99.4,21900.0,90.0089,90.018,89.8191,89.8372,21900.0
2013-10-22 15:00:00,99.4,100.17,99.4,99.86,69700.0,89.8372,90.5331,89.8372,90.2529,69700.0
2013-10-22 15:30:00,99.77,100.0,99.61,99.75,56900.0,90.1716,90.3795,90.027,90.1535,56900.0
2013-10-23 09:30:00,99.72,100.29,99.09,99.09,19500.0,90.1264,90.6416,89.557,89.557,19500.0
2013-10-23 10:00:00,99.05,99.58,98.89,99.05,34000.0,89.5209,89.9999,89.3763,89.5209,34000.0
2013-10-23 10:30:00,99.04,99.19,98.96,99.19,17900.0,89.5118,89.6474,89.4395,89.6474,17900.0
2013-10-23 11:00:00,99.21,99.39,99.07,99.2,5700.0,89.6655,89.8282,89.5389,89.6564,5700.0
2013-10-23 11:30:00,99.04,99.33,99.04,99.05,5800.0,89.5118,89.7739,89.5118,89.5209,5800.0
2013-10-23 12:00:00,99.04,99.15,98.83,98.87,35400.0,89.5118,89.6112,89.322,89.3582,35400.0
2013-10-23 12:30:00,99.03,99.03,98.84,98.91,2100.0,89.5028,89.5028,89.3311,89.3943,2100.0
2013-10-23 13:00:00,98.96,98.96,98.74,98.84,16900.0,89.4395,89.4395,89.2407,89.3311,16900.0
2013-10-23 13:30:00,98.7,98.81,98.5,98.68,3800.0,89.2045,89.304,89.0238,89.1865,3800.0
2013-10-23 14:00:00,98.78,98.78,98.36,98.43,8300.0,89.2768,89.2768,88.8972,88.9605,8300.0
2013-10-23 14:30:00,98.6,98.72,98.38,98.48,19100.0,89.1142,89.2226,88.9153,89.0057,19100.0
2013-10-23 15:00:00,98.47,98.54,98.02,98.05,23900.0,88.9967,89.0599,88.59,88.6171,23900.0
2013-10-23 15:30:00,98.05,98.14,97.91,98.01,60200.0,88.6171,88.6984,88.4905,88.5809,60200.0
2013-10-24 09:30:00,97.84,98.37,97.84,98.01,18300.0,88.4273,88.9063,88.4273,88.5809,18300.0
2013-10-24 10:00:00,98.12,98.22,97.8,98.02,10400.0,88.6803,88.7707,88.3911,88.59,10400.0
2013-10-24 10:30:00,98.01,98.21,97.8,98.06,22200.0,88.5809,88.7617,88.3911,88.6261,22200.0
2013-10-24 11:00:00,97.99,98.75,97.99,98.75,33500.0,88.5628,89.2497,88.5628,89.2497,33500.0
2013-10-24 11:30:00,98.68,98.86,98.38,98.63,34800.0,89.1865,89.3491,88.9153,89.1413,34800.0
2013-10-24 12:00:00,98.64,98.75,98.43,98.48,16700.0,89.1503,89.2497,88.9605,89.0057,16700.0
2013-10-24 12:30:00,98.49,98.54,98.16,98.31,20400.0,89.0147,89.0599,88.7165,88.8521,20400.0
2013-10-24 13:00:00,98.3,98.31,97.8,97.98,64400.0,88.843,88.8521,88.3911,88.5538,64400.0
2013-10-24 13:30:00,97.98,98.48,97.88,98.38,23800.0,88.5538,89.0057,88.4634,88.9153,23800.0
2013-10-24 14:00:00,98.37,98.8,98.3,98.71,22500.0,88.9063,89.2949,88.843,89.2136,22500.0
2013-10-24 14:30:00,98.7,98.84,98.59,98.73,24300.0,89.2045,89.3311,89.1051,89.2317,24300.0
2013-10-24 15:00:00,98.75,98.85,98.67,98.69,22900.0,89.2497,89.3401,89.1774,89.1955,22900.0
2013-10-24 15:30:00,98.72,98.74,98.41,98.46,69100.0,89.2226,89.2407,88.9424,88.9876,69100.0
2013-10-25 09:30:00,99.16,99.44,98.69,99.44,27800.0,89.6203,89.8733,89.1955,89.8733,27800.0
2013-10-25 10:00:00,99.5,99.59,98.78,98.87,32000.0,89.9276,90.0089,89.2768,89.3582,32000.0
2013-10-25 10:30:00,98.77,99.03,98.65,98.84,14100.0,89.2678,89.5028,89.1593,89.3311,14100.0
2013-10-25 11:00:00,98.98,99.16,98.71,98.87,17000.0,89.4576,89.6203,89.2136,89.3582,17000.0
2013-10-25 11:30:00,98.86,99.0,98.68,98.8,19400.0,89.3491,89.4757,89.1865,89.2949,19400.0
2013-10-25 12:00:00,98.71,99.01,98.65,98.89,39000.0,89.2136,89.4847,89.1593,89.3763,39000.0
2013-10-25 12:30:00,98.89,98.98,98.71,98.92,14600.0,89.3763,89.4576,89.2136,89.4034,14600.0
2013-10-25 13:00:00,98.93,98.95,98.73,98.9,30200.0,89.4124,89.4305,89.2317,89.3853,30200.0
2013-10-25 13:30:00,98.88,98.94,98.76,98.8,13900.0,89.3672,89.4214,89.2588,89.2949,13900.0
2013-10-25 14:00:00,98.88,99.02,98.81,98.87,30300.0,89.3672,89.4938,89.304,89.3582,30300.0
2013-10-25 14:30:00,98.92,99.3,98.91,99.17,30300.0,89.4034,89.7468,89.3943,89.6293,30300.0
2013-10-25 15:00:00,99.22,99.35,98.97,99.35,28900.0,89.6745,89.792,89.4486,89.792,28900.0
2013-10-25 15:30:00,99.34,99.76,99.16,99.75,55500.0,89.783,90.1626,89.6203,90.1535,55500.0
2013-10-28 09:30:00,99.75,100.57,99.25,100.57,13500.0,90.1535,90.8946,89.7016,90.8946,13500.0
2013-10-28 10:00:00,100.33,100.33,99.64,99.69,13200.0,90.6777,90.6777,90.0541,90.0993,13200.0
2013-10-28 10:30:00,99.68,99.68,98.93,99.04,38200.0,90.0903,90.0903,89.4124,89.5118,38200.0
2013-10-28 11:00:00,98.98,99.61,98.98,99.4,50700.0,89.4576,90.027,89.4576,89.8372,50700.0
2013-10-28 11:30:00,99.45,99.45,98.98,99.14,7900.0,89.8824,89.8824,89.4576,89.6022,7900.0
2013-10-28 12:00:00,99.14,99.47,99.12,99.2,14000.0,89.6022,89.9005,89.5841,89.6564,14000.0
2013-10-28 12:30:00,99.21,99.29,98.95,98.95,12300.0,89.6655,89.7378,89.4305,89.4305,12300.0
2013-10-28 13:00:00,99.0,99.17,98.94,98.94,6200.0,89.4757,89.6293,89.4214,89.4214,6200.0
2013-10-28 13:30:00,98.98,99.11,98.94,99.09,13300.0,89.4576,89.5751,89.4214,89.557,13300.0
2013-10-28 14:00:00,99.12,99.33,99.07,99.19,14800.0,89.5841,89.7739,89.5389,89.6474,14800.0
2013-10-28 14:30:00,99.26,99.38,99.13,99.3,16300.0,89.7107,89.8191,89.5932,89.7468,16300.0
2013-10-28 15:00:00,99.27,99.29,99.08,99.26,23100.0,89.7197,89.7378,89.548,89.7107,23100.0
2013-10-28 15:30:00,99.26,99.53,98.95,99.39,83200.0,89.7107,89.9547,89.4305,89.8282,83200.0
2013-10-29 09:30:00,99.96,100.41,99.68,99.91,12000.0,90.3433,90.75,90.0903,90.2981,12000.0
2013-10-29 10:00:00,99.9,100.38,99.72,99.83,10600.0,90.2891,90.7229,90.1264,90.2258,10600.0
2013-10-29 10:30:00,99.88,100.07,99.08,99.09,82900.0,90.271,90.4427,89.548,89.557,82900.0
2013-10-29 11:00:00,99.05,99.73,99.05,99.56,14200.0,89.5209,90.1354,89.5209,89.9818,14200.0
2013-10-29 11:30:00,99.37,99.49,99.23,99.49,7600.0,89.8101,89.9185,89.6835,89.9185,7600.0
2013-10-29 12:00:00,99.5,99.51,99.35,99.48,10100.0,89.9276,89.9366,89.792,89.9095,10100.0
2013-10-29 12:30:00,99.5,99.5,99.26,99.44,11100.0,89.9276,89.9276,89.7107,89.8733,11100.0
2013-10-29 13:00:00,99.36,99.44,99.18,99.21,10300.0,89.801,89.8733,89.6384,89.6655,10300.0
2013-10-29 13:30:00,99.19,99.37,99.19,99.21,5000.0,89.6474,89.8101,89.6474,89.6655,5000.0
2013-10-29 14:00:00,99.21,99.22,99.1,99.12,17500.0,89.6655,89.6745,89.5661,89.5841,17500.0
2013-10-29 14:30:00,99.19,99.42,99.12,99.39,16000.0,89.6474,89.8553,89.5841,89.8282,16000.0
2013-10-29 15:00:00,99.46,99.51,99.27,99.4,25400.0,89.8914,89.9366,89.7197,89.8372,25400.0
2013-10-29 15:30:00,99.39,99.43,99.25,99.42,58400.0,89.8282,89.8643,89.7016,89.8553,58400.0
2013-10-30 09:30:00,99.59,99.59,98.54,98.84,43000.0,90.0089,90.0089,89.0599,89.3311,43000.0
2013-10-30 10:00:00,98.67,98.71,98.12,98.52,19900.0,89.1774,89.2136,88.6803,89.0419,19900.0
2013-10-30 10:30:00,98.51,99.0,98.51,98.91,33400.0,89.0328,89.4757,89.0328,89.3943,33400.0
2013-10-30 11:00:00,98.9,99.37,98.78,98.89,17300.0,89.3853,89.8101,89.2768,89.3763,17300.0
2013-10-30 11:30:00,98.87,99.13,98.35,98.38,7000.0,89.3582,89.5932,88.8882,88.9153,7000.0
2013-10-30 12:00:00,98.35,98.67,98.32,98.47,7900.0,88.8882,89.1774,88.8611,88.9967,7900.0
2013-10-30 12:30:00,98.54,99.1,98.43,98.93,3600.0,89.0599,89.5661,88.9605,89.4124,3600.0
2013-10-30 13:00:00,98.95,98.95,98.33,98.52,14800.0,89.4305,89.4305,88.8701,89.0419,14800.0
2013-10-30 13:30:00,98.46,98.71,98.4,98.5,9200.0,88.9876,89.2136,88.9334,89.0238,9200.0
2013-10-30 14:00:00,98.63,98.91,98.02,98.24,27000.0,89.1413,89.3943,88.59,88.7888,27000.0
2013-10-30 14:30:00,98.24,98.66,98.14,98.6,40100.0,88.7888,89.1684,88.6984,89.1142,40100.0
2013-10-30 15:00:00,98.6,98.94,98.59,98.89,25900.0,89.1142,89.4214,89.1051,89.3763,25900.0
2013-10-30 15:30:00,98.91,99.15,98.8,99.01,67500.0,89.3943,89.6112,89.2949,89.4847,67500.0
2013-10-31 09:30:00,98.99,99.36,98.32,98.42,12400.0,89.4666,89.801,88.8611,88.9515,12400.0
2013-10-31 10:00:00,98.12,98.79,98.05,98.44,16600.0,88.6803,89.2859,88.6171,88.9696,16600.0
2013-10-31 10:30:00,98.6,98.93,98.36,98.36,7300.0,89.1142,89.4124,88.8972,88.8972,7300.0
2013-10-31 11:00:00,98.65,98.96,98.33,98.78,38300.0,89.1593,89.4395,88.8701,89.2768,38300.0
2013-10-31 11:30:00,98.78,99.04,98.6,98.66,25500.0,89.2768,89.5118,89.1142,89.1684,25500.0
2013-10-31 12:00:00,98.63,98.89,98.56,98.77,6500.0,89.1413,89.3763,89.078,89.2678,6500.0
2013-10-31 12:30:00,98.8,98.9,98.53,98.66,8100.0,89.2949,89.3853,89.0509,89.1684,8100.0
2013-10-31 13:00:00,98.65,98.81,98.56,98.78,11000.0,89.1593,89.304,89.078,89.2768,11000.0
2013-10-31 13:30:00,98.84,99.11,98.73,98.8,6700.0,89.3311,89.5751,89.2317,89.2949,6700.0
2013-10-31 14:00:00,98.77,99.48,98.76,99.32,11300.0,89.2678,89.9095,89.2588,89.7649,11300.0
2013-10-31 14:30:00,99.23,99.48,99.14,99.27,9100.0,89.6835,89.9095,89.6022,89.7197,9100.0
2013-10-31 15:00:00,99.2,99.2,98.68,98.68,18500.0,89.6564,89.6564,89.1865,89.1865,18500.0
2013-10-31 15:30:00,98.66,98.8,98.05,98.07,57700.0,89.1684,89.2949,88.6171,88.6351,57700.0
2013-11-01 09:30:00,99.85,99.85,98.6,99.23,21000.0,90.2439,90.2439,89.1142,89.6835,21000.0
2013-11-01 10:00:00,99.03,99.57,98.82,99.14,35100.0,89.5028,89.9908,89.313,89.6022,35100.0
2013-11-01 10:30:00,99.05,99.51,98.7,98.7,40000.0,89.5209,89.9366,89.2045,89.2045,40000.0
2013-11-01 11:00:00,98.68,98.68,97.43,97.64,23900.0,89.1865,89.1865,88.0567,88.2465,23900.0
2013-11-01 11:30:00,97.66,97.69,97.26,97.47,14600.0,88.2646,88.2917,87.9031,88.0929,14600.0
2013-11-01 12:00:00,97.47,97.54,96.9,97.32,13100.0,88.0929,88.1561,87.5777,87.9573,13100.0
2013-11-01 12:30:00,97.58,97.76,97.26,97.72,5500.0,88.1923,88.355,87.9031,88.3188,5500.0
2013-11-01 13:00:00,97.67,97.72,97.3,97.7,7500.0,88.2736,88.3188,87.9392,88.3007,7500.0
2013-11-01 13:30:00,97.72,98.32,97.69,98.26,29300.0,88.3188,88.8611,88.2917,88.8069,29300.0
2013-11-01 14:00:00,98.19,98.52,98.15,98.5,12900.0,88.7436,89.0419,88.7074,89.0238,12900.0
2013-11-01 14:30:00,98.47,98.56,98.14,98.27,27900.0,88.9967,89.078,88.6984,88.8159,27900.0
2013-11-01 15:00:00,98.3,98.37,98.07,98.15,34000.0,88.843,88.9063,88.6351,88.7074,34000.0
2013-11-01 15:30:00,98.14,98.76,98.09,98.61,59900.0,88.6984,89.2588,88.6532,89.1232,59900.0
2013-11-04 09:30:00,99.0,101.0,99.0,101.0,39100.0,89.4757,91.2833,89.4757,91.2833,39100.0
2013-11-04 10:00:00,101.04,101.89,100.91,101.55,71200.0,91.3194,92.0876,91.2019,91.7804,71200.0
2013-11-04 10:30:00,101.71,102.2,101.11,102.12,79700.0,91.925,92.3678,91.3827,92.2955,79700.0
2013-11-04 11:00:00,102.0,103.89,101.9,103.57,159000.0,92.1871,93.8952,92.0967,93.606,159000.0
2013-11-04 11:30:00,103.74,104.38,103.36,104.0,238800.0,93.7597,94.3381,93.4162,93.9946,238800.0
2013-11-04 12:00:00,103.98,104.08,103.76,104.0,60100.0,93.9766,94.067,93.7777,93.9946,60100.0
2013-11-04 12:30:00,103.97,104.42,103.83,104.23,117700.0,93.9675,94.3742,93.841,94.2025,117700.0
2013-11-04 13:00:00,104.18,104.56,103.81,104.05,66100.0,94.1573,94.5008,93.8229,94.0398,66100.0
2013-11-04 13:30:00,104.04,104.23,103.82,104.02,73100.0,94.0308,94.2025,93.832,94.0127,73100.0
2013-11-04 14:00:00,104.03,104.09,103.69,104.02,86900.0,94.0218,94.076,93.7145,94.0127,86900.0
2013-11-04 14:30:00,103.95,104.0,102.97,103.09,58800.0,93.9495,93.9946,93.0637,93.1722,58800.0
2013-11-04 15:00:00,103.05,103.07,102.31,102.71,71000.0,93.136,93.1541,92.4672,92.8288,71000.0
2013-11-04 15:30:00,102.71,103.17,102.47,102.76,138500.0,92.8288,93.2445,92.6118,92.8739,138500.0
2013-11-05 09:30:00,102.28,102.57,101.57,101.57,5500.0,92.4401,92.7022,91.7984,91.7984,5500.0
2013-11-05 10:00:00,101.79,102.21,101.44,101.86,17700.0,91.9973,92.3769,91.6809,92.0605,17700.0
2013-11-05 10:30:00,101.99,102.07,101.41,101.56,21800.0,92.178,92.2503,91.6538,91.7894,21800.0
2013-11-05 11:00:00,101.54,101.87,100.73,101.02,55300.0,91.7713,92.0696,91.0392,91.3013,55300.0
2013-11-05 11:30:00,101.04,101.31,100.75,101.08,18600.0,91.3194,91.5634,91.0573,91.3556,18600.0
2013-11-05 12:00:00,101.13,101.16,100.79,101.0,14400.0,91.4008,91.4279,91.0935,91.2833,14400.0
2013-11-05 12:30:00,100.9,101.1,100.89,101.03,24400.0,91.1929,91.3736,91.1838,91.3104,24400.0
2013-11-05 13:00:00,101.06,101.09,100.86,100.97,14200.0,91.3375,91.3646,91.1567,91.2562,14200.0
2013-11-05 13:30:00,100.99,101.0,100.58,100.77,38600.0,91.2742,91.2833,90.9037,91.0754,38600.0
2013-11-05 14:00:00,100.81,101.15,100.72,100.91,18200.0,91.1115,91.4188,91.0302,91.2019,18200.0
2013-11-05 14:30:00,100.89,100.98,100.4,100.4,29700.0,91.1838,91.2652,90.741,90.741,29700.0
2013-11-05 15:00:00,100.44,100.51,100.14,100.24,18300.0,90.7771,90.8404,90.506,90.5964,18300.0
2013-11-05 15:30:00,100.28,100.45,100.06,100.18,70100.0,90.6325,90.7862,90.4337,90.5422,70100.0
2013-11-06 09:30:00,100.82,100.82,99.73,100.03,10800.0,91.1206,91.1206,90.1354,90.4066,10800.0
2013-11-06 10:00:00,100.02,100.4,99.88,100.27,13300.0,90.3975,90.741,90.271,90.6235,13300.0
2013-11-06 10:30:00,100.26,100.52,100.0,100.25,13700.0,90.6145,90.8494,90.3795,90.6054,13700.0
2013-11-06 11:00:00,100.22,100.34,99.36,99.36,36000.0,90.5783,90.6868,89.801,89.801,36000.0
2013-11-06 11:30:00,99.36,99.84,99.08,99.23,29400.0,89.801,90.2349,89.548,89.6835,29400.0
2013-11-06 12:00:00,99.36,99.85,99.15,99.79,20600.0,89.801,90.2439,89.6112,90.1897,20600.0
2013-11-06 12:30:00,99.74,99.93,99.48,99.7,12500.0,90.1445,90.3162,89.9095,90.1083,12500.0
2013-11-06 13:00:00,99.77,99.84,99.58,99.78,5700.0,90.1716,90.2349,89.9999,90.1806,5700.0
2013-11-06 13:30:00,99.74,99.85,99.63,99.65,6200.0,90.1445,90.2439,90.0451,90.0631,6200.0
2013-11-06 14:00:00,99.66,99.84,99.66,99.82,12500.0,90.0722,90.2349,90.0722,90.2168,12500.0
2013-11-06 14:30:00,99.78,99.93,99.68,99.68,15200.0,90.1806,90.3162,90.0903,90.0903,15200.0
2013-11-06 15:00:00,99.68,99.75,99.29,99.37,34700.0,90.0903,90.1535,89.7378,89.8101,34700.0
2013-11-06 15:30:00,99.38,100.02,98.99,99.53,113900.0,89.8191,90.3975,89.4666,89.9547,113900.0
2013-11-07 09:30:00,103.89,106.0,102.31,102.53,186900.0,93.8952,95.8022,92.4672,92.6661,186900.0
2013-11-07 10:00:00,102.35,102.88,101.42,102.53,130800.0,92.5034,92.9824,91.6629,92.6661,130800.0
2013-11-07 10:30:00,102.42,102.84,101.8,102.32,62900.0,92.5667,92.9462,92.0063,92.4763,62900.0
2013-11-07 11:00:00,102.04,102.48,101.03,101.27,59200.0,92.2232,92.6209,91.3104,91.5273,59200.0
2013-11-07 11:30:00,101.27,102.08,101.12,101.62,24700.0,91.5273,92.2594,91.3917,91.8436,24700.0
2013-11-07 12:00:00,101.56,101.88,101.51,101.74,10300.0,91.7894,92.0786,91.7442,91.9521,10300.0
2013-11-07 12:30:00,101.81,101.94,101.12,101.48,32300.0,92.0153,92.1328,91.3917,91.7171,32300.0
2013-11-07 13:00:00,101.5,101.81,101.25,101.42,36700.0,91.7352,92.0153,91.5092,91.6629,36700.0
2013-11-07 13:30:00,101.54,101.54,101.0,101.21,19100.0,91.7713,91.7713,91.2833,91.4731,19100.0
2013-11-07 14:00:00,101.15,101.22,100.52,100.72,47500.0,91.4188,91.4821,90.8494,91.0302,47500.0
2013-11-07 14:30:00,100.61,101.95,100.53,101.55,60200.0,90.9308,92.1419,90.8585,91.7804,60200.0
2013-11-07 15:00:00,101.56,101.59,100.82,101.09,72300.0,91.7894,91.8165,91.1206,91.3646,72300.0
2013-11-07 15:30:00,101.13,101.42,100.85,100.89,129400.0,91.4008,91.6629,91.1477,91.1838,129400.0
2013-11-08 09:30:00,100.8,100.8,99.38,99.38,123400.0,91.1025,91.1025,89.8191,89.8191,123400.0
2013-11-08 10:00:00,99.5,99.65,99.0,99.13,39900.0,89.9276,90.0631,89.4757,89.5932,39900.0
2013-11-08 10:30:00,99.35,99.58,99.09,99.14,46800.0,89.792,89.9999,89.557,89.6022,46800.0
2013-11-08 11:00:00,99.14,99.27,98.9,99.05,28100.0,89.6022,89.7197,89.3853,89.5209,28100.0
2013-11-08 11:30:00,99.01,100.11,98.91,99.7,35400.0,89.4847,90.4789,89.3943,90.1083,35400.0
2013-11-08 12:00:00,99.71,100.47,99.71,100.34,32600.0,90.1174,90.8043,90.1174,90.6868,32600.0
2013-11-08 12:30:00,100.39,101.03,100.39,100.96,26900.0,90.7319,91.3104,90.7319,91.2471,26900.0
2013-11-08 13:00:00,100.98,101.02,100.79,100.95,38400.0,91.2652,91.3013,91.0935,91.2381,38400.0
2013-11-08 13:30:00,101.02,101.02,100.65,100.98,36700.0,91.3013,91.3013,90.9669,91.2652,36700.0
2013-11-08 14:00:00,100.92,100.99,100.71,100.75,40200.0,91.211,91.2742,91.0212,91.0573,40200.0
2013-11-08 14:30:00,100.73,100.87,100.7,100.76,31900.0,91.0392,91.1658,91.0121,91.0664,31900.0
2013-11-08 15:00:00,100.76,100.88,100.44,100.75,69900.0,91.0664,91.1748,90.7771,91.0573,69900.0
2013-11-08 15:30:00,100.72,100.82,100.66,100.7,108700.0,91.0302,91.1206,90.976,91.0121,108700.0
2013-11-11 09:30:00,100.63,101.1,100.27,100.64,10800.0,90.9489,91.3736,90.6235,90.9579,10800.0
2013-11-11 10:00:00,100.57,100.89,100.5,100.73,16200.0,90.8946,91.1838,90.8314,91.0392,16200.0
2013-11-11 10:30:00,100.7,101.03,100.55,100.93,28300.0,91.0121,91.3104,90.8766,91.22,28300.0
2013-11-11 11:00:00,100.93,101.05,100.64,100.85,21000.0,91.22,91.3285,90.9579,91.1477,21000.0
2013-11-11 11:30:00,101.01,101.01,100.47,100.47,15400.0,91.2923,91.2923,90.8043,90.8043,15400.0
2013-11-11 12:00:00,100.47,100.48,99.93,100.08,16400.0,90.8043,90.8133,90.3162,90.4518,16400.0
2013-11-11 12:30:00,100.09,100.52,99.89,100.46,28500.0,90.4608,90.8494,90.2801,90.7952,28500.0
2013-11-11 13:00:00,100.27,100.79,100.27,100.63,21000.0,90.6235,91.0935,90.6235,90.9489,21000.0
2013-11-11 13:30:00,100.65,100.76,100.07,100.44,18900.0,90.9669,91.0664,90.4427,90.7771,18900.0
2013-11-11 14:00:00,100.57,100.75,100.51,100.73,9600.0,90.8946,91.0573,90.8404,91.0392,9600.0
2013-11-11 14:30:00,100.75,100.75,100.45,100.59,8900.0,91.0573,91.0573,90.7862,90.9127,8900.0
2013-11-11 15:00:00,100.52,100.67,100.35,100.5,13100.0,90.8494,90.985,90.6958,90.8314,13100.0
2013-11-11 15:30:00,100.51,100.59,100.41,100.47,30400.0,90.8404,90.9127,90.75,90.8043,30400.0
2013-11-12 09:30:00,100.02,100.55,99.99,100.48,11600.0,90.3975,90.8766,90.3704,90.8133,11600.0
2013-11-12 10:00:00,100.25,100.3,99.78,99.99,48400.0,90.6054,90.6506,90.1806,90.3704,48400.0
2013-11-12 10:30:00,99.86,100.0,99.67,99.82,8300.0,90.2529,90.3795,90.0812,90.2168,8300.0
2013-11-12 11:00:00,99.89,99.89,99.42,99.42,28500.0,90.2801,90.2801,89.8553,89.8553,28500.0
2013-11-12 11:30:00,99.47,99.56,99.02,99.32,25400.0,89.9005,89.9818,89.4938,89.7649,25400.0
2013-11-12 12:00:00,99.25,99.32,98.76,99.3,25000.0,89.7016,89.7649,89.2588,89.7468,25000.0
2013-11-12 12:30:00,99.32,99.77,99.27,99.65,30500.0,89.7649,90.1716,89.7197,90.0631,30500.0
2013-11-12 13:00:00,99.7,99.79,99.32,99.48,17700.0,90.1083,90.1897,89.7649,89.9095,17700.0
2013-11-12 13:30:00,99.5,99.58,99.12,99.34,10500.0,89.9276,89.9999,89.5841,89.783,10500.0
2013-11-12 14:00:00,99.46,99.62,99.33,99.36,9500.0,89.8914,90.036,89.7739,89.801,9500.0
2013-11-12 14:30:00,99.36,99.67,99.06,99.53,16200.0,89.801,90.0812,89.5299,89.9547,16200.0
2013-11-12 15:00:00,99.59,99.64,99.35,99.37,21500.0,90.0089,90.0541,89.792,89.8101,21500.0
2013-11-12 15:30:00,99.31,99.56,99.04,99.36,80500.0,89.7559,89.9818,89.5118,89.801,80500.0
2013-11-13 09:30:00,99.18,99.63,98.82,99.61,9000.0,89.6384,90.0451,89.313,90.027,9000.0
2013-11-13 10:00:00,99.6,99.93,99.35,99.67,55300.0,90.018,90.3162,89.792,90.0812,55300.0
2013-11-13 10:30:00,99.8,100.23,99.73,99.91,34600.0,90.1987,90.5873,90.1354,90.2981,34600.0
2013-11-13 11:00:00,99.92,100.07,99.56,99.59,24800.0,90.3072,90.4427,89.9818,90.0089,24800.0
2013-11-13 11:30:00,99.59,100.19,99.57,100.14,46800.0,90.0089,90.5512,89.9908,90.506,46800.0
2013-11-13 12:00:00,100.04,100.97,100.04,100.97,17800.0,90.4156,91.2562,90.4156,91.2562,17800.0
2013-11-13 12:30:00,101.02,101.21,100.88,101.13,17600.0,91.3013,91.4731,91.1748,91.4008,17600.0
2013-11-13 13:00:00,101.11,101.13,100.75,100.87,30300.0,91.3827,91.4008,91.0573,91.1658,30300.0
2013-11-13 13:30:00,100.77,100.77,100.47,100.49,22500.0,91.0754,91.0754,90.8043,90.8223,22500.0
2013-11-13 14:00:00,100.48,100.52,100.34,100.38,19500.0,90.8133,90.8494,90.6868,90.7229,19500.0
2013-11-13 14:30:00,100.36,100.48,100.13,100.25,10100.0,90.7048,90.8133,90.497,90.6054,10100.0
2013-11-13 15:00:00,100.16,100.24,100.07,100.19,18600.0,90.5241,90.5964,90.4427,90.5512,18600.0
2013-11-13 15:30:00,100.17,100.57,100.0,100.42,114800.0,90.5331,90.8946,90.3795,90.7591,114800.0
2013-11-14 09:30:00,100.85,101.54,100.27,100.56,18200.0,91.1477,91.7713,90.6235,90.8856,18200.0
2013-11-14 10:00:00,100.67,100.68,99.99,100.35,36500.0,90.985,90.9941,90.3704,90.6958,36500.0
2013-11-14 10:30:00,100.36,101.12,100.29,101.0,75400.0,90.7048,91.3917,90.6416,91.2833,75400.0
2013-11-14 11:00:00,101.0,101.66,100.83,101.58,23200.0,91.2833,91.8798,91.1296,91.8075,23200.0
2013-11-14 11:30:00,101.63,101.69,101.31,101.65,49500.0,91.8527,91.9069,91.5634,91.8707,49500.0
2013-11-14 12:00:00,101.65,101.98,101.44,101.46,19500.0,91.8707,92.169,91.6809,91.699,19500.0
2013-11-14 12:30:00,101.51,101.56,101.45,101.45,14000.0,91.7442,91.7894,91.69,91.69,14000.0
2013-11-14 13:00:00,101.28,101.79,101.28,101.75,12900.0,91.5363,91.9973,91.5363,91.9611,12900.0
2013-11-14 13:30:00,101.75,102.01,101.73,101.84,13100.0,91.9611,92.1961,91.943,92.0425,13100.0
2013-11-14 14:00:00,101.8,101.84,99.05,101.79,26500.0,92.0063,92.0425,89.5209,91.9973,26500.0
2013-11-14 14:30:00,101.77,101.96,101.54,101.86,16300.0,91.9792,92.1509,91.7713,92.0605,16300.0
2013-11-14 15:00:00,101.81,102.14,101.64,102.13,29300.0,92.0153,92.3136,91.8617,92.3046,29300.0
2013-11-14 15:30:00,102.11,102.56,102.11,102.28,84800.0,92.2865,92.6932,92.2865,92.4401,84800.0
2013-11-15 09:30:00,97.73,106.48,96.82,101.83,11600.0,88.3279,96.2361,87.5054,92.0334,11600.0
2013-11-15 10:00:00,101.94,102.31,101.56,101.94,24800.0,92.1328,92.4672,91.7894,92.1328,24800.0
2013-11-15 10:30:00,101.97,102.1,101.68,102.01,9100.0,92.1599,92.2774,91.8978,92.1961,9100.0
2013-11-15 11:00:00,101.87,102.32,101.71,101.92,29000.0,92.0696,92.4763,91.925,92.1148,29000.0
2013-11-15 11:30:00,102.1,102.1,101.47,101.61,14300.0,92.2774,92.2774,91.708,91.8346,14300.0
2013-11-15 12:00:00,101.56,102.05,101.47,102.02,15000.0,91.7894,92.2322,91.708,92.2051,15000.0
2013-11-15 12:30:00,102.02,102.21,101.88,101.94,5700.0,92.2051,92.3769,92.0786,92.1328,5700.0
2013-11-15 13:00:00,101.89,102.07,101.72,102.07,5000.0,92.0876,92.2503,91.934,92.2503,5000.0
2013-11-15 13:30:00,102.06,102.08,101.93,102.01,7000.0,92.2413,92.2594,92.1238,92.1961,7000.0
2013-11-15 14:00:00,101.97,102.36,101.97,102.33,12000.0,92.1599,92.5124,92.1599,92.4853,12000.0
2013-11-15 14:30:00,102.3,102.4,102.12,102.3,9100.0,92.4582,92.5486,92.2955,92.4582,9100.0
2013-11-15 15:00:00,102.3,102.79,102.29,102.78,41800.0,92.4582,92.9011,92.4492,92.892,41800.0
2013-11-15 15:30:00,102.77,103.0,102.71,102.83,67800.0,92.883,93.0909,92.8288,92.9372,67800.0
2013-11-18 09:30:00,103.36,103.44,101.89,102.23,12800.0,93.4162,93.4885,92.0876,92.3949,12800.0
2013-11-18 10:00:00,102.16,102.97,101.85,102.73,19200.0,92.3317,93.0637,92.0515,92.8468,19200.0
2013-11-18 10:30:00,102.75,102.85,102.56,102.66,15700.0,92.8649,92.9553,92.6932,92.7836,15700.0
2013-11-18 11:00:00,102.69,102.78,102.58,102.63,20300.0,92.8107,92.892,92.7113,92.7564,20300.0
2013-11-18 11:30:00,102.62,102.64,102.08,102.08,19000.0,92.7474,92.7655,92.2594,92.2594,19000.0
2013-11-18 12:00:00,102.13,102.13,101.54,101.84,33800.0,92.3046,92.3046,91.7713,92.0425,33800.0
2013-11-18 12:30:00,101.94,102.03,101.8,101.83,11000.0,92.1328,92.2142,92.0063,92.0334,11000.0
2013-11-18 13:00:00,101.74,102.21,101.74,102.15,10600.0,91.9521,92.3769,91.9521,92.3226,10600.0
2013-11-18 13:30:00,102.12,102.27,102.08,102.18,9300.0,92.2955,92.4311,92.2594,92.3497,9300.0
2013-11-18 14:00:00,102.18,102.32,102.03,102.32,37900.0,92.3497,92.4763,92.2142,92.4763,37900.0
2013-11-18 14:30:00,102.31,102.31,101.87,101.91,9800.0,92.4672,92.4672,92.0696,92.1057,9800.0
2013-11-18 15:00:00,101.85,101.95,101.16,101.44,22800.0,92.0515,92.1419,91.4279,91.6809,22800.0
2013-11-18 15:30:00,101.38,101.5,101.0,101.44,44800.0,91.6267,91.7352,91.2833,91.6809,44800.0
2013-11-19 09:30:00,100.81,102.12,100.81,101.94,13900.0,91.1115,92.2955,91.1115,92.1328,13900.0
2013-11-19 10:00:00,102.01,102.23,101.58,101.73,10000.0,92.1961,92.3949,91.8075,91.943,10000.0
2013-11-19 10:30:00,101.78,102.25,101.59,102.11,27400.0,91.9882,92.413,91.8165,92.2865,27400.0
2013-11-19 11:00:00,102.15,102.15,101.57,101.58,12500.0,92.3226,92.3226,91.7984,91.8075,12500.0
2013-11-19 11:30:00,101.58,101.66,101.27,101.38,16500.0,91.8075,91.8798,91.5273,91.6267,16500.0
2013-11-19 12:00:00,101.44,101.98,101.41,101.96,6800.0,91.6809,92.169,91.6538,92.1509,6800.0
2013-11-19 12:30:00,101.87,101.87,101.33,101.33,4500.0,92.0696,92.0696,91.5815,91.5815,4500.0
2013-11-19 13:00:00,101.23,101.34,100.63,100.82,8400.0,91.4911,91.5906,90.9489,91.1206,8400.0
2013-11-19 13:30:00,100.77,100.96,100.66,100.71,6100.0,91.0754,91.2471,90.976,91.0212,6100.0
2013-11-19 14:00:00,100.81,100.86,100.6,100.69,22900.0,91.1115,91.1567,90.9217,91.0031,22900.0
2013-11-19 14:30:00,100.72,101.33,100.72,101.06,7100.0,91.0302,91.5815,91.0302,91.3375,7100.0
2013-11-19 15:00:00,101.13,101.4,101.12,101.2,20700.0,91.4008,91.6448,91.3917,91.464,20700.0
2013-11-19 15:30:00,101.23,101.23,100.81,101.11,40400.0,91.4911,91.4911,91.1115,91.3827,40400.0
2013-11-20 09:30:00,101.72,101.83,100.33,100.82,8600.0,91.934,92.0334,90.6777,91.1206,8600.0
2013-11-20 10:00:00,100.7,101.1,100.52,100.78,10100.0,91.0121,91.3736,90.8494,91.0844,10100.0
2013-11-20 10:30:00,100.78,101.05,100.72,100.81,5300.0,91.0844,91.3285,91.0302,91.1115,5300.0
2013-11-20 11:00:00,100.8,101.17,100.7,101.13,8200.0,91.1025,91.4369,91.0121,91.4008,8200.0
2013-11-20 11:30:00,101.09,101.22,101.06,101.09,2100.0,91.3646,91.4821,91.3375,91.3646,2100.0
2013-11-20 12:00:00,101.09,101.46,101.09,101.28,8200.0,91.3646,91.699,91.3646,91.5363,8200.0
2013-11-20 12:30:00,101.24,101.26,101.08,101.11,4200.0,91.5002,91.5183,91.3556,91.3827,4200.0
2013-11-20 13:00:00,101.1,101.15,100.98,101.15,8300.0,91.3736,91.4188,91.2652,91.4188,8300.0
2013-11-20 13:30:00,101.11,101.33,101.11,101.21,2700.0,91.3827,91.5815,91.3827,91.4731,2700.0
2013-11-20 14:00:00,101.17,101.45,100.8,100.98,12300.0,91.4369,91.69,91.1025,91.2652,12300.0
2013-11-20 14:30:00,101.01,101.01,100.37,100.44,10800.0,91.2923,91.2923,90.7139,90.7771,10800.0
2013-11-20 15:00:00,100.4,100.4,100.0,100.38,15500.0,90.741,90.741,90.3795,90.7229,15500.0
2013-11-20 15:30:00,100.41,100.62,100.21,100.48,37000.0,90.75,90.9398,90.5693,90.8133,37000.0
2013-11-21 09:30:00,100.26,100.92,100.26,100.38,2400.0,90.6145,91.211,90.6145,90.7229,2400.0
2013-11-21 10:00:00,100.59,100.8,100.55,100.61,3800.0,90.9127,91.1025,90.8766,90.9308,3800.0
2013-11-21 10:30:00,100.67,100.88,100.52,100.84,3100.0,90.985,91.1748,90.8494,91.1387,3100.0
2013-11-21 11:00:00,100.76,100.97,100.56,100.57,7400.0,91.0664,91.2562,90.8856,90.8946,7400.0
2013-11-21 11:30:00,100.61,101.01,100.59,100.98,10600.0,90.9308,91.2923,90.9127,91.2652,10600.0
2013-11-21 12:00:00,101.01,101.02,100.57,100.62,8900.0,91.2923,91.3013,90.8946,90.9398,8900.0
2013-11-21 12:30:00,100.66,100.66,100.46,100.55,9300.0,90.976,90.976,90.7952,90.8766,9300.0
2013-11-21 13:00:00,100.59,100.59,100.26,100.26,4000.0,90.9127,90.9127,90.6145,90.6145,4000.0
2013-11-21 13:30:00,100.25,100.69,100.19,100.56,6100.0,90.6054,91.0031,90.5512,90.8856,6100.0
2013-11-21 14:00:00,100.59,100.72,100.43,100.5,12600.0,90.9127,91.0302,90.7681,90.8314,12600.0
2013-11-21 14:30:00,100.46,100.8,100.35,100.39,82200.0,90.7952,91.1025,90.6958,90.7319,82200.0
2013-11-21 15:00:00,100.48,100.63,100.28,100.3,30400.0,90.8133,90.9489,90.6325,90.6506,30400.0
2013-11-21 15:30:00,100.35,100.44,100.1,100.44,40300.0,90.6958,90.7771,90.4698,90.7771,40300.0
2013-11-22 09:30:00,100.01,100.49,98.86,98.86,60800.0,90.3885,90.8223,89.3491,89.3491,60800.0
2013-11-22 10:00:00,98.91,99.22,98.39,98.53,68300.0,89.3943,89.6745,88.9244,89.0509,68300.0
2013-11-22 10:30:00,98.54,99.77,98.5,99.5,21300.0,89.0599,90.1716,89.0238,89.9276,21300.0
2013-11-22 11:00:00,99.63,100.35,99.49,100.11,39600.0,90.0451,90.6958,89.9185,90.4789,39600.0
2013-11-22 11:30:00,100.2,100.2,99.93,100.05,23400.0,90.5602,90.5602,90.3162,90.4247,23400.0
2013-11-22 12:00:00,100.0,100.0,99.53,99.91,13000.0,90.3795,90.3795,89.9547,90.2981,13000.0
2013-11-22 12:30:00,99.94,100.04,99.62,99.77,24900.0,90.3252,90.4156,90.036,90.1716,24900.0
2013-11-22 13:00:00,99.84,99.96,99.7,99.7,21200.0,90.2349,90.3433,90.1083,90.1083,21200.0
2013-11-22 13:30:00,99.78,99.87,99.51,99.69,20900.0,90.1806,90.262,89.9366,90.0993,20900.0
2013-11-22 14:00:00,99.75,99.92,99.6,99.6,15300.0,90.1535,90.3072,90.018,90.018,15300.0
2013-11-22 14:30:00,99.64,99.77,99.57,99.58,61300.0,90.0541,90.1716,89.9908,89.9999,61300.0
2013-11-22 15:00:00,99.58,99.66,99.33,99.39,38600.0,89.9999,90.0722,89.7739,89.8282,38600.0
2013-11-22 15:30:00,99.32,99.49,99.18,99.24,94100.0,89.7649,89.9185,89.6384,89.6926,94100.0
2013-11-25 09:30:00,99.13,99.88,98.94,99.1,23100.0,89.5932,90.271,89.4214,89.5661,23100.0
2013-11-25 10:00:00,98.98,99.09,98.43,98.47,37900.0,89.4576,89.557,88.9605,88.9967,37900.0
2013-11-25 10:30:00,98.46,98.77,98.41,98.65,28700.0,88.9876,89.2678,88.9424,89.1593,28700.0
2013-11-25 11:00:00,98.64,98.75,98.54,98.59,24300.0,89.1503,89.2497,89.0599,89.1051,24300.0
2013-11-25 11:30:00,98.6,99.13,98.5,98.89,61900.0,89.1142,89.5932,89.0238,89.3763,61900.0
2013-11-25 12:00:00,98.89,99.05,98.79,98.87,34500.0,89.3763,89.5209,89.2859,89.3582,34500.0
2013-11-25 12:30:00,98.87,98.95,98.7,98.81,28800.0,89.3582,89.4305,89.2045,89.304,28800.0
2013-11-25 13:00:00,98.84,98.85,98.5,98.7,61000.0,89.3311,89.3401,89.0238,89.2045,61000.0
2013-11-25 13:30:00,98.74,98.88,98.7,98.83,24200.0,89.2407,89.3672,89.2045,89.322,24200.0
2013-11-25 14:00:00,98.77,98.8,98.5,98.52,21200.0,89.2678,89.2949,89.0238,89.0419,21200.0
2013-11-25 14:30:00,98.58,98.59,98.29,98.33,66900.0,89.0961,89.1051,88.834,88.8701,66900.0
2013-11-25 15:00:00,98.31,98.46,97.94,98.17,64900.0,88.8521,88.9876,88.5177,88.7255,64900.0
2013-11-25 15:30:00,98.16,98.26,97.96,98.1,107500.0,88.7165,88.8069,88.5357,88.6623,107500.0
2013-11-26 09:30:00,97.7,98.59,97.58,98.06,13700.0,88.3007,89.1051,88.1923,88.6261,13700.0
2013-11-26 10:00:00,98.11,98.92,97.87,98.8,48700.0,88.6713,89.4034,88.4544,89.2949,48700.0
2013-11-26 10:30:00,98.98,99.04,98.48,98.62,31500.0,89.4576,89.5118,89.0057,89.1322,31500.0
2013-11-26 11:00:00,98.54,98.66,98.23,98.32,28300.0,89.0599,89.1684,88.7798,88.8611,28300.0
2013-11-26 11:30:00,98.29,98.47,97.98,98.07,24400.0,88.834,88.9967,88.5538,88.6351,24400.0
2013-11-26 12:00:00,98.06,98.09,97.89,97.94,27800.0,88.6261,88.6532,88.4725,88.5177,27800.0
2013-11-26 12:30:00,97.99,98.31,97.77,98.31,38000.0,88.5628,88.8521,88.364,88.8521,38000.0
2013-11-26 13:00:00,98.42,98.51,98.14,98.44,14100.0,88.9515,89.0328,88.6984,88.9696,14100.0
2013-11-26 13:30:00,98.46,98.71,98.43,98.65,22300.0,88.9876,89.2136,88.9605,89.1593,22300.0
2013-11-26 14:00:00,98.69,98.71,98.16,98.37,18900.0,89.1955,89.2136,88.7165,88.9063,18900.0
2013-11-26 14:30:00,98.41,98.44,98.09,98.23,17700.0,88.9424,88.9696,88.6532,88.7798,17700.0
2013-11-26 15:00:00,98.23,98.4,98.13,98.25,24300.0,88.7798,88.9334,88.6894,88.7978,24300.0
2013-11-26 15:30:00,98.28,98.31,98.06,98.18,45200.0,88.8249,88.8521,88.6261,88.7346,45200.0
2013-11-27 09:30:00,102.66,102.66,96.73,97.85,25300.0,93.1648,93.1648,87.7833,88.7997,25300.0
2013-11-27 10:00:00,97.86,97.96,97.53,97.96,8700.0,88.8088,88.8995,88.5093,88.8995,8700.0
2013-11-27 10:30:00,98.0,98.0,97.57,97.67,11200.0,88.9358,88.9358,88.5456,88.6364,11200.0
2013-11-27 11:00:00,97.6,97.6,97.0,97.1,21400.0,88.5728,88.5728,88.0283,88.1191,21400.0
2013-11-27 11:30:00,97.12,97.3,97.08,97.12,18100.0,88.1372,88.3006,88.1009,88.1372,18100.0
2013-11-27 12:00:00,97.11,97.39,96.94,97.33,1316700.0,88.1282,88.3823,87.9739,88.3278,1316700.0
2013-11-27 12:30:00,97.39,97.55,97.17,97.27,56200.0,88.3823,88.5275,88.1826,88.2734,56200.0
2013-11-27 13:00:00,97.26,97.4,97.22,97.38,36200.0,88.2643,88.3913,88.228,88.3732,36200.0
2013-11-27 13:30:00,97.29,97.5,97.23,97.48,46400.0,88.2915,88.4821,88.2371,88.4639,46400.0
2013-11-27 14:00:00,97.45,97.49,97.0,97.08,31700.0,88.4367,88.473,88.0283,88.1009,31700.0
2013-11-27 14:30:00,97.1,97.45,97.1,97.25,37800.0,88.1191,88.4367,88.1191,88.2552,37800.0
2013-11-27 15:00:00,97.31,97.34,96.74,97.25,84000.0,88.3097,88.3369,87.7924,88.2552,84000.0
2013-11-27 15:30:00,97.25,97.42,97.21,97.27,108600.0,88.2552,88.4095,88.2189,88.2734,108600.0
2013-11-29 09:30:00,97.35,97.35,96.8,96.8,10500.0,88.346,88.346,87.8468,87.8468,10500.0
2013-11-29 10:00:00,96.81,97.32,96.76,97.22,36600.0,87.8559,88.3187,87.8105,88.228,36600.0
2013-11-29 10:30:00,97.24,97.27,96.99,97.05,19000.0,88.2461,88.2734,88.0193,88.0737,19000.0
2013-11-29 11:00:00,97.02,97.1,96.83,97.05,26000.0,88.0465,88.1191,87.8741,88.0737,26000.0
2013-11-29 11:30:00,97.05,97.26,96.97,97.09,35000.0,88.0737,88.2643,88.0011,88.11,35000.0
2013-11-29 12:00:00,97.09,97.2,96.98,97.07,42700.0,88.11,88.2098,88.0102,88.0919,42700.0
2013-11-29 12:30:00,97.15,97.17,96.24,96.47,86600.0,88.1645,88.1826,87.3386,87.5474,86600.0
2013-12-02 09:30:00,96.36,97.08,96.01,96.6,35600.0,87.4475,88.1009,87.1299,87.6653,35600.0
2013-12-02 10:00:00,96.69,97.48,96.62,97.29,35000.0,87.747,88.4639,87.6835,88.2915,35000.0
2013-12-02 10:30:00,97.25,98.41,97.25,98.34,52800.0,88.2552,89.3079,88.2552,89.2444,52800.0
2013-12-02 11:00:00,98.34,98.35,97.66,97.82,24300.0,89.2444,89.2535,88.6273,88.7725,24300.0
2013-12-02 11:30:00,97.86,98.13,97.72,98.09,17400.0,88.8088,89.0538,88.6817,89.0175,17400.0
2013-12-02 12:00:00,97.99,98.09,97.86,97.93,15300.0,88.9268,89.0175,88.8088,88.8723,15300.0
2013-12-02 12:30:00,97.81,97.89,97.57,97.65,14900.0,88.7634,88.836,88.5456,88.6182,14900.0
2013-12-02 13:00:00,97.58,97.82,97.33,97.75,26200.0,88.5547,88.7725,88.3278,88.709,26200.0
2013-12-02 13:30:00,97.75,97.9,97.56,97.83,32700.0,88.709,88.8451,88.5365,88.7816,32700.0
2013-12-02 14:00:00,97.83,97.98,97.62,97.77,56400.0,88.7816,88.9177,88.591,88.7271,56400.0
2013-12-02 14:30:00,97.69,98.06,97.69,97.93,21800.0,88.6545,88.9903,88.6545,88.8723,21800.0
2013-12-02 15:00:00,97.88,98.05,97.77,97.87,66600.0,88.8269,88.9812,88.7271,88.8179,66600.0
2013-12-02 15:30:00,97.86,97.92,97.66,97.85,74200.0,88.8088,88.8632,88.6273,88.7997,74200.0
2013-12-03 09:30:00,97.45,97.92,96.9,97.18,20100.0,88.4367,88.8632,87.9376,88.1917,20100.0
2013-12-03 10:00:00,97.2,97.4,96.61,96.81,34200.0,88.2098,88.3913,87.6744,87.8559,34200.0
2013-12-03 10:30:00,96.56,97.14,96.38,96.38,20700.0,87.629,88.1554,87.4657,87.4657,20700.0
2013-12-03 11:00:00,96.4,96.7,96.25,96.47,36800.0,87.4838,87.7561,87.3477,87.5474,36800.0
2013-12-03 11:30:00,96.55,96.98,96.51,96.82,21900.0,87.62,88.0102,87.5837,87.865,21900.0
2013-12-03 12:00:00,96.75,97.02,96.75,96.86,17500.0,87.8015,88.0465,87.8015,87.9013,17500.0
2013-12-03 12:30:00,96.88,97.03,96.75,96.82,11400.0,87.9194,88.0556,87.8015,87.865,11400.0
2013-12-03 13:00:00,96.82,96.85,96.61,96.69,29700.0,87.865,87.8922,87.6744,87.747,29700.0
2013-12-03 13:30:00,96.69,96.69,96.55,96.57,18900.0,87.747,87.747,87.62,87.6381,18900.0
2013-12-03 14:00:00,96.56,96.56,96.05,96.26,16300.0,87.629,87.629,87.1662,87.3568,16300.0
2013-12-03 14:30:00,96.25,97.03,96.25,96.94,35200.0,87.3477,88.0556,87.3477,87.9739,35200.0
2013-12-03 15:00:00,96.95,97.03,96.82,96.88,28100.0,87.983,88.0556,87.865,87.9194,28100.0
2013-12-03 15:30:00,96.87,97.45,96.87,97.23,92900.0,87.9104,88.4367,87.9104,88.2371,92900.0
2013-12-04 09:30:00,96.55,97.05,96.24,96.99,20100.0,87.62,88.0737,87.3386,88.0193,20100.0
2013-12-04 10:00:00,97.03,97.31,96.89,97.21,54500.0,88.0556,88.3097,87.9285,88.2189,54500.0
2013-12-04 10:30:00,97.07,97.29,96.83,96.9,10400.0,88.0919,88.2915,87.8741,87.9376,10400.0
2013-12-04 11:00:00,96.71,97.14,96.7,96.77,26700.0,87.7652,88.1554,87.7561,87.8196,26700.0
2013-12-04 11:30:00,96.67,96.8,96.42,96.48,10800.0,87.7289,87.8468,87.502,87.5564,10800.0
2013-12-04 12:00:00,96.43,96.43,95.75,96.22,16300.0,87.5111,87.5111,86.894,87.3205,16300.0
2013-12-04 12:30:00,96.23,96.49,96.23,96.44,10900.0,87.3296,87.5655,87.3296,87.5201,10900.0
2013-12-04 13:00:00,96.36,96.48,95.83,95.83,12300.0,87.4475,87.5564,86.9666,86.9666,12300.0
2013-12-04 13:30:00,95.74,96.12,95.5,96.04,17800.0,86.8849,87.2297,86.6671,87.1571,17800.0
2013-12-04 14:00:00,95.94,96.57,95.94,96.27,13400.0,87.0664,87.6381,87.0664,87.3659,13400.0
2013-12-04 14:30:00,96.36,96.67,96.29,96.43,9500.0,87.4475,87.7289,87.384,87.5111,9500.0
2013-12-04 15:00:00,96.49,96.75,96.26,96.65,18500.0,87.5655,87.8015,87.3568,87.7107,18500.0
2013-12-04 15:30:00,96.66,96.74,96.37,96.42,77200.0,87.7198,87.7924,87.4566,87.502,77200.0
2013-12-05 09:30:00,95.9,97.2,95.9,96.56,19900.0,87.0301,88.2098,87.0301,87.629,19900.0
2013-12-05 10:00:00,96.59,96.97,96.15,96.33,38900.0,87.6563,88.0011,87.257,87.4203,38900.0
2013-12-05 10:30:00,96.37,96.53,95.62,95.63,23800.0,87.4566,87.6018,86.776,86.7851,23800.0
2013-12-05 11:00:00,95.63,96.06,95.53,95.78,30400.0,86.7851,87.1753,86.6943,86.9212,30400.0
2013-12-05 11:30:00,95.68,95.86,95.45,95.81,13300.0,86.8304,86.9938,86.6217,86.9484,13300.0
2013-12-05 12:00:00,95.6,96.06,95.6,95.79,16000.0,86.7578,87.1753,86.7578,86.9303,16000.0
2013-12-05 12:30:00,95.82,95.87,95.65,95.74,19800.0,86.9575,87.0029,86.8032,86.8849,19800.0
2013-12-05 13:00:00,95.74,95.85,95.66,95.83,12300.0,86.8849,86.9847,86.8123,86.9666,12300.0
2013-12-05 13:30:00,95.82,96.1,95.78,96.09,11700.0,86.9575,87.2116,86.9212,87.2025,11700.0
2013-12-05 14:00:00,96.11,96.22,95.8,95.88,9400.0,87.2207,87.3205,86.9393,87.0119,9400.0
2013-12-05 14:30:00,95.85,95.96,95.69,95.69,39100.0,86.9847,87.0845,86.8395,86.8395,39100.0
2013-12-05 15:00:00,95.72,95.85,95.65,95.65,31200.0,86.8667,86.9847,86.8032,86.8032,31200.0
2013-12-05 15:30:00,95.63,95.73,95.39,95.61,117200.0,86.7851,86.8758,86.5673,86.7669,117200.0
2013-12-06 09:30:00,96.77,97.76,96.77,97.37,31300.0,87.8196,88.718,87.8196,88.3641,31300.0
2013-12-06 10:00:00,97.48,98.18,97.42,97.85,60300.0,88.4639,89.0992,88.4095,88.7997,60300.0
2013-12-06 10:30:00,97.8,98.06,97.6,97.75,12000.0,88.7543,88.9903,88.5728,88.709,12000.0
2013-12-06 11:00:00,97.9,97.92,97.57,97.77,28900.0,88.8451,88.8632,88.5456,88.7271,28900.0
2013-12-06 11:30:00,97.84,98.0,97.67,97.77,15000.0,88.7906,88.9358,88.6364,88.7271,15000.0
2013-12-06 12:00:00,97.77,97.91,97.69,97.85,13200.0,88.7271,88.8542,88.6545,88.7997,13200.0
2013-12-06 12:30:00,97.77,98.01,97.74,97.92,31100.0,88.7271,88.9449,88.6999,88.8632,31100.0
2013-12-06 13:00:00,97.95,97.99,97.76,97.79,9300.0,88.8905,88.9268,88.718,88.7453,9300.0
2013-12-06 13:30:00,97.78,98.2,97.78,98.01,17100.0,88.7362,89.1174,88.7362,88.9449,17100.0
2013-12-06 14:00:00,98.06,98.13,97.66,97.73,22600.0,88.9903,89.0538,88.6273,88.6908,22600.0
2013-12-06 14:30:00,97.8,97.82,97.2,97.34,30900.0,88.7543,88.7725,88.2098,88.3369,30900.0
2013-12-06 15:00:00,97.37,97.67,97.37,97.5,47900.0,88.3641,88.6364,88.3641,88.4821,47900.0
2013-12-06 15:30:00,97.5,97.64,97.1,97.3,98800.0,88.4821,88.6091,88.1191,88.3006,98800.0
2013-12-09 09:30:00,97.9,98.25,97.41,98.24,34300.0,88.8451,89.1627,88.4004,89.1537,34300.0
2013-12-09 10:00:00,98.25,98.25,97.74,98.0,61600.0,89.1627,89.1627,88.6999,88.9358,61600.0
2013-12-09 10:30:00,98.0,98.07,97.61,97.96,82600.0,88.9358,88.9994,88.5819,88.8995,82600.0
2013-12-09 11:00:00,98.03,98.19,97.8,98.09,60300.0,88.9631,89.1083,88.7543,89.0175,60300.0
2013-12-09 11:30:00,98.12,98.87,98.11,98.59,24300.0,89.0448,89.7254,89.0357,89.4713,24300.0
2013-12-09 12:00:00,98.56,98.64,98.41,98.43,19600.0,89.4441,89.5167,89.3079,89.3261,19600.0
2013-12-09 12:30:00,98.54,98.7,98.11,98.56,30300.0,89.4259,89.5711,89.0357,89.4441,30300.0
2013-12-09 13:00:00,98.54,98.84,98.43,98.56,24700.0,89.4259,89.6982,89.3261,89.4441,24700.0
2013-12-09 13:30:00,98.56,98.6,97.96,97.99,30100.0,89.4441,89.4804,88.8995,88.9268,30100.0
2013-12-09 14:00:00,97.99,98.11,97.78,97.84,47200.0,88.9268,89.0357,88.7362,88.7906,47200.0
2013-12-09 14:30:00,97.84,98.35,97.76,98.32,49700.0,88.7906,89.2535,88.718,89.2263,49700.0
2013-12-09 15:00:00,98.31,98.39,98.06,98.26,29800.0,89.2172,89.2898,88.9903,89.1718,29800.0
2013-12-09 15:30:00,98.26,98.56,98.07,98.45,92900.0,89.1718,89.4441,88.9994,89.3442,92900.0
2013-12-10 09:30:00,98.18,98.51,97.77,98.01,19200.0,89.0992,89.3987,88.7271,88.9449,19200.0
2013-12-10 10:00:00,97.85,98.59,97.73,98.58,20100.0,88.7997,89.4713,88.6908,89.4622,20100.0
2013-12-10 10:30:00,98.39,98.69,98.14,98.36,31400.0,89.2898,89.562,89.0629,89.2626,31400.0
2013-12-10 11:00:00,98.33,98.43,97.76,98.18,19900.0,89.2353,89.3261,88.718,89.0992,19900.0
2013-12-10 11:30:00,98.19,98.38,98.0,98.02,17700.0,89.1083,89.2807,88.9358,88.954,17700.0
2013-12-10 12:00:00,98.11,98.11,97.55,97.91,34500.0,89.0357,89.0357,88.5275,88.8542,34500.0
2013-12-10 12:30:00,97.91,97.97,97.41,97.63,40100.0,88.8542,88.9086,88.4004,88.6001,40100.0
2013-12-10 13:00:00,97.61,97.78,97.52,97.71,16200.0,88.5819,88.7362,88.5002,88.6727,16200.0
2013-12-10 13:30:00,97.69,98.01,97.68,97.88,38100.0,88.6545,88.9449,88.6454,88.8269,38100.0
2013-12-10 14:00:00,97.88,98.0,97.73,97.78,16300.0,88.8269,88.9358,88.6908,88.7362,16300.0
2013-12-10 14:30:00,97.82,97.83,97.26,97.27,21400.0,88.7725,88.7816,88.2643,88.2734,21400.0
2013-12-10 15:00:00,97.29,97.55,97.2,97.45,42700.0,88.2915,88.5275,88.2098,88.4367,42700.0
2013-12-10 15:30:00,97.44,97.44,97.05,97.07,73700.0,88.4276,88.4276,88.0737,88.0919,73700.0
2013-12-11 09:30:00,96.78,97.16,96.44,96.77,83800.0,87.8287,88.1735,87.5201,87.8196,83800.0
2013-12-11 10:00:00,96.83,96.86,96.28,96.55,31100.0,87.8741,87.9013,87.3749,87.62,31100.0
2013-12-11 10:30:00,96.46,96.65,96.16,96.47,39400.0,87.5383,87.7107,87.266,87.5474,39400.0
2013-12-11 11:00:00,96.41,96.6,96.27,96.38,20200.0,87.4929,87.6653,87.3659,87.4657,20200.0
2013-12-11 11:30:00,96.29,96.37,95.72,95.83,13400.0,87.384,87.4566,86.8667,86.9666,13400.0
2013-12-11 12:00:00,95.83,96.05,95.72,95.72,22700.0,86.9666,87.1662,86.8667,86.8667,22700.0
2013-12-11 12:30:00,95.72,95.97,95.72,95.97,14300.0,86.8667,87.0936,86.8667,87.0936,14300.0
2013-12-11 13:00:00,95.97,96.13,95.81,95.87,14800.0,87.0936,87.2388,86.9484,87.0029,14800.0
2013-12-11 13:30:00,95.98,96.45,95.87,96.33,14700.0,87.1027,87.5292,87.0029,87.4203,14700.0
2013-12-11 14:00:00,96.32,96.32,95.98,96.2,32500.0,87.4112,87.4112,87.1027,87.3023,32500.0
2013-12-11 14:30:00,96.18,96.38,96.1,96.29,23200.0,87.2842,87.4657,87.2116,87.384,23200.0
2013-12-11 15:00:00,96.25,96.42,96.1,96.35,51800.0,87.3477,87.502,87.2116,87.4385,51800.0
2013-12-11 15:30:00,96.34,96.52,96.32,96.47,138000.0,87.4294,87.5927,87.4112,87.5474,138000.0
2013-12-12 09:30:00,96.02,96.6,95.5,95.81,39100.0,87.139,87.6653,86.6671,86.9484,39100.0
2013-12-12 10:00:00,95.75,96.07,95.75,95.94,34900.0,86.894,87.1844,86.894,87.0664,34900.0
2013-12-12 10:30:00,95.99,96.32,95.93,96.29,29800.0,87.1118,87.4112,87.0573,87.384,29800.0
2013-12-12 11:00:00,96.32,96.65,96.28,96.41,24900.0,87.4112,87.7107,87.3749,87.4929,24900.0
2013-12-12 11:30:00,96.44,96.75,96.29,96.37,25400.0,87.5201,87.8015,87.384,87.4566,25400.0
2013-12-12 12:00:00,96.33,96.39,96.02,96.32,28300.0,87.4203,87.4748,87.139,87.4112,28300.0
2013-12-12 12:30:00,96.31,96.5,96.21,96.44,17800.0,87.4022,87.5746,87.3114,87.5201,17800.0
2013-12-12 13:00:00,96.44,96.53,96.26,96.38,18500.0,87.5201,87.6018,87.3568,87.4657,18500.0
2013-12-12 13:30:00,96.32,96.59,96.21,96.58,17300.0,87.4112,87.6563,87.3114,87.6472,17300.0
2013-12-12 14:00:00,96.59,97.07,96.59,96.98,34400.0,87.6563,88.0919,87.6563,88.0102,34400.0
2013-12-12 14:30:00,97.01,97.05,96.85,96.89,29500.0,88.0374,88.0737,87.8922,87.9285,29500.0
2013-12-12 15:00:00,96.92,96.99,96.71,96.93,37900.0,87.9557,88.0193,87.7652,87.9648,37900.0
2013-12-12 15:30:00,96.88,96.97,96.41,96.56,122300.0,87.9194,88.0011,87.4929,87.629,122300.0
2013-12-13 09:30:00,97.0,97.72,96.64,96.71,53100.0,88.0283,88.6817,87.7016,87.7652,53100.0
2013-12-13 10:00:00,96.89,97.49,96.61,96.65,45800.0,87.9285,88.473,87.6744,87.7107,45800.0
2013-12-13 10:30:00,96.7,97.39,96.65,97.25,51700.0,87.7561,88.3823,87.7107,88.2552,51700.0
2013-12-13 11:00:00,97.16,97.16,96.73,96.84,15000.0,88.1735,88.1735,87.7833,87.8831,15000.0
2013-12-13 11:30:00,96.76,97.0,96.57,96.59,12300.0,87.8105,88.0283,87.6381,87.6563,12300.0
2013-12-13 12:00:00,96.64,97.05,96.56,96.87,11800.0,87.7016,88.0737,87.629,87.9104,11800.0
2013-12-13 12:30:00,96.88,96.97,96.79,96.97,7900.0,87.9194,88.0011,87.8378,88.0011,7900.0
2013-12-13 13:00:00,96.94,97.04,96.75,96.75,39200.0,87.9739,88.0646,87.8015,87.8015,39200.0
2013-12-13 13:30:00,96.76,97.14,96.76,96.91,18200.0,87.8105,88.1554,87.8105,87.9467,18200.0
2013-12-13 14:00:00,96.89,96.92,96.51,96.59,22100.0,87.9285,87.9557,87.5837,87.6563,22100.0
2013-12-13 14:30:00,96.56,97.04,96.56,97.0,51500.0,87.629,88.0646,87.629,88.0283,51500.0
2013-12-13 15:00:00,97.0,97.12,96.92,97.06,102100.0,88.0283,88.1372,87.9557,88.0828,102100.0
2013-12-13 15:30:00,97.05,97.15,96.9,96.95,160100.0,88.0737,88.1645,87.9376,87.983,160100.0
2013-12-16 09:30:00,97.23,101.96,96.55,97.02,131400.0,88.2371,92.5296,87.62,88.0465,131400.0
2013-12-16 10:00:00,97.19,97.28,96.54,96.63,72100.0,88.2008,88.2824,87.6109,87.6926,72100.0
2013-12-16 10:30:00,96.61,96.68,96.07,96.31,44600.0,87.6744,87.7379,87.1844,87.4022,44600.0
2013-12-16 11:00:00,96.33,96.35,95.89,95.92,38900.0,87.4203,87.4385,87.021,87.0482,38900.0
2013-12-16 11:30:00,95.92,96.0,95.75,95.94,20500.0,87.0482,87.1208,86.894,87.0664,20500.0
2013-12-16 12:00:00,95.89,96.11,95.88,96.0,33100.0,87.021,87.2207,87.0119,87.1208,33100.0
2013-12-16 12:30:00,96.02,96.02,95.89,95.89,11900.0,87.139,87.139,87.021,87.021,11900.0
2013-12-16 13:00:00,95.94,96.07,95.9,96.06,18400.0,87.0664,87.1844,87.0301,87.1753,18400.0
2013-12-16 13:30:00,96.11,96.23,95.95,96.05,40500.0,87.2207,87.3296,87.0755,87.1662,40500.0
2013-12-16 14:00:00,96.03,96.19,95.92,96.07,61400.0,87.1481,87.2933,87.0482,87.1844,61400.0
2013-12-16 14:30:00,96.1,96.18,95.98,96.0,15200.0,87.2116,87.2842,87.1027,87.1208,15200.0
2013-12-16 15:00:00,95.98,96.05,95.79,95.8,36000.0,87.1027,87.1662,86.9303,86.9393,36000.0
2013-12-16 15:30:00,95.81,95.88,95.53,95.63,59200.0,86.9484,87.0119,86.6943,86.7851,59200.0
2013-12-17 09:30:00,95.26,95.93,95.15,95.62,17100.0,86.4493,87.0573,86.3494,86.776,17100.0
2013-12-17 10:00:00,95.73,95.87,94.83,95.06,61500.0,86.8758,87.0029,86.059,86.2678,61500.0
2013-12-17 10:30:00,94.99,95.13,94.73,94.81,39100.0,86.2042,86.3313,85.9683,86.0409,39100.0
2013-12-17 11:00:00,94.86,94.99,94.74,94.95,57500.0,86.0863,86.2042,85.9774,86.1679,57500.0
2013-12-17 11:30:00,94.98,95.1,94.72,94.95,45900.0,86.1952,86.3041,85.9592,86.1679,45900.0
2013-12-17 12:00:00,94.95,95.11,94.9,94.97,31900.0,86.1679,86.3131,86.1226,86.1861,31900.0
2013-12-17 12:30:00,95.0,95.14,94.93,95.05,63700.0,86.2133,86.3404,86.1498,86.2587,63700.0
2013-12-17 13:00:00,95.08,95.16,94.91,95.0,65600.0,86.2859,86.3585,86.1316,86.2133,65600.0
2013-12-17 13:30:00,95.03,95.09,94.95,95.0,38100.0,86.2405,86.295,86.1679,86.2133,38100.0
2013-12-17 14:00:00,94.98,95.15,94.91,95.04,32900.0,86.1952,86.3494,86.1316,86.2496,32900.0
2013-12-17 14:30:00,95.1,95.11,94.9,95.05,30300.0,86.3041,86.3131,86.1226,86.2587,30300.0
2013-12-17 15:00:00,95.09,95.09,94.93,94.95,52000.0,86.295,86.295,86.1498,86.1679,52000.0
2013-12-17 15:30:00,94.99,95.1,94.88,95.04,176000.0,86.2042,86.3041,86.1044,86.2496,176000.0
2013-12-18 09:30:00,95.08,95.52,94.81,95.08,79400.0,86.2859,86.6852,86.0409,86.2859,79400.0
2013-12-18 10:00:00,95.22,95.25,95.04,95.12,27600.0,86.413,86.4402,86.2496,86.3222,27600.0
2013-12-18 10:30:00,95.22,95.25,95.03,95.24,41100.0,86.413,86.4402,86.2405,86.4311,41100.0
2013-12-18 11:00:00,95.17,95.24,95.06,95.1,19500.0,86.3676,86.4311,86.2678,86.3041,19500.0
2013-12-18 11:30:00,95.1,95.22,95.08,95.21,25300.0,86.3041,86.413,86.2859,86.4039,25300.0
2013-12-18 12:00:00,95.22,95.22,95.08,95.2,36000.0,86.413,86.413,86.2859,86.3948,36000.0
2013-12-18 12:30:00,95.15,95.19,94.89,94.99,50600.0,86.3494,86.3858,86.1135,86.2042,50600.0
2013-12-18 13:00:00,94.92,95.15,94.9,95.12,52100.0,86.1407,86.3494,86.1226,86.3222,52100.0
2013-12-18 13:30:00,95.15,95.37,94.89,95.23,26300.0,86.3494,86.5491,86.1135,86.4221,26300.0
2013-12-18 14:00:00,94.95,95.88,94.6,95.32,134500.0,86.1679,87.0119,85.8503,86.5037,134500.0
2013-12-18 14:30:00,95.45,95.98,95.26,95.73,169700.0,86.6217,87.1027,86.4493,86.8758,169700.0
2013-12-18 15:00:00,95.73,96.79,95.61,96.78,233300.0,86.8758,87.8378,86.7669,87.8287,233300.0
2013-12-18 15:30:00,96.79,96.91,96.45,96.59,260400.0,87.8378,87.9467,87.5292,87.6563,260400.0
2013-12-19 09:30:00,96.5,96.71,96.08,96.56,131300.0,87.5746,87.7652,87.1934,87.629,131300.0
2013-12-19 10:00:00,96.57,96.75,96.51,96.62,95500.0,87.6381,87.8015,87.5837,87.6835,95500.0
2013-12-19 10:30:00,96.61,96.8,96.55,96.73,68500.0,87.6744,87.8468,87.62,87.7833,68500.0
2013-12-19 11:00:00,96.71,96.81,96.49,96.7,97100.0,87.7652,87.8559,87.5655,87.7561,97100.0
2013-12-19 11:30:00,96.7,96.72,96.37,96.59,66900.0,87.7561,87.7742,87.4566,87.6563,66900.0
2013-12-19 12:00:00,96.57,96.64,96.35,96.42,142700.0,87.6381,87.7016,87.4385,87.502,142700.0
2013-12-19 12:30:00,96.44,96.52,96.33,96.43,19700.0,87.5201,87.5927,87.4203,87.5111,19700.0
2013-12-19 13:00:00,96.45,96.58,96.41,96.48,28000.0,87.5292,87.6472,87.4929,87.5564,28000.0
2013-12-19 13:30:00,96.47,96.59,96.39,96.39,39000.0,87.5474,87.6563,87.4748,87.4748,39000.0
2013-12-19 14:00:00,96.4,96.55,96.35,96.4,33800.0,87.4838,87.62,87.4385,87.4838,33800.0
2013-12-19 14:30:00,96.4,96.43,96.12,96.25,41600.0,87.4838,87.5111,87.2297,87.3477,41600.0
2013-12-19 15:00:00,96.14,96.3,96.13,96.13,52700.0,87.2479,87.3931,87.2388,87.2388,52700.0
2013-12-19 15:30:00,96.13,96.18,95.94,95.98,174200.0,87.2388,87.2842,87.0664,87.1027,174200.0
2013-12-20 09:30:00,96.09,96.63,95.95,96.43,98900.0,87.2025,87.6926,87.0755,87.5111,98900.0
2013-12-20 10:00:00,96.48,96.53,95.95,96.11,60000.0,87.5564,87.6018,87.0755,87.2207,60000.0
2013-12-20 10:30:00,96.01,96.62,95.98,96.51,97000.0,87.1299,87.6835,87.1027,87.5837,97000.0
2013-12-20 11:00:00,96.44,96.65,96.2,96.31,36700.0,87.5201,87.7107,87.3023,87.4022,36700.0
2013-12-20 11:30:00,96.38,96.58,96.27,96.4,35300.0,87.4657,87.6472,87.3659,87.4838,35300.0
2013-12-20 12:00:00,96.4,96.57,96.4,96.52,42600.0,87.4838,87.6381,87.4838,87.5927,42600.0
2013-12-20 12:30:00,96.52,96.57,96.45,96.48,18500.0,87.5927,87.6381,87.5292,87.5564,18500.0
2013-12-20 13:00:00,96.46,96.57,96.44,96.55,56900.0,87.5383,87.6381,87.5201,87.62,56900.0
2013-12-20 13:30:00,96.5,96.6,96.44,96.54,28700.0,87.5746,87.6653,87.5201,87.6109,28700.0
2013-12-20 14:00:00,96.53,96.58,96.44,96.49,48500.0,87.6018,87.6472,87.5201,87.5655,48500.0
2013-12-20 14:30:00,96.48,96.56,96.34,96.35,42200.0,87.5564,87.629,87.4294,87.4385,42200.0
2013-12-20 15:00:00,96.35,96.37,96.14,96.2,78800.0,87.4385,87.4566,87.2479,87.3023,78800.0
2013-12-20 15:30:00,96.21,96.27,96.13,96.17,146900.0,87.3114,87.3659,87.2388,87.2751,146900.0
2013-12-23 09:30:00,97.09,97.09,95.85,96.46,50200.0,88.11,88.11,86.9847,87.5383,50200.0
2013-12-23 10:00:00,96.48,96.59,96.34,96.39,52000.0,87.5564,87.6563,87.4294,87.4748,52000.0
2013-12-23 10:30:00,96.47,96.5,96.25,96.38,95300.0,87.5474,87.5746,87.3477,87.4657,95300.0
2013-12-23 11:00:00,96.44,96.71,96.38,96.65,26200.0,87.5201,87.7652,87.4657,87.7107,26200.0
2013-12-23 11:30:00,96.68,96.98,96.59,96.84,43000.0,87.7379,88.0102,87.6563,87.8831,43000.0
2013-12-23 12:00:00,96.89,96.96,96.8,96.92,30800.0,87.9285,87.992,87.8468,87.9557,30800.0
2013-12-23 12:30:00,96.95,96.95,96.83,96.9,57400.0,87.983,87.983,87.8741,87.9376,57400.0
2013-12-23 13:00:00,96.9,97.22,96.86,97.12,33800.0,87.9376,88.228,87.9013,88.1372,33800.0
2013-12-23 13:30:00,97.13,97.25,96.78,96.79,44300.0,88.1463,88.2552,87.8287,87.8378,44300.0
2013-12-23 14:00:00,96.8,97.16,96.8,96.99,33200.0,87.8468,88.1735,87.8468,88.0193,33200.0
2013-12-23 14:30:00,97.0,97.01,96.57,96.69,47800.0,88.0283,88.0374,87.6381,87.747,47800.0
2013-12-23 15:00:00,96.69,96.74,96.6,96.68,65700.0,87.747,87.7924,87.6653,87.7379,65700.0
2013-12-23 15:30:00,96.69,96.7,96.5,96.7,74200.0,87.747,87.7561,87.5746,87.7561,74200.0
2013-12-24 09:30:00,96.7,96.72,96.42,96.59,32600.0,87.7561,87.7742,87.502,87.6563,32600.0
2013-12-24 10:00:00,96.59,96.98,96.49,96.75,70800.0,87.6563,88.0102,87.5655,87.8015,70800.0
2013-12-24 10:30:00,96.78,96.89,96.64,96.8,34700.0,87.8287,87.9285,87.7016,87.8468,34700.0
2013-12-24 11:00:00,96.83,97.15,96.81,96.99,23900.0,87.8741,88.1645,87.8559,88.0193,23900.0
2013-12-24 11:30:00,97.0,97.31,96.89,97.31,25400.0,88.0283,88.3097,87.9285,88.3097,25400.0
2013-12-24 12:00:00,97.3,97.37,97.04,97.04,20300.0,88.3006,88.3641,88.0646,88.0646,20300.0
2013-12-24 12:30:00,97.03,97.25,96.96,97.22,51100.0,88.0556,88.2552,87.992,88.228,51100.0
2013-12-26 09:30:00,97.44,98.38,96.52,97.43,10800.0,88.4276,89.2807,87.5927,88.4186,10800.0
2013-12-26 10:00:00,97.55,97.88,97.38,97.48,16300.0,88.5275,88.8269,88.3732,88.4639,16300.0
2013-12-26 10:30:00,97.55,97.72,97.42,97.72,12600.0,88.5275,88.6817,88.4095,88.6817,12600.0
2013-12-26 11:00:00,97.7,97.92,97.67,97.92,11900.0,88.6636,88.8632,88.6364,88.8632,11900.0
2013-12-26 11:30:00,97.91,98.05,97.82,97.98,16900.0,88.8542,88.9812,88.7725,88.9177,16900.0
2013-12-26 12:00:00,97.99,98.12,97.97,98.07,10000.0,88.9268,89.0448,88.9086,88.9994,10000.0
2013-12-26 12:30:00,98.09,98.13,97.99,98.08,6500.0,89.0175,89.0538,88.9268,89.0085,6500.0
2013-12-26 13:00:00,98.08,98.08,97.92,98.03,6500.0,89.0085,89.0085,88.8632,88.9631,6500.0
2013-12-26 13:30:00,98.01,98.1,97.91,98.08,9800.0,88.9449,89.0266,88.8542,89.0085,9800.0
2013-12-26 14:00:00,98.11,98.11,97.99,98.08,9700.0,89.0357,89.0357,88.9268,89.0085,9700.0
2013-12-26 14:30:00,98.08,98.21,97.92,98.01,13300.0,89.0085,89.1264,88.8632,88.9449,13300.0
2013-12-26 15:00:00,98.07,98.17,98.02,98.11,17600.0,88.9994,89.0901,88.954,89.0357,17600.0
2013-12-26 15:30:00,98.11,98.15,98.0,98.01,45000.0,89.0357,89.072,88.9358,88.9449,45000.0
2013-12-27 09:30:00,98.15,98.39,98.0,98.0,23100.0,89.072,89.2898,88.9358,88.9358,23100.0
2013-12-27 10:00:00,98.0,98.34,97.97,98.3,20400.0,88.9358,89.2444,88.9086,89.2081,20400.0
2013-12-27 10:30:00,98.28,98.52,98.16,98.45,9600.0,89.19,89.4078,89.0811,89.3442,9600.0
2013-12-27 11:00:00,98.5,98.78,98.47,98.68,21700.0,89.3896,89.6437,89.3624,89.553,21700.0
2013-12-27 11:30:00,98.69,98.78,98.36,98.47,13300.0,89.562,89.6437,89.2626,89.3624,13300.0
2013-12-27 12:00:00,98.45,98.45,98.28,98.28,9700.0,89.3442,89.3442,89.19,89.19,9700.0
2013-12-27 12:30:00,98.28,98.35,98.17,98.21,11900.0,89.19,89.2535,89.0901,89.1264,11900.0
2013-12-27 13:00:00,98.21,98.4,98.19,98.36,11900.0,89.1264,89.2989,89.1083,89.2626,11900.0
2013-12-27 13:30:00,98.42,98.5,98.26,98.45,15800.0,89.317,89.3896,89.1718,89.3442,15800.0
2013-12-27 14:00:00,98.47,98.72,98.44,98.67,14300.0,89.3624,89.5893,89.3352,89.5439,14300.0
2013-12-27 14:30:00,98.7,99.1,98.66,98.99,42000.0,89.5711,89.9341,89.5348,89.8343,42000.0
2013-12-27 15:00:00,98.98,99.04,98.81,99.04,57400.0,89.8252,89.8797,89.6709,89.8797,57400.0
2013-12-27 15:30:00,99.03,99.16,99.01,99.06,54500.0,89.8706,89.9886,89.8524,89.8978,54500.0
2013-12-30 09:30:00,99.34,100.13,98.62,99.94,53700.0,90.1519,90.8688,89.4985,90.6964,53700.0
2013-12-30 10:00:00,99.92,100.44,99.76,100.38,55600.0,90.6783,91.1502,90.5331,91.0957,55600.0
2013-12-30 10:30:00,100.53,100.82,100.45,100.71,56700.0,91.2318,91.495,91.1592,91.3952,56700.0
2013-12-30 11:00:00,100.71,100.71,100.25,100.3,20600.0,91.3952,91.3952,90.9777,91.0231,20600.0
2013-12-30 11:30:00,100.25,100.42,99.94,100.22,48300.0,90.9777,91.132,90.6964,90.9505,48300.0
2013-12-30 12:00:00,100.32,100.39,100.18,100.18,18200.0,91.0413,91.1048,90.9142,90.9142,18200.0
2013-12-30 12:30:00,100.19,100.28,100.08,100.26,15200.0,90.9233,91.005,90.8235,90.9868,15200.0
2013-12-30 13:00:00,100.26,100.43,100.26,100.43,11500.0,90.9868,91.1411,90.9868,91.1411,11500.0
2013-12-30 13:30:00,100.43,100.5,100.32,100.47,24900.0,91.1411,91.2046,91.0413,91.1774,24900.0
2013-12-30 14:00:00,100.46,100.56,100.32,100.35,19600.0,91.1683,91.2591,91.0413,91.0685,19600.0
2013-12-30 14:30:00,100.35,100.42,100.17,100.22,13900.0,91.0685,91.132,90.9051,90.9505,13900.0
2013-12-30 15:00:00,100.26,100.27,100.08,100.22,26400.0,90.9868,90.9959,90.8235,90.9505,26400.0
2013-12-30 15:30:00,100.23,100.23,100.09,100.16,69400.0,90.9596,90.9596,90.8325,90.8961,69400.0
2013-12-31 09:30:00,100.2,100.9,100.2,100.74,12600.0,90.9324,91.5676,90.9324,91.4224,12600.0
2013-12-31 10:00:00,100.67,100.86,100.58,100.61,14400.0,91.3589,91.5313,91.2772,91.3044,14400.0
2013-12-31 10:30:00,100.62,100.66,100.29,100.32,24600.0,91.3135,91.3498,91.014,91.0413,24600.0
2013-12-31 11:00:00,100.34,101.27,100.34,101.27,31400.0,91.0594,91.9034,91.0594,91.9034,31400.0
2013-12-31 11:30:00,101.21,101.29,100.83,100.9,20600.0,91.849,91.9216,91.5041,91.5676,20600.0
2013-12-31 12:00:00,100.85,100.9,100.51,100.62,23900.0,91.5222,91.5676,91.2137,91.3135,23900.0
2013-12-31 12:30:00,100.62,100.66,100.22,100.36,20800.0,91.3135,91.3498,90.9505,91.0776,20800.0
2013-12-31 13:00:00,100.29,100.32,100.14,100.14,21800.0,91.014,91.0413,90.8779,90.8779,21800.0
2013-12-31 13:30:00,100.13,100.35,100.0,100.28,22900.0,90.8688,91.0685,90.7509,91.005,22900.0
2013-12-31 14:00:00,100.28,100.28,100.16,100.22,14700.0,91.005,91.005,90.8961,90.9505,14700.0
2013-12-31 14:30:00,100.22,100.26,99.89,99.97,27200.0,90.9505,90.9868,90.651,90.7236,27200.0
2013-12-31 15:00:00,99.97,100.32,99.92,100.27,12500.0,90.7236,91.0413,90.6783,90.9959,12500.0
2013-12-31 15:30:00,100.27,100.27,99.81,99.94,80000.0,90.9959,90.9959,90.5784,90.6964,80000.0
2014-01-02 09:30:00,99.81,100.18,99.02,99.32,32700.0,90.5784,90.9142,89.8615,90.1338,32700.0
2014-01-02 10:00:00,99.23,99.45,98.99,99.25,18000.0,90.0521,90.2517,89.8343,90.0702,18000.0
2014-01-02 10:30:00,99.3,99.39,99.1,99.21,15700.0,90.1156,90.1973,89.9341,90.0339,15700.0
2014-01-02 11:00:00,99.23,99.45,99.05,99.29,31900.0,90.0521,90.2517,89.8887,90.1065,31900.0
2014-01-02 11:30:00,99.29,99.49,99.08,99.28,28000.0,90.1065,90.288,89.916,90.0975,28000.0
2014-01-02 12:00:00,99.29,99.35,98.9,98.94,12700.0,90.1065,90.161,89.7526,89.7889,12700.0
2014-01-02 12:30:00,98.86,99.08,98.74,98.99,11300.0,89.7163,89.916,89.6074,89.8343,11300.0
2014-01-02 13:00:00,98.96,99.15,98.88,98.98,16200.0,89.8071,89.9795,89.7345,89.8252,16200.0
2014-01-02 13:30:00,98.94,99.19,98.87,99.11,26800.0,89.7889,90.0158,89.7254,89.9432,26800.0
2014-01-02 14:00:00,99.18,99.2,98.9,99.07,24600.0,90.0067,90.0249,89.7526,89.9069,24600.0
2014-01-02 14:30:00,99.07,99.39,99.01,99.29,24100.0,89.9069,90.1973,89.8524,90.1065,24100.0
2014-01-02 15:00:00,99.26,99.65,99.25,99.44,47200.0,90.0793,90.4332,90.0702,90.2427,47200.0
2014-01-02 15:30:00,99.44,99.71,99.36,99.51,112500.0,90.2427,90.4877,90.1701,90.3062,112500.0
2014-01-03 09:30:00,99.45,100.57,99.35,100.03,11500.0,90.2517,91.2681,90.161,90.7781,11500.0
2014-01-03 10:00:00,99.97,100.31,99.88,100.12,7200.0,90.7236,91.0322,90.642,90.8598,7200.0
2014-01-03 10:30:00,100.04,100.14,99.78,99.95,14100.0,90.7872,90.8779,90.5512,90.7055,14100.0
2014-01-03 11:00:00,99.95,99.98,99.47,99.53,15300.0,90.7055,90.7327,90.2699,90.3243,15300.0
2014-01-03 11:30:00,99.48,99.72,99.39,99.59,15700.0,90.279,90.4968,90.1973,90.3788,15700.0
2014-01-03 12:00:00,99.66,99.77,99.57,99.76,10300.0,90.4423,90.5421,90.3606,90.5331,10300.0
2014-01-03 12:30:00,99.76,99.77,99.54,99.54,9200.0,90.5331,90.5421,90.3334,90.3334,9200.0
2014-01-03 13:00:00,99.61,99.62,99.45,99.56,11800.0,90.3969,90.406,90.2517,90.3516,11800.0
2014-01-03 13:30:00,99.49,99.5,99.22,99.29,9600.0,90.288,90.2971,90.043,90.1065,9600.0
2014-01-03 14:00:00,99.29,99.37,99.09,99.25,7700.0,90.1065,90.1791,89.925,90.0702,7700.0
2014-01-03 14:30:00,99.25,99.45,99.13,99.4,13800.0,90.0702,90.2517,89.9613,90.2064,13800.0
2014-01-03 15:00:00,99.4,99.54,99.34,99.42,18800.0,90.2064,90.3334,90.1519,90.2245,18800.0
2014-01-03 15:30:00,99.42,99.57,99.31,99.38,49900.0,90.2245,90.3606,90.1247,90.1882,49900.0
2014-01-06 09:30:00,100.22,100.22,99.01,99.7,15200.0,90.9505,90.9505,89.8524,90.4786,15200.0
2014-01-06 10:00:00,99.45,99.74,99.05,99.15,13000.0,90.2517,90.5149,89.8887,89.9795,13000.0
2014-01-06 10:30:00,99.24,99.33,98.93,99.04,20700.0,90.0612,90.1428,89.7798,89.8797,20700.0
2014-01-06 11:00:00,99.03,99.18,98.67,99.18,41800.0,89.8706,90.0067,89.5439,90.0067,41800.0
2014-01-06 11:30:00,99.13,99.26,98.85,99.25,20600.0,89.9613,90.0793,89.7072,90.0702,20600.0
2014-01-06 12:00:00,99.29,99.52,99.08,99.51,13400.0,90.1065,90.3153,89.916,90.3062,13400.0
2014-01-06 12:30:00,99.49,99.52,99.05,99.11,18000.0,90.288,90.3153,89.8887,89.9432,18000.0
2014-01-06 13:00:00,99.09,99.18,98.94,99.0,12700.0,89.925,90.0067,89.7889,89.8434,12700.0
2014-01-06 13:30:00,99.07,99.16,98.93,99.11,19900.0,89.9069,89.9886,89.7798,89.9432,19900.0
2014-01-06 14:00:00,99.16,99.17,98.83,98.98,13100.0,89.9886,89.9976,89.6891,89.8252,13100.0
2014-01-06 14:30:00,98.94,99.14,98.77,98.78,22100.0,89.7889,89.9704,89.6346,89.6437,22100.0
2014-01-06 15:00:00,98.76,98.8,98.63,98.78,26900.0,89.6256,89.6619,89.5076,89.6437,26900.0
2014-01-06 15:30:00,98.77,98.94,98.66,98.69,91700.0,89.6346,89.7889,89.5348,89.562,91700.0
2014-01-07 09:30:00,99.35,99.98,98.92,99.98,31700.0,90.161,90.7327,89.7708,90.7327,31700.0
2014-01-07 10:00:00,100.1,100.4,100.0,100.25,15200.0,90.8416,91.1139,90.7509,90.9777,15200.0
2014-01-07 10:30:00,100.29,100.66,100.28,100.53,30900.0,91.014,91.3498,91.005,91.2318,30900.0
2014-01-07 11:00:00,100.54,100.68,100.43,100.43,35600.0,91.2409,91.368,91.1411,91.1411,35600.0
2014-01-07 11:30:00,100.39,100.49,100.09,100.16,15700.0,91.1048,91.1955,90.8325,90.8961,15700.0
2014-01-07 12:00:00,100.16,100.29,100.09,100.17,16200.0,90.8961,91.014,90.8325,90.9051,16200.0
2014-01-07 12:30:00,100.21,100.34,100.09,100.33,11200.0,90.9414,91.0594,90.8325,91.0503,11200.0
2014-01-07 13:00:00,100.35,100.41,100.16,100.16,9300.0,91.0685,91.1229,90.8961,90.8961,9300.0
2014-01-07 13:30:00,100.23,100.34,100.1,100.15,20700.0,90.9596,91.0594,90.8416,90.887,20700.0
2014-01-07 14:00:00,100.12,100.12,99.82,100.09,25100.0,90.8598,90.8598,90.5875,90.8325,25100.0
2014-01-07 14:30:00,100.07,100.51,100.07,100.5,56800.0,90.8144,91.2137,90.8144,91.2046,56800.0
2014-01-07 15:00:00,100.51,100.76,100.51,100.7,48700.0,91.2137,91.4406,91.2137,91.3861,48700.0
2014-01-07 15:30:00,100.7,100.79,100.64,100.76,107900.0,91.3861,91.4678,91.3317,91.4406,107900.0
2014-01-08 09:30:00,100.91,101.62,100.3,101.36,80200.0,91.5767,92.221,91.0231,91.9851,80200.0
2014-01-08 10:00:00,101.44,101.69,101.36,101.61,35700.0,92.0577,92.2846,91.9851,92.212,35700.0
2014-01-08 10:30:00,101.65,102.33,101.59,102.31,54200.0,92.2483,92.8654,92.1938,92.8472,54200.0
2014-01-08 11:00:00,102.28,102.55,102.22,102.33,131800.0,92.82,93.065,92.7655,92.8654,131800.0
2014-01-08 11:30:00,102.32,102.89,102.32,102.76,50300.0,92.8563,93.3736,92.8563,93.2556,50300.0
2014-01-08 12:00:00,102.74,102.99,102.72,102.81,69400.0,93.2374,93.4643,93.2193,93.301,69400.0
2014-01-08 12:30:00,102.79,102.79,102.39,102.66,41800.0,93.2828,93.2828,92.9198,93.1648,41800.0
2014-01-08 13:00:00,102.66,102.8,102.42,102.61,40000.0,93.1648,93.2919,92.947,93.1195,40000.0
2014-01-08 13:30:00,102.59,103.02,102.56,102.91,60700.0,93.1013,93.4915,93.0741,93.3917,60700.0
2014-01-08 14:00:00,102.9,103.39,102.88,103.16,129900.0,93.3826,93.8273,93.3645,93.6186,129900.0
2014-01-08 14:30:00,103.14,103.14,102.81,102.86,64800.0,93.6004,93.6004,93.301,93.3463,64800.0
2014-01-08 15:00:00,102.92,103.04,102.65,102.78,70200.0,93.4008,93.5097,93.1558,93.2737,70200.0
2014-01-08 15:30:00,102.75,103.52,102.75,103.45,160500.0,93.2465,93.9453,93.2465,93.8818,160500.0
2014-01-09 09:30:00,103.38,103.8,103.03,103.39,52800.0,93.8182,94.1994,93.5006,93.8273,52800.0
2014-01-09 10:00:00,103.46,103.64,102.61,102.62,37200.0,93.8908,94.0542,93.1195,93.1285,37200.0
2014-01-09 10:30:00,102.69,102.7,102.05,102.56,33000.0,93.1921,93.2011,92.6113,93.0741,33000.0
2014-01-09 11:00:00,102.57,103.0,102.15,102.95,50200.0,93.0832,93.4734,92.702,93.428,50200.0
2014-01-09 11:30:00,102.86,103.06,102.85,102.91,54200.0,93.3463,93.5278,93.3373,93.3917,54200.0
2014-01-09 12:00:00,102.96,103.82,102.92,103.75,34600.0,93.4371,94.2175,93.4008,94.154,34600.0
2014-01-09 12:30:00,103.78,104.18,103.75,104.18,21200.0,94.1812,94.5443,94.154,94.5443,21200.0
2014-01-09 13:00:00,104.24,104.39,104.02,104.25,33000.0,94.5987,94.7348,94.3991,94.6078,33000.0
2014-01-09 13:30:00,104.19,104.37,104.09,104.3,34000.0,94.5533,94.7167,94.4626,94.6532,34000.0
2014-01-09 14:00:00,104.29,104.3,103.94,104.25,57700.0,94.6441,94.6532,94.3265,94.6078,57700.0
2014-01-09 14:30:00,104.23,104.65,104.12,104.56,51500.0,94.5896,94.9708,94.4898,94.8891,51500.0
2014-01-09 15:00:00,104.56,104.93,104.54,104.92,101600.0,94.8891,95.2249,94.871,95.2158,101600.0
2014-01-09 15:30:00,104.91,105.17,104.67,104.97,199300.0,95.2067,95.4427,94.9889,95.2612,199300.0
2014-01-10 09:30:00,105.15,105.76,104.98,105.47,45200.0,95.4245,95.9781,95.2703,95.7149,45200.0
2014-01-10 10:00:00,105.46,105.46,105.1,105.23,57600.0,95.7059,95.7059,95.3792,95.4971,57600.0
2014-01-10 10:30:00,105.22,105.37,105.12,105.3,49400.0,95.4881,95.6242,95.3973,95.5607,49400.0
2014-01-10 11:00:00,105.3,105.46,105.24,105.29,27000.0,95.5607,95.7059,95.5062,95.5516,27000.0
2014-01-10 11:30:00,105.33,105.47,105.23,105.31,20000.0,95.5879,95.7149,95.4971,95.5697,20000.0
2014-01-10 12:00:00,105.32,105.5,105.14,105.41,17100.0,95.5788,95.7422,95.4155,95.6605,17100.0
2014-01-10 12:30:00,105.39,105.69,105.26,105.27,15600.0,95.6423,95.9146,95.5244,95.5334,15600.0
2014-01-10 13:00:00,105.26,105.59,105.25,105.4,14900.0,95.5244,95.8238,95.5153,95.6514,14900.0
2014-01-10 13:30:00,105.4,105.77,105.4,105.71,34000.0,95.6514,95.9872,95.6514,95.9327,34000.0
2014-01-10 14:00:00,105.71,105.74,105.27,105.37,57000.0,95.9327,95.96,95.5334,95.6242,57000.0
2014-01-10 14:30:00,105.42,105.52,105.32,105.34,32400.0,95.6696,95.7603,95.5788,95.597,32400.0
2014-01-10 15:00:00,105.35,105.76,105.35,105.75,58700.0,95.606,95.9781,95.606,95.969,58700.0
2014-01-10 15:30:00,105.75,105.86,105.59,105.81,103700.0,95.969,96.0689,95.8238,96.0235,103700.0
2014-01-13 09:30:00,106.0,106.37,105.56,106.21,83200.0,96.1959,96.5317,95.7966,96.3865,83200.0
2014-01-13 10:00:00,106.25,106.82,106.2,106.59,99200.0,96.4228,96.9401,96.3774,96.7313,99200.0
2014-01-13 10:30:00,106.54,106.81,106.47,106.76,32100.0,96.686,96.931,96.6224,96.8856,32100.0
2014-01-13 11:00:00,106.76,106.76,106.33,106.44,35500.0,96.8856,96.8856,96.4954,96.5952,35500.0
2014-01-13 11:30:00,106.4,106.46,106.25,106.3,26500.0,96.5589,96.6134,96.4228,96.4682,26500.0
2014-01-13 12:00:00,106.3,106.52,106.05,106.25,30900.0,96.4682,96.6678,96.2413,96.4228,30900.0
2014-01-13 12:30:00,106.24,106.32,105.88,105.88,38000.0,96.4137,96.4863,96.087,96.087,38000.0
2014-01-13 13:00:00,105.87,105.93,105.44,105.85,54800.0,96.0779,96.1324,95.6877,96.0598,54800.0
2014-01-13 13:30:00,105.85,105.93,105.63,105.73,44900.0,96.0598,96.1324,95.8601,95.9509,44900.0
2014-01-13 14:00:00,105.74,105.84,105.51,105.73,41500.0,95.96,96.0507,95.7512,95.9509,41500.0
2014-01-13 14:30:00,105.74,105.96,105.57,105.59,78300.0,95.96,96.1596,95.8057,95.8238,78300.0
2014-01-13 15:00:00,105.56,105.56,104.93,105.02,54800.0,95.7966,95.7966,95.2249,95.3066,54800.0
2014-01-13 15:30:00,105.01,105.34,104.75,105.27,83100.0,95.2975,95.597,95.0615,95.5334,83100.0
2014-01-14 09:30:00,105.5,106.08,104.39,104.68,51500.0,95.7422,96.2685,94.7348,94.998,51500.0
2014-01-14 10:00:00,104.72,105.59,104.59,105.51,19800.0,95.0343,95.8238,94.9163,95.7512,19800.0
2014-01-14 10:30:00,105.47,105.77,105.25,105.61,18800.0,95.7149,95.9872,95.5153,95.842,18800.0
2014-01-14 11:00:00,105.58,106.33,105.58,106.19,29100.0,95.8148,96.4954,95.8148,96.3683,29100.0
2014-01-14 11:30:00,106.2,106.35,105.89,106.27,43200.0,96.3774,96.5135,96.0961,96.4409,43200.0
2014-01-14 12:00:00,106.3,106.77,106.28,106.69,26300.0,96.4682,96.8947,96.45,96.8221,26300.0
2014-01-14 12:30:00,106.58,106.84,106.43,106.84,59700.0,96.7223,96.9582,96.5861,96.9582,59700.0
2014-01-14 13:00:00,106.83,107.0,106.57,106.68,26100.0,96.9492,97.1034,96.7132,96.813,26100.0
2014-01-14 13:30:00,106.62,106.88,106.48,106.63,16900.0,96.7586,96.9945,96.6315,96.7676,16900.0
2014-01-14 14:00:00,106.57,106.66,106.44,106.64,23900.0,96.7132,96.7949,96.5952,96.7767,23900.0
2014-01-14 14:30:00,106.61,106.66,106.41,106.51,24700.0,96.7495,96.7949,96.568,96.6587,24700.0
2014-01-14 15:00:00,106.52,107.24,106.38,107.0,54200.0,96.6678,97.3212,96.5408,97.1034,54200.0
2014-01-14 15:30:00,106.98,107.23,106.78,106.89,76500.0,97.0853,97.3122,96.9038,97.0036,76500.0
2014-01-15 09:30:00,107.11,107.9,106.75,107.78,63500.0,97.2033,97.9202,96.8766,97.8113,63500.0
2014-01-15 10:00:00,107.73,108.49,107.73,108.24,109200.0,97.7659,98.4556,97.7659,98.2287,109200.0
2014-01-15 10:30:00,108.31,108.32,107.59,108.05,77300.0,98.2923,98.3013,97.6389,98.0563,77300.0
2014-01-15 11:00:00,108.05,108.9,108.03,108.72,33700.0,98.0563,98.8277,98.0382,98.6643,33700.0
2014-01-15 11:30:00,108.79,108.86,108.53,108.82,25900.0,98.7279,98.7914,98.4919,98.7551,25900.0
2014-01-15 12:00:00,108.73,109.06,108.69,108.94,31400.0,98.6734,98.9729,98.6371,98.864,31400.0
2014-01-15 12:30:00,108.94,108.95,108.19,108.19,45600.0,98.864,98.8731,98.1834,98.1834,45600.0
2014-01-15 13:00:00,108.23,108.36,107.74,107.74,15800.0,98.2197,98.3376,97.775,97.775,15800.0
2014-01-15 13:30:00,107.77,108.02,107.59,107.87,14600.0,97.8022,98.0291,97.6389,97.893,14600.0
2014-01-15 14:00:00,107.87,108.12,107.76,108.03,25700.0,97.893,98.1198,97.7931,98.0382,25700.0
2014-01-15 14:30:00,108.08,108.08,107.73,107.73,10800.0,98.0835,98.0835,97.7659,97.7659,10800.0
2014-01-15 15:00:00,107.8,107.88,107.63,107.88,29700.0,97.8294,97.902,97.6752,97.902,29700.0
2014-01-15 15:30:00,107.88,108.14,107.82,108.06,71200.0,97.902,98.138,97.8476,98.0654,71200.0
2014-01-16 09:30:00,107.92,109.08,107.92,108.55,18600.0,97.9383,98.991,97.9383,98.5101,18600.0
2014-01-16 10:00:00,108.54,109.24,108.54,109.08,50500.0,98.501,99.1362,98.501,98.991,50500.0
2014-01-16 10:30:00,108.9,109.08,108.13,108.48,57900.0,98.8277,98.991,98.1289,98.4465,57900.0
2014-01-16 11:00:00,108.5,109.19,108.43,108.85,37000.0,98.4647,99.0909,98.4012,98.7823,37000.0
2014-01-16 11:30:00,108.89,108.94,108.44,108.53,9500.0,98.8186,98.864,98.4102,98.4919,9500.0
2014-01-16 12:00:00,108.53,108.71,108.44,108.51,18800.0,98.4919,98.6553,98.4102,98.4738,18800.0
2014-01-16 12:30:00,108.51,108.76,108.47,108.54,19500.0,98.4738,98.7006,98.4375,98.501,19500.0
2014-01-16 13:00:00,108.58,108.61,108.35,108.51,31200.0,98.5373,98.5645,98.3286,98.4738,31200.0
2014-01-16 13:30:00,108.5,108.62,108.5,108.56,7000.0,98.4647,98.5736,98.4647,98.5191,7000.0
2014-01-16 14:00:00,108.61,108.63,108.52,108.6,11000.0,98.5645,98.5827,98.4828,98.5554,11000.0
2014-01-16 14:30:00,108.6,108.62,108.5,108.55,10600.0,98.5554,98.5736,98.4647,98.5101,10600.0
2014-01-16 15:00:00,108.58,108.62,108.52,108.58,13600.0,98.5373,98.5736,98.4828,98.5373,13600.0
2014-01-16 15:30:00,108.6,108.63,108.5,108.58,68700.0,98.5554,98.5827,98.4647,98.5373,68700.0
2014-01-17 09:30:00,108.75,108.94,108.04,108.12,70600.0,98.6916,98.864,98.0472,98.1198,70600.0
2014-01-17 10:00:00,108.2,108.4,108.07,108.2,49300.0,98.1924,98.3739,98.0745,98.1924,49300.0
2014-01-17 10:30:00,108.08,108.4,108.08,108.14,26500.0,98.0835,98.3739,98.0835,98.138,26500.0
2014-01-17 11:00:00,108.19,108.23,107.8,107.8,23300.0,98.1834,98.2197,97.8294,97.8294,23300.0
2014-01-17 11:30:00,107.82,108.22,107.8,108.22,20000.0,97.8476,98.2106,97.8294,98.2106,20000.0
2014-01-17 12:00:00,108.14,108.56,108.12,108.55,26500.0,98.138,98.5191,98.1198,98.5101,26500.0
2014-01-17 12:30:00,108.56,108.89,108.52,108.77,9700.0,98.5191,98.8186,98.4828,98.7097,9700.0
2014-01-17 13:00:00,108.86,108.88,108.45,108.67,5700.0,98.7914,98.8095,98.4193,98.619,5700.0
2014-01-17 13:30:00,108.66,108.67,108.24,108.24,14100.0,98.6099,98.619,98.2287,98.2287,14100.0
2014-01-17 14:00:00,108.27,108.68,108.25,108.66,13600.0,98.256,98.628,98.2378,98.6099,13600.0
2014-01-17 14:30:00,108.57,108.66,108.38,108.59,13400.0,98.5282,98.6099,98.3558,98.5464,13400.0
2014-01-17 15:00:00,108.61,108.61,108.21,108.24,24400.0,98.5645,98.5645,98.2015,98.2287,24400.0
2014-01-17 15:30:00,108.23,108.62,108.12,108.14,91400.0,98.2197,98.5736,98.1198,98.138,91400.0
2014-01-21 09:30:00,108.67,109.02,108.56,108.86,40700.0,98.619,98.9366,98.5191,98.7914,40700.0
2014-01-21 10:00:00,108.81,108.89,108.43,108.53,37600.0,98.746,98.8186,98.4012,98.4919,37600.0
2014-01-21 10:30:00,108.53,108.69,108.2,108.6,83300.0,98.4919,98.6371,98.1924,98.5554,83300.0
2014-01-21 11:00:00,108.6,108.69,108.29,108.65,36700.0,98.5554,98.6371,98.2741,98.6008,36700.0
2014-01-21 11:30:00,108.68,108.82,108.6,108.77,32900.0,98.628,98.7551,98.5554,98.7097,32900.0
2014-01-21 12:00:00,108.87,109.23,108.7,109.11,8700.0,98.8005,99.1272,98.6462,99.0183,8700.0
2014-01-21 12:30:00,109.1,109.15,108.87,108.95,37600.0,99.0092,99.0546,98.8005,98.8731,37600.0
2014-01-21 13:00:00,108.96,109.06,108.86,108.88,5500.0,98.8821,98.9729,98.7914,98.8095,5500.0
2014-01-21 13:30:00,108.97,109.15,108.95,109.04,5800.0,98.8912,99.0546,98.8731,98.9547,5800.0
2014-01-21 14:00:00,109.05,109.13,108.92,109.0,7800.0,98.9638,99.0364,98.8458,98.9184,7800.0
2014-01-21 14:30:00,109.0,109.05,108.72,108.85,10800.0,98.9184,98.9638,98.6643,98.7823,10800.0
2014-01-21 15:00:00,108.84,109.0,108.57,108.96,24800.0,98.7732,98.9184,98.5282,98.8821,24800.0
2014-01-21 15:30:00,108.97,109.57,108.91,109.48,63500.0,98.8912,99.4357,98.8368,99.354,63500.0
2014-01-22 09:30:00,109.66,109.74,108.97,109.3,26500.0,99.5174,99.59,98.8912,99.1907,26500.0
2014-01-22 10:00:00,109.45,109.45,108.61,109.31,17400.0,99.3268,99.3268,98.5645,99.1998,17400.0
2014-01-22 10:30:00,109.33,109.33,108.72,108.85,25400.0,99.2179,99.2179,98.6643,98.7823,25400.0
2014-01-22 11:00:00,108.83,109.18,108.78,108.98,19800.0,98.7642,99.0818,98.7188,98.9003,19800.0
2014-01-22 11:30:00,108.95,109.29,108.94,109.07,43800.0,98.8731,99.1816,98.864,98.982,43800.0
2014-01-22 12:00:00,109.02,109.02,108.72,108.8,22700.0,98.9366,98.9366,98.6643,98.7369,22700.0
2014-01-22 12:30:00,108.8,108.99,108.8,108.92,9100.0,98.7369,98.9094,98.7369,98.8458,9100.0
2014-01-22 13:00:00,108.91,108.94,108.72,108.74,21500.0,98.8368,98.864,98.6643,98.6825,21500.0
2014-01-22 13:30:00,108.75,108.77,108.56,108.66,14400.0,98.6916,98.7097,98.5191,98.6099,14400.0
2014-01-22 14:00:00,108.67,108.72,108.57,108.64,15700.0,98.619,98.6643,98.5282,98.5917,15700.0
2014-01-22 14:30:00,108.63,108.82,108.61,108.63,15200.0,98.5827,98.7551,98.5645,98.5827,15200.0
2014-01-22 15:00:00,108.64,108.81,108.5,108.5,40300.0,98.5917,98.746,98.4647,98.4647,40300.0
2014-01-22 15:30:00,108.52,108.58,108.39,108.44,66600.0,98.4828,98.5373,98.3649,98.4102,66600.0
2014-01-23 09:30:00,107.8,109.21,107.8,108.8,26400.0,97.8294,99.109,97.8294,98.7369,26400.0
2014-01-23 10:00:00,108.82,110.31,108.68,109.64,118300.0,98.7551,100.1073,98.628,99.4993,118300.0
2014-01-23 10:30:00,109.66,109.85,109.21,109.21,6200.0,99.5174,99.6898,99.109,99.109,6200.0
2014-01-23 11:00:00,109.25,109.33,108.9,109.13,31900.0,99.1453,99.2179,98.8277,99.0364,31900.0
2014-01-23 11:30:00,109.11,109.11,108.71,108.9,19400.0,99.0183,99.0183,98.6553,98.8277,19400.0
2014-01-23 12:00:00,108.95,109.06,108.79,108.94,18600.0,98.8731,98.9729,98.7279,98.864,18600.0
2014-01-23 12:30:00,108.81,108.97,108.7,108.75,35700.0,98.746,98.8912,98.6462,98.6916,35700.0
2014-01-23 13:00:00,108.8,108.85,108.64,108.76,27000.0,98.7369,98.7823,98.5917,98.7006,27000.0
2014-01-23 13:30:00,108.78,108.93,108.64,108.8,21600.0,98.7188,98.8549,98.5917,98.7369,21600.0
2014-01-23 14:00:00,108.81,108.91,108.63,108.67,75800.0,98.746,98.8368,98.5827,98.619,75800.0
2014-01-23 14:30:00,108.71,109.06,108.68,109.02,9400.0,98.6553,98.9729,98.628,98.9366,9400.0
2014-01-23 15:00:00,108.99,109.05,108.79,109.01,15100.0,98.9094,98.9638,98.7279,98.9275,15100.0
2014-01-23 15:30:00,109.01,109.2,108.87,109.17,45600.0,98.9275,99.0999,98.8005,99.0727,45600.0
2014-01-24 09:30:00,109.39,109.42,106.92,107.0,39200.0,99.2724,99.2996,97.0308,97.1034,39200.0
2014-01-24 10:00:00,107.06,107.63,106.63,106.73,55600.0,97.1579,97.6752,96.7676,96.8584,55600.0
2014-01-24 10:30:00,106.71,107.16,105.56,105.59,98100.0,96.8402,97.2486,95.7966,95.8238,98100.0
2014-01-24 11:00:00,105.62,105.78,105.36,105.42,46400.0,95.8511,95.9963,95.6151,95.6696,46400.0
2014-01-24 11:30:00,105.48,105.77,104.9,105.77,37200.0,95.724,95.9872,95.1977,95.9872,37200.0
2014-01-24 12:00:00,105.81,106.08,105.68,105.9,15100.0,96.0235,96.2685,95.9055,96.1052,15100.0
2014-01-24 12:30:00,105.92,106.19,105.82,106.13,27000.0,96.1233,96.3683,96.0326,96.3139,27000.0
2014-01-24 13:00:00,106.19,106.21,105.92,106.09,17100.0,96.3683,96.3865,96.1233,96.2776,17100.0
2014-01-24 13:30:00,106.12,106.21,105.91,106.03,22600.0,96.3048,96.3865,96.1142,96.2231,22600.0
2014-01-24 14:00:00,106.05,106.09,105.82,105.98,40900.0,96.2413,96.2776,96.0326,96.1778,40900.0
2014-01-24 14:30:00,105.92,115.0,102.26,105.25,1334600.0,96.1233,104.3635,92.8018,95.5153,1334600.0
2014-01-24 15:00:00,105.22,106.4,104.76,105.96,481400.0,95.4881,96.5589,95.0706,96.1596,481400.0
2014-01-24 15:30:00,105.97,105.99,104.26,104.28,361500.0,96.1687,96.1868,94.6169,94.635,361500.0
2014-01-27 09:30:00,104.03,104.78,103.01,103.54,110000.0,94.4081,95.0888,93.4825,93.9634,110000.0
2014-01-27 10:00:00,103.66,103.75,102.83,103.36,125800.0,94.0723,94.154,93.3191,93.8001,125800.0
2014-01-27 10:30:00,103.36,103.86,103.09,103.09,105000.0,93.8001,94.2539,93.5551,93.5551,105000.0
2014-01-27 11:00:00,103.06,103.17,102.54,102.98,77800.0,93.5278,93.6277,93.0559,93.4552,77800.0
2014-01-27 11:30:00,103.01,103.22,102.85,103.04,40400.0,93.4825,93.673,93.3373,93.5097,40400.0
2014-01-27 12:00:00,103.01,103.23,102.27,102.42,107200.0,93.4825,93.6821,92.8109,92.947,107200.0
2014-01-27 12:30:00,102.33,102.65,102.09,102.65,20300.0,92.8654,93.1558,92.6476,93.1558,20300.0
2014-01-27 13:00:00,102.63,103.15,102.37,102.43,32100.0,93.1376,93.6095,92.9017,92.9561,32100.0
2014-01-27 13:30:00,102.45,102.71,101.92,102.25,43800.0,92.9743,93.2102,92.4933,92.7928,43800.0
2014-01-27 14:00:00,102.28,103.4,102.23,103.15,43700.0,92.82,93.8364,92.7746,93.6095,43700.0
2014-01-27 14:30:00,103.17,104.12,103.15,104.09,110400.0,93.6277,94.4898,93.6095,94.4626,110400.0
2014-01-27 15:00:00,104.07,104.07,103.36,103.64,58400.0,94.4444,94.4444,93.8001,94.0542,58400.0
2014-01-27 15:30:00,103.63,103.66,102.75,102.75,143100.0,94.0451,94.0723,93.2465,93.2465,143100.0
2014-01-28 09:30:00,105.5,106.28,104.05,105.14,596000.0,95.7422,96.45,94.4263,95.4155,596000.0
2014-01-28 10:00:00,105.07,109.0,104.96,107.97,615200.0,95.3519,98.9184,95.2521,97.9837,615200.0
2014-01-28 10:30:00,108.17,109.68,108.0,108.58,373600.0,98.1652,99.5356,98.0109,98.5373,373600.0
2014-01-28 11:00:00,108.51,108.6,107.5,107.86,256400.0,98.4738,98.5554,97.5572,97.8839,256400.0
2014-01-28 11:30:00,107.8,107.86,106.81,106.92,189100.0,97.8294,97.8839,96.931,97.0308,189100.0
2014-01-28 12:00:00,106.99,107.42,106.75,107.42,209800.0,97.0944,97.4846,96.8766,97.4846,209800.0
2014-01-28 12:30:00,107.45,107.48,107.01,107.41,147900.0,97.5118,97.539,97.1125,97.4755,147900.0
2014-01-28 13:00:00,107.42,107.43,107.12,107.41,115300.0,97.4846,97.4937,97.2123,97.4755,115300.0
2014-01-28 13:30:00,107.4,107.43,107.06,107.14,147400.0,97.4664,97.4937,97.1579,97.2305,147400.0
2014-01-28 14:00:00,107.15,107.41,107.1,107.27,165900.0,97.2396,97.4755,97.1942,97.3485,165900.0
2014-01-28 14:30:00,107.28,107.44,107.26,107.43,185600.0,97.3575,97.5027,97.3394,97.4937,185600.0
2014-01-28 15:00:00,107.43,107.44,106.88,107.05,201700.0,97.4937,97.5027,96.9945,97.1488,201700.0
2014-01-28 15:30:00,107.05,107.48,106.5,106.75,417200.0,97.1488,97.539,96.6497,96.8766,417200.0
2014-01-29 09:30:00,109.71,109.71,104.81,106.42,134000.0,99.5628,99.5628,95.116,96.5771,134000.0
2014-01-29 10:00:00,106.31,106.51,106.01,106.51,54300.0,96.4772,96.6587,96.205,96.6587,54300.0
2014-01-29 10:30:00,106.51,107.49,106.29,107.33,48700.0,96.6587,97.5481,96.4591,97.4029,48700.0
2014-01-29 11:00:00,107.46,108.03,107.41,107.7,41700.0,97.5209,98.0382,97.4755,97.7387,41700.0
2014-01-29 11:30:00,107.8,107.83,107.57,107.82,28800.0,97.8294,97.8567,97.6207,97.8476,28800.0
2014-01-29 12:00:00,107.84,108.43,107.75,108.05,82200.0,97.8657,98.4012,97.7841,98.0563,82200.0
2014-01-29 12:30:00,108.11,108.12,107.69,107.85,32000.0,98.1108,98.1198,97.7296,97.8748,32000.0
2014-01-29 13:00:00,107.86,107.87,107.07,107.21,47400.0,97.8839,97.893,97.167,97.294,47400.0
2014-01-29 13:30:00,107.19,107.91,107.15,107.7,48800.0,97.2759,97.9293,97.2396,97.7387,48800.0
2014-01-29 14:00:00,107.64,107.67,106.81,107.55,61900.0,97.6842,97.7115,96.931,97.6026,61900.0
2014-01-29 14:30:00,107.52,107.87,107.19,107.34,51000.0,97.5753,97.893,97.2759,97.412,51000.0
2014-01-29 15:00:00,107.33,107.73,107.25,107.73,75800.0,97.4029,97.7659,97.3303,97.7659,75800.0
2014-01-29 15:30:00,107.65,108.17,107.64,108.04,172700.0,97.6933,98.1652,97.6842,98.0472,172700.0
2014-01-30 09:30:00,108.99,109.11,107.69,107.95,48300.0,98.9094,99.0183,97.7296,97.9656,48300.0
2014-01-30 10:00:00,107.88,107.88,106.78,106.95,67200.0,97.902,97.902,96.9038,97.0581,67200.0
2014-01-30 10:30:00,106.97,107.03,106.12,106.32,83500.0,97.0762,97.1307,96.3048,96.4863,83500.0
2014-01-30 11:00:00,106.32,107.21,106.32,106.73,83200.0,96.4863,97.294,96.4863,96.8584,83200.0
2014-01-30 11:30:00,106.73,107.6,106.57,107.58,47800.0,96.8584,97.6479,96.7132,97.6298,47800.0
2014-01-30 12:00:00,107.6,108.08,107.51,107.95,47600.0,97.6479,98.0835,97.5663,97.9656,47600.0
2014-01-30 12:30:00,107.93,108.36,107.93,108.27,41500.0,97.9474,98.3376,97.9474,98.256,41500.0
2014-01-30 13:00:00,108.31,108.31,107.66,107.92,26200.0,98.2923,98.2923,97.7024,97.9383,26200.0
2014-01-30 13:30:00,107.92,108.11,107.41,107.46,46800.0,97.9383,98.1108,97.4755,97.5209,46800.0
2014-01-30 14:00:00,107.44,107.48,107.02,107.3,51700.0,97.5027,97.539,97.1216,97.3757,51700.0
2014-01-30 14:30:00,107.34,107.76,107.31,107.76,50500.0,97.412,97.7931,97.3848,97.7931,50500.0
2014-01-30 15:00:00,107.68,108.07,107.59,108.06,70100.0,97.7205,98.0745,97.6389,98.0654,70100.0
2014-01-30 15:30:00,108.06,108.25,107.71,107.77,189500.0,98.0654,98.2378,97.7478,97.8022,189500.0
2014-01-31 09:30:00,105.85,107.62,105.83,107.17,52400.0,96.0598,97.6661,96.0416,97.2577,52400.0
2014-01-31 10:00:00,107.28,108.6,107.26,108.36,59600.0,97.3575,98.5554,97.3394,98.3376,59600.0
2014-01-31 10:30:00,108.43,108.88,108.35,108.43,90600.0,98.4012,98.8095,98.3286,98.4012,90600.0
2014-01-31 11:00:00,108.48,108.89,108.36,108.78,54600.0,98.4465,98.8186,98.3376,98.7188,54600.0
2014-01-31 11:30:00,108.77,108.86,108.13,108.58,171900.0,98.7097,98.7914,98.1289,98.5373,171900.0
2014-01-31 12:00:00,108.59,108.76,108.35,108.7,27500.0,98.5464,98.7006,98.3286,98.6462,27500.0
2014-01-31 12:30:00,108.71,108.73,108.37,108.47,37700.0,98.6553,98.6734,98.3467,98.4375,37700.0
2014-01-31 13:00:00,108.43,108.7,108.29,108.61,61600.0,98.4012,98.6462,98.2741,98.5645,61600.0
2014-01-31 13:30:00,108.6,109.31,108.6,109.29,86700.0,98.5554,99.1998,98.5554,99.1816,86700.0
2014-01-31 14:00:00,109.3,110.22,109.29,109.99,144000.0,99.1907,100.0256,99.1816,99.8169,144000.0
2014-01-31 14:30:00,109.98,110.07,109.76,109.97,51100.0,99.8078,99.8895,99.6082,99.7987,51100.0
2014-01-31 15:00:00,109.97,109.99,109.03,109.28,98400.0,99.7987,99.8169,98.9457,99.1725,98400.0
2014-01-31 15:30:00,109.27,109.36,108.86,109.01,103100.0,99.1635,99.2451,98.7914,98.9275,103100.0
2014-02-03 09:30:00,108.4,109.0,107.62,108.52,40300.0,98.3739,98.9184,97.6661,98.4828,40300.0
2014-02-03 10:00:00,108.22,108.28,106.54,107.16,46000.0,98.2106,98.265,96.686,97.2486,46000.0
2014-02-03 10:30:00,107.28,107.31,106.26,106.59,49300.0,97.3575,97.3848,96.4319,96.7313,49300.0
2014-02-03 11:00:00,106.48,106.48,105.27,105.38,79400.0,96.6315,96.6315,95.5334,95.6333,79400.0
2014-02-03 11:30:00,105.42,105.63,104.92,105.01,43700.0,95.6696,95.8601,95.2158,95.2975,43700.0
2014-02-03 12:00:00,105.02,105.22,104.71,104.97,67000.0,95.3066,95.4881,95.0252,95.2612,67000.0
2014-02-03 12:30:00,105.01,105.3,104.77,105.07,35800.0,95.2975,95.5607,95.0797,95.3519,35800.0
2014-02-03 13:00:00,105.02,105.14,104.18,104.18,53400.0,95.3066,95.4155,94.5443,94.5443,53400.0
2014-02-03 13:30:00,104.21,104.62,104.1,104.35,56600.0,94.5715,94.9436,94.4717,94.6985,56600.0
2014-02-03 14:00:00,104.43,105.47,104.35,105.33,84100.0,94.7711,95.7149,94.6985,95.5879,84100.0
2014-02-03 14:30:00,105.33,105.45,104.5,104.58,47300.0,95.5879,95.6968,94.8347,94.9073,47300.0
2014-02-03 15:00:00,104.62,105.05,104.2,104.49,69400.0,94.9436,95.3338,94.5624,94.8256,69400.0
2014-02-03 15:30:00,104.48,104.55,104.05,104.43,212000.0,94.8165,94.88,94.4263,94.7711,212000.0
2014-02-04 09:30:00,105.39,106.24,104.5,105.24,38400.0,95.6423,96.4137,94.8347,95.5062,38400.0
2014-02-04 10:00:00,105.35,105.98,105.16,105.92,35100.0,95.606,96.1778,95.4336,96.1233,35100.0
2014-02-04 10:30:00,106.03,106.69,106.03,106.29,31500.0,96.2231,96.8221,96.2231,96.4591,31500.0
2014-02-04 11:00:00,106.26,106.63,106.06,106.6,43100.0,96.4319,96.7676,96.2504,96.7404,43100.0
2014-02-04 11:30:00,106.62,107.12,106.35,107.12,18900.0,96.7586,97.2123,96.5135,97.2123,18900.0
2014-02-04 12:00:00,107.15,107.3,106.95,107.03,51400.0,97.2396,97.3757,97.0581,97.1307,51400.0
2014-02-04 12:30:00,106.97,107.26,106.83,106.83,26900.0,97.0762,97.3394,96.9492,96.9492,26900.0
2014-02-04 13:00:00,106.79,106.95,106.38,106.5,38100.0,96.9129,97.0581,96.5408,96.6497,38100.0
2014-02-04 13:30:00,106.5,106.57,106.21,106.25,16800.0,96.6497,96.7132,96.3865,96.4228,16800.0
2014-02-04 14:00:00,106.25,106.3,105.68,105.82,49200.0,96.4228,96.4682,95.9055,96.0326,49200.0
2014-02-04 14:30:00,105.83,106.44,105.63,106.44,48900.0,96.0416,96.5952,95.8601,96.5952,48900.0
2014-02-04 15:00:00,106.45,106.58,106.14,106.19,57100.0,96.6043,96.7223,96.323,96.3683,57100.0
2014-02-04 15:30:00,106.17,106.62,105.88,106.16,163200.0,96.3502,96.7586,96.087,96.3411,163200.0
2014-02-05 09:30:00,104.96,106.22,104.76,106.22,49500.0,95.2521,96.3956,95.0706,96.3956,49500.0
2014-02-05 10:00:00,106.14,106.99,105.67,106.52,40800.0,96.323,97.0944,95.8964,96.6678,40800.0
2014-02-05 10:30:00,106.33,106.76,105.86,105.97,42600.0,96.4954,96.8856,96.0689,96.1687,42600.0
2014-02-05 11:00:00,106.08,106.09,105.56,105.82,11500.0,96.2685,96.2776,95.7966,96.0326,11500.0
2014-02-05 11:30:00,105.9,106.23,105.54,106.17,15000.0,96.1052,96.4046,95.7785,96.3502,15000.0
2014-02-05 12:00:00,106.12,106.65,106.04,106.46,14500.0,96.3048,96.7858,96.2322,96.6134,14500.0
2014-02-05 12:30:00,106.38,106.78,106.32,106.62,25700.0,96.5408,96.9038,96.4863,96.7586,25700.0
2014-02-05 13:00:00,106.65,107.14,106.65,106.79,16900.0,96.7858,97.2305,96.7858,96.9129,16900.0
2014-02-05 13:30:00,106.82,106.99,106.59,106.97,20200.0,96.9401,97.0944,96.7313,97.0762,20200.0
2014-02-05 14:00:00,106.9,107.13,106.32,106.44,36700.0,97.0127,97.2214,96.4863,96.5952,36700.0
2014-02-05 14:30:00,106.42,106.45,105.89,105.95,16400.0,96.5771,96.6043,96.0961,96.1505,16400.0
2014-02-05 15:00:00,105.97,106.15,105.83,106.02,18700.0,96.1687,96.332,96.0416,96.2141,18700.0
2014-02-05 15:30:00,106.09,106.56,106.02,106.43,101700.0,96.2776,96.7041,96.2141,96.5861,101700.0
2014-02-06 09:30:00,106.68,110.43,106.68,109.93,86500.0,96.813,100.2162,96.813,99.7624,86500.0
2014-02-06 10:00:00,109.92,110.75,109.0,109.39,193800.0,99.7534,100.5066,98.9184,99.2724,193800.0
2014-02-06 10:30:00,109.52,111.92,109.52,111.79,147500.0,99.3903,101.5684,99.3903,101.4504,147500.0
2014-02-06 11:00:00,111.67,111.85,111.48,111.79,80400.0,101.3415,101.5048,101.1691,101.4504,80400.0
2014-02-06 11:30:00,111.77,112.03,111.58,112.02,48500.0,101.4322,101.6682,101.2598,101.6591,48500.0
2014-02-06 12:00:00,111.99,112.2,111.76,112.0,143300.0,101.6319,101.8225,101.4232,101.641,143300.0
2014-02-06 12:30:00,112.02,112.9,111.98,112.9,50900.0,101.6591,102.4577,101.6228,102.4577,50900.0
2014-02-06 13:00:00,112.92,113.24,111.93,112.15,129500.0,102.4759,102.7663,101.5774,101.7771,129500.0
2014-02-06 13:30:00,112.23,112.39,111.95,112.03,91400.0,101.8497,101.9949,101.5956,101.6682,91400.0
2014-02-06 14:00:00,112.03,112.73,111.88,112.51,65000.0,101.6682,102.3035,101.5321,102.1038,65000.0
2014-02-06 14:30:00,112.51,112.55,112.04,112.55,76100.0,102.1038,102.1401,101.6773,102.1401,76100.0
2014-02-06 15:00:00,112.54,112.75,112.12,112.25,113600.0,102.131,102.3216,101.7499,101.8678,113600.0
2014-02-06 15:30:00,112.2,112.7,112.09,112.56,202900.0,101.8225,102.2762,101.7226,102.1492,202900.0
2014-02-07 09:30:00,112.94,113.21,111.61,111.66,60200.0,102.494,102.7391,101.287,101.3324,60200.0
2014-02-07 10:00:00,111.84,112.09,111.72,112.04,62500.0,101.4958,101.7226,101.3869,101.6773,62500.0
2014-02-07 10:30:00,112.0,112.3,111.86,112.14,37200.0,101.641,101.9132,101.5139,101.768,37200.0
2014-02-07 11:00:00,112.14,112.39,111.77,111.92,38300.0,101.768,101.9949,101.4322,101.5684,38300.0
2014-02-07 11:30:00,111.8,111.96,111.61,111.67,26800.0,101.4595,101.6047,101.287,101.3415,26800.0
2014-02-07 12:00:00,111.74,111.86,111.39,111.86,73300.0,101.405,101.5139,101.0874,101.5139,73300.0
2014-02-07 12:30:00,111.89,112.52,111.83,112.52,50100.0,101.5411,102.1129,101.4867,102.1129,50100.0
2014-02-07 13:00:00,112.46,112.69,112.43,112.5,27600.0,102.0584,102.2672,102.0312,102.0947,27600.0
2014-02-07 13:30:00,112.48,112.87,112.44,112.87,16600.0,102.0766,102.4305,102.0403,102.4305,16600.0
2014-02-07 14:00:00,112.81,113.01,112.45,112.66,24700.0,102.3761,102.5576,102.0493,102.2399,24700.0
2014-02-07 14:30:00,112.56,112.77,112.48,112.5,64000.0,102.1492,102.3398,102.0766,102.0947,64000.0
2014-02-07 15:00:00,112.49,112.57,112.43,112.51,103100.0,102.0857,102.1583,102.0312,102.1038,103100.0
2014-02-07 15:30:00,112.54,112.64,112.46,112.58,95900.0,102.131,102.2218,102.0584,102.1673,95900.0
2014-02-10 09:30:00,112.45,114.22,112.1,114.05,178600.0,102.0493,103.6556,101.7317,103.5014,178600.0
2014-02-10 10:00:00,114.05,114.99,113.96,114.97,76500.0,103.5014,104.3544,103.4197,104.3363,76500.0
2014-02-10 10:30:00,114.95,115.0,114.5,114.63,110500.0,104.3181,104.3635,103.9097,104.0277,110500.0
2014-02-10 11:00:00,114.64,115.0,114.44,114.96,51300.0,104.0368,104.3635,103.8553,104.3272,51300.0
2014-02-10 11:30:00,115.0,116.07,114.89,115.89,153100.0,104.3635,105.3345,104.2637,105.1712,153100.0
2014-02-10 12:00:00,115.95,115.98,114.9,114.9,74300.0,105.2256,105.2529,104.2727,104.2727,74300.0
2014-02-10 12:30:00,114.94,115.12,114.5,114.59,43600.0,104.309,104.4724,103.9097,103.9914,43600.0
2014-02-10 13:00:00,114.54,114.63,114.36,114.45,40200.0,103.946,104.0277,103.7827,103.8644,40200.0
2014-02-10 13:30:00,114.41,114.54,114.16,114.5,71200.0,103.8281,103.946,103.6012,103.9097,71200.0
2014-02-10 14:00:00,114.45,114.66,114.4,114.66,27200.0,103.8644,104.0549,103.819,104.0549,27200.0
2014-02-10 14:30:00,114.63,114.82,114.32,114.33,40600.0,104.0277,104.2001,103.7464,103.7555,40600.0
2014-02-10 15:00:00,114.32,114.36,113.76,113.84,47500.0,103.7464,103.7827,103.2382,103.3108,47500.0
2014-02-10 15:30:00,113.84,113.87,113.59,113.76,108400.0,103.3108,103.338,103.0839,103.2382,108400.0
2014-02-11 09:30:00,113.8,114.29,113.51,113.83,43700.0,103.2745,103.7192,103.0113,103.3017,43700.0
2014-02-11 10:00:00,113.59,114.18,113.34,113.51,101000.0,103.0839,103.6193,102.857,103.0113,101000.0
2014-02-11 10:30:00,113.57,114.11,113.48,114.1,26000.0,103.0658,103.5558,102.9841,103.5467,26000.0
2014-02-11 11:00:00,114.1,114.51,113.79,114.29,26200.0,103.5467,103.9188,103.2654,103.7192,26200.0
2014-02-11 11:30:00,114.4,114.59,113.99,114.43,29900.0,103.819,103.9914,103.4469,103.8462,29900.0
2014-02-11 12:00:00,114.45,114.61,114.17,114.56,25800.0,103.8644,104.0096,103.6103,103.9642,25800.0
2014-02-11 12:30:00,114.61,114.93,114.47,114.68,28000.0,104.0096,104.3,103.8825,104.0731,28000.0
2014-02-11 13:00:00,114.68,115.12,114.68,115.05,40500.0,104.0731,104.4724,104.0731,104.4089,40500.0
2014-02-11 13:30:00,115.0,115.0,114.76,114.88,24700.0,104.3635,104.3635,104.1457,104.2546,24700.0
2014-02-11 14:00:00,114.85,114.93,114.79,114.85,15300.0,104.2274,104.3,104.1729,104.2274,15300.0
2014-02-11 14:30:00,114.82,114.95,114.67,114.88,31000.0,104.2001,104.3181,104.064,104.2546,31000.0
2014-02-11 15:00:00,114.84,115.14,114.74,114.9,67500.0,104.2183,104.4905,104.1275,104.2727,67500.0
2014-02-11 15:30:00,114.9,114.98,114.71,114.86,94700.0,104.2727,104.3453,104.1003,104.2364,94700.0
2014-02-12 09:30:00,115.0,116.47,114.91,116.04,50600.0,104.3635,105.6975,104.2818,105.3073,50600.0
2014-02-12 10:00:00,116.33,116.45,115.63,115.8,92900.0,105.5705,105.6794,104.9352,105.0895,92900.0
2014-02-12 10:30:00,115.8,116.06,115.32,115.8,54300.0,105.0895,105.3255,104.6539,105.0895,54300.0
2014-02-12 11:00:00,115.65,116.47,115.15,115.21,73700.0,104.9534,105.6975,104.4996,104.5541,73700.0
2014-02-12 11:30:00,115.32,115.89,115.31,115.54,29200.0,104.6539,105.1712,104.6448,104.8536,29200.0
2014-02-12 12:00:00,115.55,115.76,115.31,115.31,32400.0,104.8626,105.0532,104.6448,104.6448,32400.0
2014-02-12 12:30:00,115.44,115.94,115.38,115.77,16600.0,104.7628,105.2166,104.7084,105.0623,16600.0
2014-02-12 13:00:00,115.79,116.16,115.57,115.98,17000.0,105.0804,105.4162,104.8808,105.2529,17000.0
2014-02-12 13:30:00,115.98,116.13,115.85,115.91,33500.0,105.2529,105.389,105.1349,105.1893,33500.0
2014-02-12 14:00:00,115.82,115.86,115.44,115.44,16900.0,105.1077,105.144,104.7628,104.7628,16900.0
2014-02-12 14:30:00,115.42,115.44,114.94,115.29,20300.0,104.7447,104.7628,104.309,104.6267,20300.0
2014-02-12 15:00:00,115.27,115.44,115.11,115.25,35000.0,104.6085,104.7628,104.4633,104.5904,35000.0
2014-02-12 15:30:00,115.23,115.65,115.19,115.61,82900.0,104.5722,104.9534,104.5359,104.9171,82900.0
2014-02-13 09:30:00,114.58,115.29,114.35,115.06,57100.0,103.9823,104.6267,103.7736,104.4179,57100.0
2014-02-13 10:00:00,115.0,115.83,114.96,115.75,27100.0,104.3635,105.1167,104.3272,105.0441,27100.0
2014-02-13 10:30:00,115.81,116.13,115.69,115.77,57800.0,105.0986,105.389,104.9897,105.0623,57800.0
2014-02-13 11:00:00,115.83,116.43,115.83,116.39,26800.0,105.1167,105.6612,105.1167,105.6249,26800.0
2014-02-13 11:30:00,116.42,116.64,116.3,116.36,30400.0,105.6522,105.8518,105.5433,105.5977,30400.0
2014-02-13 12:00:00,116.37,116.67,115.99,116.0,31500.0,105.6068,105.879,105.2619,105.271,31500.0
2014-02-13 12:30:00,115.99,116.25,115.96,116.13,23900.0,105.2619,105.4979,105.2347,105.389,23900.0
2014-02-13 13:00:00,116.24,116.38,116.15,116.19,8400.0,105.4888,105.6159,105.4071,105.4434,8400.0
2014-02-13 13:30:00,116.2,116.46,116.08,116.32,23700.0,105.4525,105.6885,105.3436,105.5614,23700.0
2014-02-13 14:00:00,116.21,116.48,115.89,115.89,15400.0,105.4616,105.7066,105.1712,105.1712,15400.0
2014-02-13 14:30:00,115.91,116.2,115.9,116.02,18100.0,105.1893,105.4525,105.1803,105.2892,18100.0
2014-02-13 15:00:00,116.01,116.06,115.67,115.74,28500.0,105.2801,105.3255,104.9715,105.0351,28500.0
2014-02-13 15:30:00,115.76,116.4,115.75,115.9,81100.0,105.0532,105.634,105.0441,105.1803,81100.0
2014-02-14 09:30:00,115.67,116.53,115.26,115.54,19400.0,104.9715,105.752,104.5994,104.8536,19400.0
2014-02-14 10:00:00,115.52,115.88,115.29,115.86,89400.0,104.8354,105.1621,104.6267,105.144,89400.0
2014-02-14 10:30:00,115.76,116.39,115.66,116.15,106300.0,105.0532,105.6249,104.9625,105.4071,106300.0
2014-02-14 11:00:00,116.19,116.9,116.01,116.78,29500.0,105.4434,106.0878,105.2801,105.9789,29500.0
2014-02-14 11:30:00,116.71,117.34,116.71,116.87,31700.0,105.9153,106.4871,105.9153,106.0605,31700.0
2014-02-14 12:00:00,116.87,117.31,116.87,117.28,16500.0,106.0605,106.4598,106.0605,106.4326,16500.0
2014-02-14 12:30:00,117.23,117.8,117.23,117.78,18700.0,106.3872,106.9045,106.3872,106.8864,18700.0
2014-02-14 13:00:00,117.87,117.95,117.6,117.91,13200.0,106.968,107.0406,106.723,107.0043,13200.0
2014-02-14 13:30:00,117.94,117.95,117.38,117.48,39100.0,107.0316,107.0406,106.5234,106.6141,39100.0
2014-02-14 14:00:00,117.46,117.84,117.4,117.81,10900.0,106.596,106.9408,106.5415,106.9136,10900.0
2014-02-14 14:30:00,117.81,118.35,117.74,118.22,42400.0,106.9136,107.4037,106.8501,107.2857,42400.0
2014-02-14 15:00:00,118.22,118.5,118.21,118.31,33200.0,107.2857,107.5398,107.2766,107.3674,33200.0
2014-02-14 15:30:00,118.31,118.5,118.23,118.47,67500.0,107.3674,107.5398,107.2947,107.5126,67500.0
2014-02-18 09:30:00,119.09,120.03,118.48,119.21,63000.0,108.0752,108.9283,107.5216,108.1841,63000.0
2014-02-18 10:00:00,119.09,119.09,117.91,118.41,44800.0,108.0752,108.0752,107.0043,107.4581,44800.0
2014-02-18 10:30:00,118.41,118.42,117.51,117.98,33900.0,107.4581,107.4672,106.6413,107.0679,33900.0
2014-02-18 11:00:00,117.95,118.69,117.91,118.69,31100.0,107.0406,107.7122,107.0043,107.7122,31100.0
2014-02-18 11:30:00,118.65,118.79,118.07,118.3,34700.0,107.6759,107.803,107.1495,107.3583,34700.0
2014-02-18 12:00:00,118.32,118.38,117.83,118.06,49700.0,107.3764,107.4309,106.9317,107.1405,49700.0
2014-02-18 12:30:00,118.0,118.13,117.79,118.07,23100.0,107.086,107.204,106.8954,107.1495,23100.0
2014-02-18 13:00:00,118.1,118.17,117.84,117.92,13300.0,107.1768,107.2403,106.9408,107.0134,13300.0
2014-02-18 13:30:00,117.94,118.0,117.44,117.69,27600.0,107.0316,107.086,106.5778,106.8047,27600.0
2014-02-18 14:00:00,117.83,118.02,117.72,117.87,20100.0,106.9317,107.1042,106.8319,106.968,20100.0
2014-02-18 14:30:00,117.86,118.23,117.85,117.9,23900.0,106.959,107.2947,106.9499,106.9953,23900.0
2014-02-18 15:00:00,117.96,118.55,117.93,118.51,28000.0,107.0497,107.5852,107.0225,107.5489,28000.0
2014-02-18 15:30:00,118.51,118.72,118.37,118.5,91800.0,107.5489,107.7394,107.4218,107.5398,91800.0
2014-02-19 09:30:00,118.42,119.2,118.36,118.87,18900.0,107.4672,108.175,107.4127,107.8756,18900.0
2014-02-19 10:00:00,118.87,119.34,118.42,119.1,10000.0,107.8756,108.3021,107.4672,108.0843,10000.0
2014-02-19 10:30:00,119.13,119.72,118.87,119.58,61200.0,108.1115,108.6469,107.8756,108.5199,61200.0
2014-02-19 11:00:00,119.57,120.58,119.33,120.43,34700.0,108.5108,109.4274,108.293,109.2913,34700.0
2014-02-19 11:30:00,120.32,120.39,119.43,119.43,28300.0,109.1914,109.255,108.3838,108.3838,28300.0
2014-02-19 12:00:00,119.26,119.5,118.57,118.76,14200.0,108.2295,108.4473,107.6033,107.7757,14200.0
2014-02-19 12:30:00,118.82,118.83,118.45,118.62,35500.0,107.8302,107.8393,107.4944,107.6487,35500.0
2014-02-19 13:00:00,118.66,118.66,118.37,118.37,35500.0,107.685,107.685,107.4218,107.4218,35500.0
2014-02-19 13:30:00,118.35,118.38,118.15,118.16,14800.0,107.4037,107.4309,107.2221,107.2312,14800.0
2014-02-19 14:00:00,118.16,118.31,117.73,117.83,33300.0,107.2312,107.3674,106.841,106.9317,33300.0
2014-02-19 14:30:00,117.83,117.9,117.51,117.66,22400.0,106.9317,106.9953,106.6413,106.7775,22400.0
2014-02-19 15:00:00,117.69,117.76,116.77,116.77,23400.0,106.8047,106.8682,105.9698,105.9698,23400.0
2014-02-19 15:30:00,116.76,116.91,115.71,115.93,160500.0,105.9607,106.0968,105.0078,105.2075,160500.0
2014-02-20 09:30:00,116.63,117.09,115.96,115.96,22700.0,105.8427,106.2602,105.2347,105.2347,22700.0
2014-02-20 10:00:00,116.02,116.37,115.68,116.36,55800.0,105.2892,105.6068,104.9806,105.5977,55800.0
2014-02-20 10:30:00,116.36,117.18,116.15,116.83,49200.0,105.5977,106.3419,105.4071,106.0242,49200.0
2014-02-20 11:00:00,116.84,117.0,116.4,116.4,17400.0,106.0333,106.1785,105.634,105.634,17400.0
2014-02-20 11:30:00,116.39,116.41,116.0,116.28,25100.0,105.6249,105.6431,105.271,105.5251,25100.0
2014-02-20 12:00:00,116.29,116.44,116.14,116.34,29800.0,105.5342,105.6703,105.3981,105.5796,29800.0
2014-02-20 12:30:00,116.34,116.41,116.11,116.36,21400.0,105.5796,105.6431,105.3708,105.5977,21400.0
2014-02-20 13:00:00,116.36,116.55,116.23,116.37,31100.0,105.5977,105.7701,105.4797,105.6068,31100.0
2014-02-20 13:30:00,116.38,116.55,116.26,116.54,19800.0,105.6159,105.7701,105.507,105.7611,19800.0
2014-02-20 14:00:00,116.51,116.65,116.36,116.43,21800.0,105.7338,105.8609,105.5977,105.6612,21800.0
2014-02-20 14:30:00,116.43,117.11,116.43,117.07,15200.0,105.6612,106.2783,105.6612,106.242,15200.0
2014-02-20 15:00:00,116.98,117.12,116.96,116.97,24700.0,106.1604,106.2874,106.1422,106.1513,24700.0
2014-02-20 15:30:00,117.0,117.15,116.83,116.87,90900.0,106.1785,106.3146,106.0242,106.0605,90900.0
2014-02-21 09:30:00,117.15,117.55,116.7,117.55,8800.0,106.3146,106.6776,105.9063,106.6776,8800.0
2014-02-21 10:00:00,117.56,117.81,117.21,117.41,23500.0,106.6867,106.9136,106.3691,106.5506,23500.0
2014-02-21 10:30:00,117.42,118.02,117.42,117.96,17200.0,106.5597,107.1042,106.5597,107.0497,17200.0
2014-02-21 11:00:00,118.03,118.06,117.81,117.82,7600.0,107.1132,107.1405,106.9136,106.9227,7600.0
2014-02-21 11:30:00,117.8,117.87,117.63,117.63,3900.0,106.9045,106.968,106.7502,106.7502,3900.0
2014-02-21 12:00:00,117.66,117.77,117.6,117.71,7300.0,106.7775,106.8773,106.723,106.8228,7300.0
2014-02-21 12:30:00,117.78,117.78,117.45,117.45,3000.0,106.8864,106.8864,106.5869,106.5869,3000.0
2014-02-21 13:00:00,117.4,117.6,117.35,117.59,6400.0,106.5415,106.723,106.4961,106.7139,6400.0
2014-02-21 13:30:00,117.59,117.95,117.5,117.8,16300.0,106.7139,107.0406,106.6323,106.9045,16300.0
2014-02-21 14:00:00,117.8,117.92,117.09,117.28,16000.0,106.9045,107.0134,106.2602,106.4326,16000.0
2014-02-21 14:30:00,117.29,117.29,117.03,117.26,21200.0,106.4417,106.4417,106.2057,106.4145,21200.0
2014-02-21 15:00:00,117.27,117.69,117.27,117.64,25000.0,106.4235,106.8047,106.4235,106.7593,25000.0
2014-02-21 15:30:00,117.67,117.7,117.16,117.24,35000.0,106.7865,106.8138,106.3237,106.3963,35000.0
2014-02-24 09:30:00,117.34,118.1,116.88,117.35,11600.0,106.4871,107.1768,106.0696,106.4961,11600.0
2014-02-24 10:00:00,117.33,117.61,116.95,117.41,29200.0,106.478,106.7321,106.1331,106.5506,29200.0
2014-02-24 10:30:00,117.44,117.72,117.2,117.5,26500.0,106.5778,106.8319,106.36,106.6323,26500.0
2014-02-24 11:00:00,117.49,117.55,116.96,117.08,20900.0,106.6232,106.6776,106.1422,106.2511,20900.0
2014-02-24 11:30:00,117.12,117.3,117.07,117.09,23700.0,106.2874,106.4508,106.242,106.2602,23700.0
2014-02-24 12:00:00,117.14,117.57,117.12,117.56,20900.0,106.3056,106.6958,106.2874,106.6867,20900.0
2014-02-24 12:30:00,117.53,117.61,117.31,117.41,12500.0,106.6595,106.7321,106.4598,106.5506,12500.0
2014-02-24 13:00:00,117.4,117.42,116.9,116.97,29800.0,106.5415,106.5597,106.0878,106.1513,29800.0
2014-02-24 13:30:00,116.89,117.03,116.77,117.0,29100.0,106.0787,106.2057,105.9698,106.1785,29100.0
2014-02-24 14:00:00,116.98,117.25,116.97,117.22,16300.0,106.1604,106.4054,106.1513,106.3782,16300.0
2014-02-24 14:30:00,117.15,117.32,116.97,117.19,28200.0,106.3146,106.4689,106.1513,106.3509,28200.0
2014-02-24 15:00:00,117.19,117.21,116.87,117.0,34500.0,106.3509,106.3691,106.0605,106.1785,34500.0
2014-02-24 15:30:00,116.94,117.04,116.71,116.72,50400.0,106.1241,106.2148,105.9153,105.9244,50400.0
2014-02-25 09:30:00,117.03,117.03,116.23,116.78,12000.0,106.2057,106.2057,105.4797,105.9789,12000.0
2014-02-25 10:00:00,116.84,117.19,116.66,117.0,83400.0,106.0333,106.3509,105.87,106.1785,83400.0
2014-02-25 10:30:00,116.87,117.56,116.86,117.55,15200.0,106.0605,106.6867,106.0515,106.6776,15200.0
2014-02-25 11:00:00,117.65,118.74,117.63,118.72,25000.0,106.7684,107.7576,106.7502,107.7394,25000.0
2014-02-25 11:30:00,118.67,118.67,117.71,117.71,31000.0,107.6941,107.6941,106.8228,106.8228,31000.0
2014-02-25 12:00:00,117.67,118.05,117.51,118.04,14900.0,106.7865,107.1314,106.6413,107.1223,14900.0
2014-02-25 12:30:00,118.09,118.11,117.73,117.74,9700.0,107.1677,107.1858,106.841,106.8501,9700.0
2014-02-25 13:00:00,117.73,118.22,117.54,118.22,12100.0,106.841,107.2857,106.6686,107.2857,12100.0
2014-02-25 13:30:00,118.22,118.37,118.12,118.27,6600.0,107.2857,107.4218,107.1949,107.3311,6600.0
2014-02-25 14:00:00,118.17,118.38,118.09,118.32,12000.0,107.2403,107.4309,107.1677,107.3764,12000.0
2014-02-25 14:30:00,118.38,118.4,118.07,118.2,35100.0,107.4309,107.449,107.1495,107.2675,35100.0
2014-02-25 15:00:00,118.2,118.21,117.79,117.85,13000.0,107.2675,107.2766,106.8954,106.9499,13000.0
2014-02-25 15:30:00,117.83,118.13,117.78,118.12,44700.0,106.9317,107.204,106.8864,107.1949,44700.0
2014-02-26 09:30:00,119.71,120.0,118.37,118.39,56100.0,108.6379,108.901,107.4218,107.44,56100.0
2014-02-26 10:00:00,118.58,121.98,118.46,121.65,92000.0,107.6124,110.6979,107.5035,110.3984,92000.0
2014-02-26 10:30:00,121.7,123.0,121.7,122.27,139900.0,110.4438,111.6236,110.4438,110.9611,139900.0
2014-02-26 11:00:00,122.17,122.25,121.52,122.0,78400.0,110.8703,110.9429,110.2805,110.7161,78400.0
2014-02-26 11:30:00,122.02,122.02,121.21,121.41,33500.0,110.7342,110.7342,109.9991,110.1806,33500.0
2014-02-26 12:00:00,121.42,121.94,121.24,121.89,52500.0,110.1897,110.6616,110.0264,110.6162,52500.0
2014-02-26 12:30:00,121.9,122.16,121.78,122.15,13400.0,110.6253,110.8613,110.5164,110.8522,13400.0
2014-02-26 13:00:00,122.13,122.5,122.07,122.5,23400.0,110.834,111.1698,110.7796,111.1698,23400.0
2014-02-26 13:30:00,122.52,122.8,122.38,122.58,36800.0,111.188,111.4421,111.0609,111.2424,36800.0
2014-02-26 14:00:00,122.64,122.65,121.55,121.55,29300.0,111.2969,111.3059,110.3077,110.3077,29300.0
2014-02-26 14:30:00,121.44,121.94,121.38,121.55,25100.0,110.2079,110.6616,110.1534,110.3077,25100.0
2014-02-26 15:00:00,121.56,121.56,121.25,121.34,26700.0,110.3168,110.3168,110.0354,110.1171,26700.0
2014-02-26 15:30:00,121.34,121.61,121.24,121.52,57300.0,110.1171,110.3621,110.0264,110.2805,57300.0
2014-02-27 09:30:00,119.64,121.14,119.64,120.74,27900.0,108.9285,110.2942,108.9285,109.93,27900.0
2014-02-27 10:00:00,120.86,121.36,120.71,121.3,44800.0,110.0393,110.4945,109.9027,110.4399,44800.0
2014-02-27 10:30:00,121.23,122.05,121.23,121.88,27700.0,110.3761,111.1227,110.3761,110.9679,27700.0
2014-02-27 11:00:00,121.87,122.33,121.8,122.26,16200.0,110.9588,111.3777,110.8951,111.3139,16200.0
2014-02-27 11:30:00,122.32,122.33,122.03,122.17,18500.0,111.3685,111.3777,111.1045,111.232,18500.0
2014-02-27 12:00:00,122.19,122.3,121.89,121.94,20200.0,111.2502,111.3503,110.977,111.0226,20200.0
2014-02-27 12:30:00,122.0,122.0,121.6,121.7,10800.0,111.0772,111.0772,110.713,110.8041,10800.0
2014-02-27 13:00:00,121.65,122.23,121.65,122.23,9700.0,110.7585,111.2866,110.7585,111.2866,9700.0
2014-02-27 13:30:00,122.23,122.25,121.92,121.99,16400.0,111.2866,111.3048,111.0044,111.0681,16400.0
2014-02-27 14:00:00,121.99,122.07,121.61,121.61,13200.0,111.0681,111.1409,110.7221,110.7221,13200.0
2014-02-27 14:30:00,121.65,122.3,121.51,122.29,25000.0,110.7585,111.3503,110.6311,111.3412,25000.0
2014-02-27 15:00:00,122.24,122.81,122.24,122.81,36800.0,111.2957,111.8147,111.2957,111.8147,36800.0
2014-02-27 15:30:00,122.68,122.89,122.34,122.64,68100.0,111.6963,111.8875,111.3868,111.6599,68100.0
2014-02-28 09:30:00,122.51,122.51,121.58,122.28,15400.0,111.5415,111.5415,110.6948,111.3321,15400.0
2014-02-28 10:00:00,122.57,123.69,122.57,123.4,71400.0,111.5962,112.6159,111.5962,112.3519,71400.0
2014-02-28 10:30:00,123.44,123.46,122.79,122.89,35100.0,112.3883,112.4065,111.7965,111.8875,35100.0
2014-02-28 11:00:00,123.0,123.03,122.59,122.87,35400.0,111.9877,112.015,111.6144,111.8693,35400.0
2014-02-28 11:30:00,123.0,123.26,122.64,122.68,41000.0,111.9877,112.2244,111.6599,111.6963,41000.0
2014-02-28 12:00:00,122.68,123.07,122.61,123.07,42700.0,111.6963,112.0514,111.6326,112.0514,42700.0
2014-02-28 12:30:00,123.07,123.19,122.7,122.81,31100.0,112.0514,112.1607,111.7145,111.8147,31100.0
2014-02-28 13:00:00,122.75,122.83,122.41,122.67,36000.0,111.76,111.8329,111.4505,111.6872,36000.0
2014-02-28 13:30:00,122.67,123.0,122.57,122.92,9100.0,111.6872,111.9877,111.5962,111.9148,9100.0
2014-02-28 14:00:00,122.89,123.1,122.68,122.81,20000.0,111.8875,112.0787,111.6963,111.8147,20000.0
2014-02-28 14:30:00,122.79,122.85,121.9,121.98,22600.0,111.7965,111.8511,110.9861,111.059,22600.0
2014-02-28 15:00:00,121.94,121.95,121.23,121.93,56600.0,111.0226,111.0317,110.3761,111.0135,56600.0
2014-02-28 15:30:00,122.0,122.43,121.92,122.0,113900.0,111.0772,111.4687,111.0044,111.0772,113900.0
2014-03-03 09:30:00,120.65,121.83,120.5,121.36,19600.0,109.8481,110.9224,109.7115,110.4945,19600.0
2014-03-03 10:00:00,121.38,122.0,121.06,122.0,61200.0,110.5127,111.0772,110.2214,111.0772,61200.0
2014-03-03 10:30:00,121.91,121.98,120.99,121.47,31600.0,110.9953,111.059,110.1576,110.5946,31600.0
2014-03-03 11:00:00,121.46,121.62,120.86,121.22,21700.0,110.5855,110.7312,110.0393,110.367,21700.0
2014-03-03 11:30:00,121.09,121.14,120.51,120.51,12900.0,110.2487,110.2942,109.7206,109.7206,12900.0
2014-03-03 12:00:00,120.55,121.24,120.54,121.24,24800.0,109.757,110.3852,109.7479,110.3852,24800.0
2014-03-03 12:30:00,121.24,121.54,121.19,121.54,11500.0,110.3852,110.6584,110.3397,110.6584,11500.0
2014-03-03 13:00:00,121.54,122.28,121.47,122.0,11900.0,110.6584,111.3321,110.5946,111.0772,11900.0
2014-03-03 13:30:00,121.99,122.15,121.69,121.91,17000.0,111.0681,111.2138,110.795,110.9953,17000.0
2014-03-03 14:00:00,121.93,122.08,121.73,121.88,19800.0,111.0135,111.15,110.8314,110.9679,19800.0
2014-03-03 14:30:00,121.89,122.28,121.86,122.12,13400.0,110.977,111.3321,110.9497,111.1865,13400.0
2014-03-03 15:00:00,122.03,122.12,121.68,121.86,20200.0,111.1045,111.1865,110.7858,110.9497,20200.0
2014-03-03 15:30:00,121.74,122.18,121.72,121.94,55800.0,110.8405,111.2411,110.8223,111.0226,55800.0
2014-03-04 09:30:00,123.16,124.01,122.15,122.54,83200.0,112.1333,112.9072,111.2138,111.5688,83200.0
2014-03-04 10:00:00,122.77,122.98,122.32,122.81,135100.0,111.7783,111.9695,111.3685,111.8147,135100.0
2014-03-04 10:30:00,122.77,122.98,122.41,122.47,89200.0,111.7783,111.9695,111.4505,111.5051,89200.0
2014-03-04 11:00:00,122.46,122.67,122.24,122.29,74600.0,111.496,111.6872,111.2957,111.3412,74600.0
2014-03-04 11:30:00,122.29,122.3,121.53,121.77,36700.0,111.3412,111.3503,110.6493,110.8678,36700.0
2014-03-04 12:00:00,121.73,121.77,120.97,121.03,72400.0,110.8314,110.8678,110.1394,110.194,72400.0
2014-03-04 12:30:00,121.01,121.08,120.67,121.02,38100.0,110.1758,110.2396,109.8663,110.1849,38100.0
2014-03-04 13:00:00,121.08,121.66,121.08,121.66,29100.0,110.2396,110.7676,110.2396,110.7676,29100.0
2014-03-04 13:30:00,121.69,121.74,121.29,121.42,18000.0,110.795,110.8405,110.4308,110.5491,18000.0
2014-03-04 14:00:00,121.4,121.6,121.16,121.47,41400.0,110.5309,110.713,110.3124,110.5946,41400.0
2014-03-04 14:30:00,121.42,122.2,121.37,122.12,81600.0,110.5491,111.2593,110.5036,111.1865,81600.0
2014-03-04 15:00:00,122.02,122.52,121.96,122.09,129700.0,111.0954,111.5506,111.0408,111.1591,129700.0
2014-03-04 15:30:00,122.08,122.13,121.83,121.95,85200.0,111.15,111.1956,110.9224,111.0317,85200.0
2014-03-05 09:30:00,121.47,121.99,120.65,121.11,55800.0,110.5946,111.0681,109.8481,110.2669,55800.0
2014-03-05 10:00:00,121.44,121.52,121.01,121.47,50000.0,110.5673,110.6402,110.1758,110.5946,50000.0
2014-03-05 10:30:00,121.31,121.46,120.78,120.9,47200.0,110.449,110.5855,109.9664,110.0757,47200.0
2014-03-05 11:00:00,121.04,121.11,120.81,120.87,38200.0,110.2031,110.2669,109.9937,110.0484,38200.0
2014-03-05 11:30:00,120.86,121.46,120.86,121.35,66300.0,110.0393,110.5855,110.0393,110.4854,66300.0
2014-03-05 12:00:00,121.29,121.39,120.91,121.1,48600.0,110.4308,110.5218,110.0848,110.2578,48600.0
2014-03-05 12:30:00,121.15,121.2,120.99,121.07,11900.0,110.3033,110.3488,110.1576,110.2305,11900.0
2014-03-05 13:00:00,121.08,121.38,121.07,121.19,20100.0,110.2396,110.5127,110.2305,110.3397,20100.0
2014-03-05 13:30:00,121.17,121.38,121.15,121.2,20400.0,110.3215,110.5127,110.3033,110.3488,20400.0
2014-03-05 14:00:00,121.22,121.43,121.2,121.31,26900.0,110.367,110.5582,110.3488,110.449,26900.0
2014-03-05 14:30:00,121.3,121.44,121.18,121.2,28400.0,110.4399,110.5673,110.3306,110.3488,28400.0
2014-03-05 15:00:00,121.23,121.34,121.17,121.31,16500.0,110.3761,110.4763,110.3215,110.449,16500.0
2014-03-05 15:30:00,121.34,121.34,120.56,121.02,80900.0,110.4763,110.4763,109.7661,110.1849,80900.0
2014-03-06 09:30:00,121.39,121.91,120.63,121.91,62100.0,110.5218,110.9953,109.8299,110.9953,62100.0
2014-03-06 10:00:00,121.85,121.94,121.47,121.71,35600.0,110.9406,111.0226,110.5946,110.8132,35600.0
2014-03-06 10:30:00,121.7,121.83,121.51,121.58,63500.0,110.8041,110.9224,110.6311,110.6948,63500.0
2014-03-06 11:00:00,121.61,121.96,121.5,121.64,35300.0,110.7221,111.0408,110.622,110.7494,35300.0
2014-03-06 11:30:00,121.65,121.75,121.54,121.61,7200.0,110.7585,110.8496,110.6584,110.7221,7200.0
2014-03-06 12:00:00,121.62,121.69,121.54,121.59,4000.0,110.7312,110.795,110.6584,110.7039,4000.0
2014-03-06 12:30:00,121.6,121.65,121.54,121.59,9100.0,110.713,110.7585,110.6584,110.7039,9100.0
2014-03-06 13:00:00,121.6,121.78,121.56,121.56,19000.0,110.713,110.8769,110.6766,110.6766,19000.0
2014-03-06 13:30:00,121.57,121.65,121.48,121.54,7300.0,110.6857,110.7585,110.6038,110.6584,7300.0
2014-03-06 14:00:00,121.53,121.57,121.23,121.28,23800.0,110.6493,110.6857,110.3761,110.4217,23800.0
2014-03-06 14:30:00,121.38,121.38,121.13,121.21,37700.0,110.5127,110.5127,110.2851,110.3579,37700.0
2014-03-06 15:00:00,121.18,121.31,121.05,121.12,34900.0,110.3306,110.449,110.2123,110.276,34900.0
2014-03-06 15:30:00,121.13,121.22,120.64,120.87,92300.0,110.2851,110.367,109.839,110.0484,92300.0
2014-03-07 09:30:00,121.37,121.37,120.55,121.12,27800.0,110.5036,110.5036,109.757,110.276,27800.0
2014-03-07 10:00:00,121.24,121.51,120.77,121.0,26800.0,110.3852,110.6311,109.9573,110.1667,26800.0
2014-03-07 10:30:00,121.0,121.28,120.78,120.93,28800.0,110.1667,110.4217,109.9664,110.103,28800.0
2014-03-07 11:00:00,120.87,120.97,120.3,120.96,46200.0,110.0484,110.1394,109.5294,110.1303,46200.0
2014-03-07 11:30:00,120.95,121.74,120.71,121.58,106000.0,110.1212,110.8405,109.9027,110.6948,106000.0
2014-03-07 12:00:00,121.56,121.83,121.4,121.82,39500.0,110.6766,110.9224,110.5309,110.9133,39500.0
2014-03-07 12:30:00,121.8,122.15,121.53,122.09,39600.0,110.8951,111.2138,110.6493,111.1591,39600.0
2014-03-07 13:00:00,122.08,122.18,121.92,122.17,11100.0,111.15,111.2411,111.0044,111.232,11100.0
2014-03-07 13:30:00,122.14,122.54,122.02,122.48,21600.0,111.2047,111.5688,111.0954,111.5142,21600.0
2014-03-07 14:00:00,122.53,122.53,122.17,122.25,19800.0,111.5597,111.5597,111.232,111.3048,19800.0
2014-03-07 14:30:00,122.25,123.75,122.25,123.41,71600.0,111.3048,112.6705,111.3048,112.361,71600.0
2014-03-07 15:00:00,123.41,123.69,123.21,123.52,37600.0,112.361,112.6159,112.1789,112.4611,37600.0
2014-03-07 15:30:00,123.53,123.98,123.52,123.92,120300.0,112.4702,112.8799,112.4611,112.8253,120300.0
2014-03-10 09:30:00,123.13,123.4,122.14,123.08,29000.0,112.106,112.3519,111.2047,112.0605,29000.0
2014-03-10 10:00:00,123.13,123.2,121.65,122.57,29600.0,112.106,112.1698,110.7585,111.5962,29600.0
2014-03-10 10:30:00,122.43,122.84,122.13,122.67,40600.0,111.4687,111.842,111.1956,111.6872,40600.0
2014-03-10 11:00:00,122.64,123.28,122.22,122.93,35700.0,111.6599,112.2426,111.2775,111.9239,35700.0
2014-03-10 11:30:00,122.91,122.91,122.17,122.28,21100.0,111.9057,111.9057,111.232,111.3321,21100.0
2014-03-10 12:00:00,122.29,122.73,122.23,122.33,26200.0,111.3412,111.7418,111.2866,111.3777,26200.0
2014-03-10 12:30:00,122.39,122.91,122.39,122.82,17900.0,111.4323,111.9057,111.4323,111.8238,17900.0
2014-03-10 13:00:00,122.73,123.02,122.53,123.02,19400.0,111.7418,112.0059,111.5597,112.0059,19400.0
2014-03-10 13:30:00,122.91,123.07,122.74,122.99,21600.0,111.9057,112.0514,111.7509,111.9786,21600.0
2014-03-10 14:00:00,122.99,123.31,122.82,123.28,16200.0,111.9786,112.2699,111.8238,112.2426,16200.0
2014-03-10 14:30:00,123.22,123.43,123.06,123.43,25900.0,112.188,112.3792,112.0423,112.3792,25900.0
2014-03-10 15:00:00,123.35,123.43,122.85,122.88,32400.0,112.3063,112.3792,111.8511,111.8784,32400.0
2014-03-10 15:30:00,122.85,123.29,122.82,122.95,66400.0,111.8511,112.2517,111.8238,111.9421,66400.0
2014-03-11 09:30:00,122.66,122.97,122.26,122.4,13200.0,111.6781,111.9604,111.3139,111.4414,13200.0
2014-03-11 10:00:00,122.57,123.03,122.12,123.03,9500.0,111.5962,112.015,111.1865,112.015,9500.0
2014-03-11 10:30:00,122.92,123.92,122.92,123.71,8200.0,111.9148,112.8253,111.9148,112.6341,8200.0
2014-03-11 11:00:00,123.71,123.75,123.16,123.38,12500.0,112.6341,112.6705,112.1333,112.3336,12500.0
2014-03-11 11:30:00,123.38,123.38,122.74,122.9,15300.0,112.3336,112.3336,111.7509,111.8966,15300.0
2014-03-11 12:00:00,122.86,122.86,122.07,122.23,12300.0,111.8602,111.8602,111.1409,111.2866,12300.0
2014-03-11 12:30:00,122.24,122.5,122.06,122.34,16300.0,111.2957,111.5324,111.1318,111.3868,16300.0
2014-03-11 13:00:00,122.33,123.02,122.17,122.68,75200.0,111.3777,112.0059,111.232,111.6963,75200.0
2014-03-11 13:30:00,122.74,122.86,122.6,122.76,7400.0,111.7509,111.8602,111.6235,111.7692,7400.0
2014-03-11 14:00:00,122.88,122.88,122.21,122.27,13200.0,111.8784,111.8784,111.2684,111.323,13200.0
2014-03-11 14:30:00,122.24,122.24,121.75,121.98,12400.0,111.2957,111.2957,110.8496,111.059,12400.0
2014-03-11 15:00:00,121.97,122.28,121.73,122.28,19500.0,111.0499,111.3321,110.8314,111.3321,19500.0
2014-03-11 15:30:00,122.22,122.47,122.08,122.25,42500.0,111.2775,111.5051,111.15,111.3048,42500.0
2014-03-12 09:30:00,121.4,122.21,121.25,122.12,66300.0,110.5309,111.2684,110.3943,111.1865,66300.0
2014-03-12 10:00:00,121.9,122.87,121.9,122.86,36200.0,110.9861,111.8693,110.9861,111.8602,36200.0
2014-03-12 10:30:00,122.77,123.19,122.36,122.94,30100.0,111.7783,112.1607,111.405,111.933,30100.0
2014-03-12 11:00:00,122.99,123.03,122.5,122.5,16100.0,111.9786,112.015,111.5324,111.5324,16100.0
2014-03-12 11:30:00,122.58,122.6,122.02,122.09,7400.0,111.6053,111.6235,111.0954,111.1591,7400.0
2014-03-12 12:00:00,122.08,122.42,121.96,122.19,5200.0,111.15,111.4596,111.0408,111.2502,5200.0
2014-03-12 12:30:00,122.02,122.4,121.9,122.19,9800.0,111.0954,111.4414,110.9861,111.2502,9800.0
2014-03-12 13:00:00,122.13,122.25,121.68,121.78,12900.0,111.1956,111.3048,110.7858,110.8769,12900.0
2014-03-12 13:30:00,121.76,121.88,121.68,121.84,13700.0,110.8587,110.9679,110.7858,110.9315,13700.0
2014-03-12 14:00:00,121.83,122.64,121.82,122.64,18300.0,110.9224,111.6599,110.9133,111.6599,18300.0
2014-03-12 14:30:00,122.55,123.0,122.5,122.97,20100.0,111.578,111.9877,111.5324,111.9604,20100.0
2014-03-12 15:00:00,122.97,123.03,122.84,122.87,24300.0,111.9604,112.015,111.842,111.8693,24300.0
2014-03-12 15:30:00,122.84,123.09,122.73,123.03,47600.0,111.842,112.0696,111.7418,112.015,47600.0
2014-03-13 09:30:00,123.78,123.78,122.48,122.48,13000.0,112.6978,112.6978,111.5142,111.5142,13000.0
2014-03-13 10:00:00,122.54,123.06,122.4,122.86,12700.0,111.5688,112.0423,111.4414,111.8602,12700.0
2014-03-13 10:30:00,122.87,122.97,121.64,121.64,17400.0,111.8693,111.9604,110.7494,110.7494,17400.0
2014-03-13 11:00:00,121.54,122.65,121.49,122.39,13900.0,110.6584,111.669,110.6129,111.4323,13900.0
2014-03-13 11:30:00,122.23,123.03,122.23,122.9,9000.0,111.2866,112.015,111.2866,111.8966,9000.0
2014-03-13 12:00:00,122.81,122.93,121.87,122.05,13500.0,111.8147,111.9239,110.9588,111.1227,13500.0
2014-03-13 12:30:00,122.05,122.05,121.31,121.32,10700.0,111.1227,111.1227,110.449,110.4581,10700.0
2014-03-13 13:00:00,121.29,121.41,120.78,121.2,11500.0,110.4308,110.54,109.9664,110.3488,11500.0
2014-03-13 13:30:00,121.31,121.42,120.94,121.3,28900.0,110.449,110.5491,110.1121,110.4399,28900.0
2014-03-13 14:00:00,121.39,121.58,121.16,121.21,11400.0,110.5218,110.6948,110.3124,110.3579,11400.0
2014-03-13 14:30:00,121.21,121.45,120.93,121.02,12500.0,110.3579,110.5764,110.103,110.1849,12500.0
2014-03-13 15:00:00,121.01,121.26,120.71,121.26,18400.0,110.1758,110.4034,109.9027,110.4034,18400.0
2014-03-13 15:30:00,121.29,121.73,121.14,121.44,54200.0,110.4308,110.8314,110.2942,110.5673,54200.0
2014-03-14 09:30:00,121.45,122.85,120.76,122.2,13500.0,110.5764,111.8511,109.9482,111.2593,13500.0
2014-03-14 10:00:00,122.2,123.15,122.2,122.7,28300.0,111.2593,112.1242,111.2593,111.7145,28300.0
2014-03-14 10:30:00,122.6,122.6,121.92,121.98,11300.0,111.6235,111.6235,111.0044,111.059,11300.0
2014-03-14 11:00:00,121.97,121.98,121.12,121.33,38800.0,111.0499,111.059,110.276,110.4672,38800.0
2014-03-14 11:30:00,121.39,121.94,121.11,121.88,11700.0,110.5218,111.0226,110.2669,110.9679,11700.0
2014-03-14 12:00:00,121.88,121.88,121.43,121.45,9800.0,110.9679,110.9679,110.5582,110.5764,9800.0
2014-03-14 12:30:00,121.5,122.1,121.43,121.97,9500.0,110.622,111.1682,110.5582,111.0499,9500.0
2014-03-14 13:00:00,121.92,122.0,121.39,121.65,5800.0,111.0044,111.0772,110.5218,110.7585,5800.0
2014-03-14 13:30:00,121.73,121.75,121.4,121.75,8000.0,110.8314,110.8496,110.5309,110.8496,8000.0
2014-03-14 14:00:00,121.73,122.12,121.73,121.84,4800.0,110.8314,111.1865,110.8314,110.9315,4800.0
2014-03-14 14:30:00,121.84,121.88,121.31,121.31,13300.0,110.9315,110.9679,110.449,110.449,13300.0
2014-03-14 15:00:00,121.29,121.92,121.29,121.89,16000.0,110.4308,111.0044,110.4308,110.977,16000.0
2014-03-14 15:30:00,121.89,122.32,121.86,122.26,42200.0,110.977,111.3685,110.9497,111.3139,42200.0
2014-03-17 09:30:00,123.12,123.99,122.67,123.65,10700.0,112.0969,112.889,111.6872,112.5795,10700.0
2014-03-17 10:00:00,123.4,123.97,123.17,123.33,17000.0,112.3519,112.8708,112.1424,112.2881,17000.0
2014-03-17 10:30:00,123.22,123.39,122.72,122.84,11000.0,112.188,112.3427,111.7327,111.842,11000.0
2014-03-17 11:00:00,122.76,122.98,122.68,122.75,17600.0,111.7692,111.9695,111.6963,111.76,17600.0
2014-03-17 11:30:00,122.89,123.08,122.68,123.08,7500.0,111.8875,112.0605,111.6963,112.0605,7500.0
2014-03-17 12:00:00,123.31,123.89,123.27,123.51,6700.0,112.2699,112.798,112.2335,112.452,6700.0
2014-03-17 12:30:00,123.57,123.63,123.38,123.59,5400.0,112.5066,112.5613,112.3336,112.5248,5400.0
2014-03-17 13:00:00,123.61,123.85,123.31,123.85,7100.0,112.5431,112.7616,112.2699,112.7616,7100.0
2014-03-17 13:30:00,123.8,123.96,123.55,123.62,6500.0,112.716,112.8617,112.4884,112.5522,6500.0
2014-03-17 14:00:00,123.58,123.9,123.42,123.79,11800.0,112.5157,112.8071,112.3701,112.7069,11800.0
2014-03-17 14:30:00,123.78,123.85,123.52,123.72,12500.0,112.6978,112.7616,112.4611,112.6432,12500.0
2014-03-17 15:00:00,123.67,123.68,123.11,123.18,25500.0,112.5977,112.6068,112.0878,112.1515,25500.0
2014-03-17 15:30:00,123.2,123.23,122.86,123.12,60800.0,112.1698,112.1971,111.8602,112.0969,60800.0
2014-03-18 09:30:00,123.76,123.9,123.01,123.7,8000.0,112.6796,112.8071,111.9968,112.625,8000.0
2014-03-18 10:00:00,123.73,124.19,123.58,123.99,20800.0,112.6523,113.0711,112.5157,112.889,20800.0
2014-03-18 10:30:00,123.94,124.04,123.73,123.74,18600.0,112.8435,112.9346,112.6523,112.6614,18600.0
2014-03-18 11:00:00,123.82,124.33,123.74,124.24,34100.0,112.7342,113.1986,112.6614,113.1166,34100.0
2014-03-18 11:30:00,124.19,124.87,124.12,124.84,27300.0,113.0711,113.6902,113.0074,113.6629,27300.0
2014-03-18 12:00:00,124.8,124.83,124.59,124.61,17900.0,113.6265,113.6538,113.4353,113.4535,17900.0
2014-03-18 12:30:00,124.58,124.7,124.42,124.7,18300.0,113.4262,113.5355,113.2805,113.5355,18300.0
2014-03-18 13:00:00,124.69,124.75,124.53,124.74,34000.0,113.5264,113.581,113.3807,113.5719,34000.0
2014-03-18 13:30:00,124.73,125.82,124.69,125.77,94300.0,113.5628,114.5552,113.5264,114.5097,94300.0
2014-03-18 14:00:00,125.75,126.06,125.71,125.99,38700.0,114.4915,114.7737,114.455,114.71,38700.0
2014-03-18 14:30:00,126.02,126.2,125.6,126.2,42000.0,114.7373,114.9012,114.3549,114.9012,42000.0
2014-03-18 15:00:00,126.21,126.31,125.97,126.26,35400.0,114.9103,115.0013,114.6918,114.9558,35400.0
2014-03-18 15:30:00,126.25,126.42,126.12,126.34,124600.0,114.9467,115.1015,114.8283,115.0286,124600.0
2014-03-19 09:30:00,127.11,127.68,126.41,127.5,33800.0,115.7297,116.2487,115.0924,116.0848,33800.0
2014-03-19 10:00:00,127.39,127.42,126.93,127.22,82900.0,115.9846,116.0119,115.5658,115.8298,82900.0
2014-03-19 10:30:00,127.21,127.4,127.03,127.03,66200.0,115.8207,115.9937,115.6569,115.6569,66200.0
2014-03-19 11:00:00,126.98,127.07,126.7,126.75,21200.0,115.6113,115.6933,115.3564,115.4019,21200.0
2014-03-19 11:30:00,126.77,126.87,126.52,126.59,88700.0,115.4201,115.5112,115.1925,115.2562,88700.0
2014-03-19 12:00:00,126.61,127.0,126.53,126.84,19900.0,115.2745,115.6295,115.2016,115.4839,19900.0
2014-03-19 12:30:00,126.84,127.15,126.84,127.1,32200.0,115.4839,115.7661,115.4839,115.7206,32200.0
2014-03-19 13:00:00,127.1,127.1,126.7,127.02,16000.0,115.7206,115.7206,115.3564,115.6477,16000.0
2014-03-19 13:30:00,127.03,127.25,126.85,127.25,18100.0,115.6569,115.8572,115.493,115.8572,18100.0
2014-03-19 14:00:00,127.26,127.76,126.93,127.67,46500.0,115.8663,116.3215,115.5658,116.2396,46500.0
2014-03-19 14:30:00,127.67,127.75,126.9,126.9,25200.0,116.2396,116.3124,115.5385,115.5385,25200.0
2014-03-19 15:00:00,126.88,126.95,126.1,126.9,93000.0,115.5203,115.584,114.8101,115.5385,93000.0
2014-03-19 15:30:00,126.85,127.33,126.58,126.73,54100.0,115.493,115.93,115.2471,115.3837,54100.0
2014-03-20 09:30:00,126.05,127.31,125.72,126.03,58200.0,114.7646,115.9118,114.4641,114.7464,58200.0
2014-03-20 10:00:00,126.06,126.96,125.9,126.56,57100.0,114.7737,115.5931,114.628,115.2289,57100.0
2014-03-20 10:30:00,126.54,127.27,126.48,126.94,83200.0,115.2107,115.8754,115.1561,115.5749,83200.0
2014-03-20 11:00:00,126.82,127.25,126.5,126.77,15800.0,115.4657,115.8572,115.1743,115.4201,15800.0
2014-03-20 11:30:00,126.75,127.01,126.36,126.45,13800.0,115.4019,115.6386,115.0468,115.1288,13800.0
2014-03-20 12:00:00,126.47,127.0,126.2,126.85,40200.0,115.147,115.6295,114.9012,115.493,40200.0
2014-03-20 12:30:00,126.94,127.26,126.69,126.69,14400.0,115.5749,115.8663,115.3473,115.3473,14400.0
2014-03-20 13:00:00,126.76,126.99,126.5,126.64,19100.0,115.411,115.6204,115.1743,115.3018,19100.0
2014-03-20 13:30:00,126.6,126.68,126.19,126.39,28800.0,115.2654,115.3382,114.8921,115.0742,28800.0
2014-03-20 14:00:00,126.43,126.72,126.41,126.56,15200.0,115.1106,115.3746,115.0924,115.2289,15200.0
2014-03-20 14:30:00,126.56,126.73,126.53,126.65,13900.0,115.2289,115.3837,115.2016,115.3109,13900.0
2014-03-20 15:00:00,126.6,126.81,126.52,126.61,23400.0,115.2654,115.4566,115.1925,115.2745,23400.0
2014-03-20 15:30:00,126.61,127.04,126.61,126.95,50900.0,115.2745,115.666,115.2745,115.584,50900.0
2014-03-21 09:30:00,128.17,128.59,127.43,127.46,130700.0,116.6948,117.0772,116.021,116.0484,130700.0
2014-03-21 10:00:00,127.43,127.54,126.79,126.94,49500.0,116.021,116.1212,115.4383,115.5749,49500.0
2014-03-21 10:30:00,126.94,127.71,126.74,127.71,34400.0,115.5749,116.276,115.3928,116.276,34400.0
2014-03-21 11:00:00,127.68,128.16,127.63,127.76,58400.0,116.2487,116.6857,116.2031,116.3215,58400.0
2014-03-21 11:30:00,127.6,127.89,126.92,126.97,30300.0,116.1758,116.4399,115.5567,115.6022,30300.0
2014-03-21 12:00:00,126.92,127.3,126.92,127.27,21100.0,115.5567,115.9027,115.5567,115.8754,21100.0
2014-03-21 12:30:00,127.19,127.53,127.09,127.18,20500.0,115.8025,116.1121,115.7115,115.7934,20500.0
2014-03-21 13:00:00,127.16,127.46,127.03,127.08,36000.0,115.7752,116.0484,115.6569,115.7024,36000.0
2014-03-21 13:30:00,127.1,127.39,126.65,126.65,31800.0,115.7206,115.9846,115.3109,115.3109,31800.0
2014-03-21 14:00:00,126.63,126.85,126.19,126.2,27300.0,115.2927,115.493,114.8921,114.9012,27300.0
2014-03-21 14:30:00,126.18,126.39,125.72,126.23,22300.0,114.883,115.0742,114.4641,114.9285,22300.0
2014-03-21 15:00:00,126.24,126.24,125.68,125.98,38800.0,114.9376,114.9376,114.4277,114.7009,38800.0
2014-03-21 15:30:00,125.9,126.04,125.41,125.91,149100.0,114.628,114.7555,114.1819,114.6371,149100.0
2014-03-24 09:30:00,127.32,127.32,125.53,125.61,24500.0,115.9209,115.9209,114.2912,114.364,24500.0
2014-03-24 10:00:00,125.33,125.33,124.49,124.49,26900.0,114.1091,114.1091,113.3443,113.3443,26900.0
2014-03-24 10:30:00,124.41,124.68,124.07,124.34,61300.0,113.2714,113.5173,112.9619,113.2077,61300.0
2014-03-24 11:00:00,124.31,124.55,123.67,123.71,53800.0,113.1804,113.3989,112.5977,112.6341,53800.0
2014-03-24 11:30:00,123.7,123.72,123.0,123.5,55700.0,112.625,112.6432,111.9877,112.4429,55700.0
2014-03-24 12:00:00,123.39,123.99,123.37,123.44,54200.0,112.3427,112.889,112.3245,112.3883,54200.0
2014-03-24 12:30:00,123.44,123.48,122.87,123.14,39200.0,112.3883,112.4247,111.8693,112.1151,39200.0
2014-03-24 13:00:00,123.03,123.64,122.95,123.62,28900.0,112.015,112.5704,111.9421,112.5522,28900.0
2014-03-24 13:30:00,123.64,124.02,123.63,123.9,19000.0,112.5704,112.9163,112.5613,112.8071,19000.0
2014-03-24 14:00:00,123.84,124.03,123.63,123.78,15900.0,112.7525,112.9254,112.5613,112.6978,15900.0
2014-03-24 14:30:00,123.77,123.87,123.55,123.55,32600.0,112.6887,112.7798,112.4884,112.4884,32600.0
2014-03-24 15:00:00,123.61,123.92,123.45,123.9,42300.0,112.5431,112.8253,112.3974,112.8071,42300.0
2014-03-24 15:30:00,123.91,124.19,123.63,123.68,65500.0,112.8162,113.0711,112.5613,112.6068,65500.0
2014-03-25 09:30:00,124.63,125.16,124.33,124.86,10200.0,113.4717,113.9543,113.1986,113.6811,10200.0
2014-03-25 10:00:00,125.07,126.29,124.9,126.04,50600.0,113.8723,114.9831,113.7176,114.7555,50600.0
2014-03-25 10:30:00,126.04,126.68,125.19,125.33,108000.0,114.7555,115.3382,113.9816,114.1091,108000.0
2014-03-25 11:00:00,125.18,126.32,125.18,126.26,13800.0,113.9725,115.0104,113.9725,114.9558,13800.0
2014-03-25 11:30:00,126.32,126.56,125.76,125.81,39100.0,115.0104,115.2289,114.5006,114.5461,39100.0
2014-03-25 12:00:00,125.83,126.05,125.81,125.96,28300.0,114.5643,114.7646,114.5461,114.6827,28300.0
2014-03-25 12:30:00,126.0,126.12,125.9,125.92,35000.0,114.7191,114.8283,114.628,114.6462,35000.0
2014-03-25 13:00:00,125.91,126.35,125.89,126.35,27200.0,114.6371,115.0377,114.6189,115.0377,27200.0
2014-03-25 13:30:00,126.35,126.59,126.17,126.4,7200.0,115.0377,115.2562,114.8739,115.0833,7200.0
2014-03-25 14:00:00,126.54,126.65,126.31,126.37,11600.0,115.2107,115.3109,115.0013,115.0559,11600.0
2014-03-25 14:30:00,126.41,126.45,126.13,126.3,7100.0,115.0924,115.1288,114.8374,114.9922,7100.0
2014-03-25 15:00:00,126.28,126.76,126.28,126.63,16200.0,114.974,115.411,114.974,115.2927,16200.0
2014-03-25 15:30:00,126.59,126.83,126.46,126.78,62000.0,115.2562,115.4748,115.1379,115.4292,62000.0
2014-03-26 09:30:00,127.36,127.99,127.01,127.16,26600.0,115.9573,116.5309,115.6386,115.7752,26600.0
2014-03-26 10:00:00,126.97,127.08,126.41,126.62,24200.0,115.6022,115.7024,115.0924,115.2836,24200.0
2014-03-26 10:30:00,126.5,127.09,126.42,126.89,31000.0,115.1743,115.7115,115.1015,115.5294,31000.0
2014-03-26 11:00:00,126.91,127.05,126.54,127.02,17700.0,115.5476,115.6751,115.2107,115.6477,17700.0
2014-03-26 11:30:00,126.82,126.82,126.19,126.48,12000.0,115.4657,115.4657,114.8921,115.1561,12000.0
2014-03-26 12:00:00,126.53,126.79,126.28,126.57,49400.0,115.2016,115.4383,114.974,115.238,49400.0
2014-03-26 12:30:00,126.46,126.93,126.44,126.85,6700.0,115.1379,115.5658,115.1197,115.493,6700.0
2014-03-26 13:00:00,126.8,126.88,126.34,126.43,42300.0,115.4474,115.5203,115.0286,115.1106,42300.0
2014-03-26 13:30:00,126.18,126.41,125.51,126.02,57300.0,114.883,115.0924,114.2729,114.7373,57300.0
2014-03-26 14:00:00,126.02,126.02,125.18,125.67,28500.0,114.7373,114.7373,113.9725,114.4186,28500.0
2014-03-26 14:30:00,125.55,126.67,125.51,126.56,53700.0,114.3094,115.3291,114.2729,115.2289,53700.0
2014-03-26 15:00:00,126.48,126.59,125.98,126.32,30200.0,115.1561,115.2562,114.7009,115.0104,30200.0
2014-03-26 15:30:00,126.32,126.45,125.32,125.43,80300.0,115.0104,115.1288,114.1,114.2001,80300.0
2014-03-27 09:30:00,125.05,125.77,124.74,125.77,15200.0,113.8541,114.5097,113.5719,114.5097,15200.0
2014-03-27 10:00:00,125.71,126.34,125.38,125.81,15300.0,114.455,115.0286,114.1546,114.5461,15300.0
2014-03-27 10:30:00,125.68,126.03,124.95,125.12,41400.0,114.4277,114.7464,113.7631,113.9179,41400.0
2014-03-27 11:00:00,125.1,125.11,124.44,124.91,17400.0,113.8996,113.9088,113.2987,113.7267,17400.0
2014-03-27 11:30:00,124.7,124.7,123.72,124.15,14400.0,113.5355,113.5355,112.6432,113.0347,14400.0
2014-03-27 12:00:00,124.08,124.85,123.95,124.8,16600.0,112.971,113.672,112.8526,113.6265,16600.0
2014-03-27 12:30:00,124.95,125.12,124.5,124.93,17000.0,113.7631,113.9179,113.3534,113.7449,17000.0
2014-03-27 13:00:00,125.03,125.4,125.0,125.1,15700.0,113.8359,114.1728,113.8086,113.8996,15700.0
2014-03-27 13:30:00,125.03,125.09,124.78,124.83,11900.0,113.8359,113.8905,113.6083,113.6538,11900.0
2014-03-27 14:00:00,124.84,125.16,124.63,125.16,5500.0,113.6629,113.9543,113.4717,113.9543,5500.0
2014-03-27 14:30:00,125.07,125.22,124.8,125.17,14400.0,113.8723,114.0089,113.6265,113.9634,14400.0
2014-03-27 15:00:00,125.09,125.25,125.0,125.21,20100.0,113.8905,114.0362,113.8086,113.9998,20100.0
2014-03-27 15:30:00,125.21,125.65,125.16,125.63,52800.0,113.9998,114.4004,113.9543,114.3822,52800.0
2014-03-28 09:30:00,126.11,127.18,126.11,127.04,24300.0,114.8192,115.7934,114.8192,115.666,24300.0
2014-03-28 10:00:00,127.05,127.61,126.95,127.52,45700.0,115.6751,116.1849,115.584,116.103,45700.0
2014-03-28 10:30:00,127.61,128.8,127.5,128.72,31200.0,116.1849,117.2684,116.0848,117.1955,31200.0
2014-03-28 11:00:00,128.72,128.81,128.02,128.21,11800.0,117.1955,117.2775,116.5582,116.7312,11800.0
2014-03-28 11:30:00,128.21,128.24,127.76,128.02,12500.0,116.7312,116.7585,116.3215,116.5582,12500.0
2014-03-28 12:00:00,127.98,128.32,127.84,127.99,39800.0,116.5218,116.8314,116.3943,116.5309,39800.0
2014-03-28 12:30:00,127.89,128.72,127.88,128.24,19200.0,116.4399,117.1955,116.4308,116.7585,19200.0
2014-03-28 13:00:00,128.24,128.24,127.82,127.89,9800.0,116.7585,116.7585,116.3761,116.4399,9800.0
2014-03-28 13:30:00,127.82,127.93,127.44,127.61,9700.0,116.3761,116.4763,116.0301,116.1849,9700.0
2014-03-28 14:00:00,127.61,127.62,126.9,127.1,14600.0,116.1849,116.194,115.5385,115.7206,14600.0
2014-03-28 14:30:00,127.15,127.69,126.82,127.41,15700.0,115.7661,116.2578,115.4657,116.0028,15700.0
2014-03-28 15:00:00,127.4,127.63,126.71,126.95,39600.0,115.9937,116.2031,115.3655,115.584,39600.0
2014-03-28 15:30:00,126.95,127.24,126.81,127.19,117300.0,115.584,115.8481,115.4566,115.8025,117300.0
2014-03-31 09:30:00,127.81,128.81,127.42,128.66,38400.0,116.367,117.2775,116.0119,117.1409,38400.0
2014-03-31 10:00:00,128.75,128.94,128.1,128.53,22700.0,117.2229,117.3958,116.6311,117.0226,22700.0
2014-03-31 10:30:00,128.52,128.56,128.3,128.38,11600.0,117.0135,117.0499,116.8131,116.886,11600.0
2014-03-31 11:00:00,128.34,128.44,128.06,128.42,10500.0,116.8496,116.9406,116.5946,116.9224,10500.0
2014-03-31 11:30:00,128.43,128.65,128.15,128.23,24200.0,116.9315,117.1318,116.6766,116.7494,24200.0
2014-03-31 12:00:00,128.2,128.84,128.2,128.55,32600.0,116.7221,117.3048,116.7221,117.0408,32600.0
2014-03-31 12:30:00,128.5,128.5,128.07,128.29,50000.0,116.9952,116.9952,116.6037,116.804,50000.0
2014-03-31 13:00:00,128.35,128.4,128.13,128.16,12600.0,116.8587,116.9042,116.6584,116.6857,12600.0
2014-03-31 13:30:00,128.29,128.4,128.1,128.22,11400.0,116.804,116.9042,116.6311,116.7403,11400.0
2014-03-31 14:00:00,128.26,128.44,128.04,128.15,40500.0,116.7767,116.9406,116.5764,116.6766,40500.0
2014-03-31 14:30:00,128.17,128.34,128.06,128.28,18800.0,116.6948,116.8496,116.5946,116.7949,18800.0
2014-03-31 15:00:00,128.27,128.42,128.16,128.26,32100.0,116.7858,116.9224,116.6857,116.7767,32100.0
2014-03-31 15:30:00,128.35,128.49,128.2,128.33,124300.0,116.8587,116.9861,116.7221,116.8405,124300.0
2014-04-01 09:30:00,128.76,129.48,128.34,128.34,28800.0,117.232,117.8875,116.8496,116.8496,28800.0
2014-04-01 10:00:00,128.47,128.72,128.16,128.17,40100.0,116.9679,117.1955,116.6857,116.6948,40100.0
2014-04-01 10:30:00,128.2,128.82,128.03,128.19,29300.0,116.7221,117.2866,116.5673,116.713,29300.0
2014-04-01 11:00:00,128.1,128.22,127.93,128.16,16900.0,116.6311,116.7403,116.4763,116.6857,16900.0
2014-04-01 11:30:00,128.08,128.34,127.77,127.77,30900.0,116.6128,116.8496,116.3306,116.3306,30900.0
2014-04-01 12:00:00,127.83,128.04,127.77,127.86,17100.0,116.3852,116.5764,116.3306,116.4125,17100.0
2014-04-01 12:30:00,127.85,128.12,127.73,127.9,27200.0,116.4034,116.6493,116.2942,116.449,27200.0
2014-04-01 13:00:00,127.8,127.8,127.39,127.41,31900.0,116.3579,116.3579,115.9846,116.0028,31900.0
2014-04-01 13:30:00,127.49,127.7,127.31,127.58,41500.0,116.0757,116.2669,115.9118,116.1576,41500.0
2014-04-01 14:00:00,127.62,127.8,127.59,127.65,43000.0,116.194,116.3579,116.1667,116.2213,43000.0
2014-04-01 14:30:00,127.76,127.76,127.45,127.47,42000.0,116.3215,116.3215,116.0393,116.0575,42000.0
2014-04-01 15:00:00,127.55,127.99,127.27,127.94,90900.0,116.1303,116.5309,115.8754,116.4854,90900.0
2014-04-01 15:30:00,127.96,128.44,127.63,128.1,129500.0,116.5036,116.9406,116.2031,116.6311,129500.0
2014-04-02 09:30:00,128.08,128.4,126.53,126.76,46700.0,116.6128,116.9042,115.2016,115.411,46700.0
2014-04-02 10:00:00,126.92,127.13,126.62,126.95,50900.0,115.5567,115.7479,115.2836,115.584,50900.0
2014-04-02 10:30:00,127.08,127.13,126.59,126.8,62400.0,115.7024,115.7479,115.2562,115.4474,62400.0
2014-04-02 11:00:00,126.8,127.64,126.75,127.12,88000.0,115.4474,116.2122,115.4019,115.7388,88000.0
2014-04-02 11:30:00,127.08,127.64,126.9,127.57,39400.0,115.7024,116.2122,115.5385,116.1485,39400.0
2014-04-02 12:00:00,127.54,127.54,127.0,127.25,56900.0,116.1212,116.1212,115.6295,115.8572,56900.0
2014-04-02 12:30:00,127.19,127.36,126.96,127.01,25400.0,115.8025,115.9573,115.5931,115.6386,25400.0
2014-04-02 13:00:00,126.99,127.08,126.57,126.57,15200.0,115.6204,115.7024,115.238,115.238,15200.0
2014-04-02 13:30:00,126.59,126.66,126.11,126.21,71900.0,115.2562,115.32,114.8192,114.9103,71900.0
2014-04-02 14:00:00,126.23,127.24,126.21,127.1,73200.0,114.9285,115.8481,114.9103,115.7206,73200.0
2014-04-02 14:30:00,127.1,127.25,126.97,127.13,105700.0,115.7206,115.8572,115.6022,115.7479,105700.0
2014-04-02 15:00:00,127.14,127.68,126.88,127.13,82200.0,115.757,116.2487,115.5203,115.7479,82200.0
2014-04-02 15:30:00,127.14,127.25,126.55,126.96,84400.0,115.757,115.8572,115.2198,115.5931,84400.0
2014-04-03 09:30:00,127.52,128.99,126.69,128.41,145300.0,116.103,117.4414,115.3473,116.9133,145300.0
2014-04-03 10:00:00,128.32,128.64,127.82,128.0,149600.0,116.8314,117.1227,116.3761,116.54,149600.0
2014-04-03 10:30:00,127.86,128.05,126.64,127.01,94800.0,116.4125,116.5855,115.3018,115.6386,94800.0
2014-04-03 11:00:00,126.92,127.05,126.19,126.49,14400.0,115.5567,115.6751,114.8921,115.1652,14400.0
2014-04-03 11:30:00,126.54,126.74,126.02,126.04,15600.0,115.2107,115.3928,114.7373,114.7555,15600.0
2014-04-03 12:00:00,126.21,126.7,126.07,126.29,21300.0,114.9103,115.3564,114.7828,114.9831,21300.0
2014-04-03 12:30:00,126.27,126.31,125.91,126.07,11200.0,114.9649,115.0013,114.6371,114.7828,11200.0
2014-04-03 13:00:00,126.03,126.76,126.03,126.44,18000.0,114.7464,115.411,114.7464,115.1197,18000.0
2014-04-03 13:30:00,126.43,126.43,125.96,126.04,9600.0,115.1106,115.1106,114.6827,114.7555,9600.0
2014-04-03 14:00:00,126.05,126.08,125.14,125.2,38600.0,114.7646,114.7919,113.9361,113.9907,38600.0
2014-04-03 14:30:00,125.14,125.36,124.89,125.11,35200.0,113.9361,114.1364,113.7085,113.9088,35200.0
2014-04-03 15:00:00,125.15,125.15,124.69,124.98,126400.0,113.9452,113.9452,113.5264,113.7904,126400.0
2014-04-03 15:30:00,125.01,125.03,124.68,124.7,186600.0,113.8177,113.8359,113.5173,113.5355,186600.0
2014-04-04 09:30:00,124.77,126.89,124.77,126.83,54900.0,113.5992,115.5294,113.5992,115.4748,54900.0
2014-04-04 10:00:00,126.83,129.63,126.72,129.05,333100.0,115.4748,118.0241,115.3746,117.496,333100.0
2014-04-04 10:30:00,129.03,129.98,128.97,129.94,77600.0,117.4778,118.3427,117.4232,118.3063,77600.0
2014-04-04 11:00:00,129.97,130.0,128.85,129.0,127300.0,118.3336,118.3609,117.3139,117.4505,127300.0
2014-04-04 11:30:00,129.0,129.19,127.65,128.41,27800.0,117.4505,117.6235,116.2213,116.9133,27800.0
2014-04-04 12:00:00,128.35,128.35,127.2,127.23,130300.0,116.8587,116.8587,115.8116,115.8389,130300.0
2014-04-04 12:30:00,127.32,127.6,126.99,126.99,19400.0,115.9209,116.1758,115.6204,115.6204,19400.0
2014-04-04 13:00:00,127.06,127.33,126.83,126.91,30800.0,115.6842,115.93,115.4748,115.5476,30800.0
2014-04-04 13:30:00,126.91,127.03,126.56,126.65,31100.0,115.5476,115.6569,115.2289,115.3109,31100.0
2014-04-04 14:00:00,126.51,126.68,126.0,126.12,27700.0,115.1834,115.3382,114.7191,114.8283,27700.0
2014-04-04 14:30:00,126.08,126.65,125.75,126.65,117200.0,114.7919,115.3109,114.4915,115.3109,117200.0
2014-04-04 15:00:00,126.67,127.91,126.66,127.4,162900.0,115.3291,116.4581,115.32,115.9937,162900.0
2014-04-04 15:30:00,127.42,128.11,126.77,127.68,329500.0,116.0119,116.6402,115.4201,116.2487,329500.0
2014-04-07 09:30:00,126.98,127.85,126.09,127.85,68800.0,115.6113,116.4034,114.801,116.4034,68800.0
2014-04-07 10:00:00,127.78,127.88,126.72,127.05,50200.0,116.3397,116.4308,115.3746,115.6751,50200.0
2014-04-07 10:30:00,127.02,127.32,126.44,126.57,47600.0,115.6477,115.9209,115.1197,115.238,47600.0
2014-04-07 11:00:00,126.38,126.65,125.65,125.65,29500.0,115.065,115.3109,114.4004,114.4004,29500.0
2014-04-07 11:30:00,125.76,125.83,124.92,124.92,21700.0,114.5006,114.5643,113.7358,113.7358,21700.0
2014-04-07 12:00:00,124.93,125.29,124.0,124.65,27300.0,113.7449,114.0726,112.8981,113.4899,27300.0
2014-04-07 12:30:00,124.6,124.79,124.18,124.18,25600.0,113.4444,113.6174,113.062,113.062,25600.0
2014-04-07 13:00:00,124.16,124.23,122.75,122.84,43300.0,113.0438,113.1075,111.76,111.842,43300.0
2014-04-07 13:30:00,122.88,122.95,121.22,121.53,123100.0,111.8784,111.9421,110.367,110.6493,123100.0
2014-04-07 14:00:00,121.49,121.55,120.28,121.1,176700.0,110.6129,110.6675,109.5112,110.2578,176700.0
2014-04-07 14:30:00,121.07,123.13,121.06,122.97,151300.0,110.2305,112.106,110.2214,111.9604,151300.0
2014-04-07 15:00:00,122.89,123.5,122.72,123.01,193600.0,111.8875,112.4429,111.7327,111.9968,193600.0
2014-04-07 15:30:00,123.0,123.01,121.88,122.0,264300.0,111.9877,111.9968,110.9679,111.0772,264300.0
2014-04-08 09:30:00,122.23,123.43,121.43,123.21,41600.0,111.2866,112.3792,110.5582,112.1789,41600.0
2014-04-08 10:00:00,123.21,123.34,121.3,121.32,46300.0,112.1789,112.2972,110.4399,110.4581,46300.0
2014-04-08 10:30:00,121.33,122.52,121.26,122.05,74500.0,110.4672,111.5506,110.4034,111.1227,74500.0
2014-04-08 11:00:00,122.09,123.72,121.62,123.59,121100.0,111.1591,112.6432,110.7312,112.5248,121100.0
2014-04-08 11:30:00,123.58,123.75,122.74,123.01,173900.0,112.5157,112.6705,111.7509,111.9968,173900.0
2014-04-08 12:00:00,123.04,123.6,122.52,123.3,78100.0,112.0241,112.5339,111.5506,112.2608,78100.0
2014-04-08 12:30:00,123.41,123.41,122.63,122.65,42900.0,112.361,112.361,111.6508,111.669,42900.0
2014-04-08 13:00:00,122.63,123.17,122.52,122.95,53300.0,111.6508,112.1424,111.5506,111.9421,53300.0
2014-04-08 13:30:00,123.09,123.83,122.76,123.67,59500.0,112.0696,112.7434,111.7692,112.5977,59500.0
2014-04-08 14:00:00,123.77,123.89,122.9,122.91,43800.0,112.6887,112.798,111.8966,111.9057,43800.0
2014-04-08 14:30:00,122.95,123.16,122.75,122.86,37200.0,111.9421,112.1333,111.76,111.8602,37200.0
2014-04-08 15:00:00,122.89,123.4,122.54,123.18,125900.0,111.8875,112.3519,111.5688,112.1515,125900.0
2014-04-08 15:30:00,123.17,123.26,122.16,122.92,379800.0,112.1424,112.2244,111.2229,111.9148,379800.0
2014-04-09 09:30:00,123.27,124.6,123.08,123.89,63400.0,112.2335,113.4444,112.0605,112.798,63400.0
2014-04-09 10:00:00,123.9,125.08,123.73,124.36,109100.0,112.8071,113.8814,112.6523,113.2259,109100.0
2014-04-09 10:30:00,124.28,124.95,124.18,124.54,115900.0,113.1531,113.7631,113.062,113.3898,115900.0
2014-04-09 11:00:00,124.78,125.77,124.58,125.49,85600.0,113.6083,114.5097,113.4262,114.2547,85600.0
2014-04-09 11:30:00,125.37,125.49,124.72,125.05,69800.0,114.1455,114.2547,113.5537,113.8541,69800.0
2014-04-09 12:00:00,125.06,125.81,124.92,125.65,63400.0,113.8632,114.5461,113.7358,114.4004,63400.0
2014-04-09 12:30:00,125.7,125.95,124.93,125.06,200500.0,114.4459,114.6735,113.7449,113.8632,200500.0
2014-04-09 13:00:00,125.12,125.16,124.93,124.98,25800.0,113.9179,113.9543,113.7449,113.7904,25800.0
2014-04-09 13:30:00,124.98,125.07,124.82,124.96,47600.0,113.7904,113.8723,113.6447,113.7722,47600.0
2014-04-09 14:00:00,124.99,126.83,124.92,126.39,190800.0,113.7995,115.4748,113.7358,115.0742,190800.0
2014-04-09 14:30:00,126.39,127.11,125.87,126.32,193700.0,115.0742,115.7297,114.6007,115.0104,193700.0
2014-04-09 15:00:00,126.33,126.66,126.15,126.57,48700.0,115.0195,115.32,114.8556,115.238,48700.0
2014-04-09 15:30:00,126.53,126.74,126.38,126.49,149500.0,115.2016,115.3928,115.065,115.1652,149500.0
2014-04-10 09:30:00,126.8,128.24,126.26,127.05,47800.0,115.4474,116.7585,114.9558,115.6751,47800.0
2014-04-10 10:00:00,127.14,128.65,126.94,128.41,365700.0,115.757,117.1318,115.5749,116.9133,365700.0
2014-04-10 10:30:00,128.44,128.53,127.56,127.58,170500.0,116.9406,117.0226,116.1394,116.1576,170500.0
2014-04-10 11:00:00,127.58,128.08,127.27,127.84,287200.0,116.1576,116.6128,115.8754,116.3943,287200.0
2014-04-10 11:30:00,127.86,128.25,127.72,128.12,195300.0,116.4125,116.7676,116.2851,116.6493,195300.0
2014-04-10 12:00:00,128.0,128.15,127.14,127.49,112100.0,116.54,116.6766,115.757,116.0757,112100.0
2014-04-10 12:30:00,127.48,127.8,127.17,127.25,33900.0,116.0666,116.3579,115.7843,115.8572,33900.0
2014-04-10 13:00:00,127.32,127.87,126.54,126.98,65400.0,115.9209,116.4216,115.2107,115.6113,65400.0
2014-04-10 13:30:00,127.01,127.43,126.87,127.03,82400.0,115.6386,116.021,115.5112,115.6569,82400.0
2014-04-10 14:00:00,127.02,128.0,126.95,127.5,177700.0,115.6477,116.54,115.584,116.0848,177700.0
2014-04-10 14:30:00,127.48,127.67,126.96,127.07,53900.0,116.0666,116.2396,115.5931,115.6933,53900.0
2014-04-10 15:00:00,127.06,127.13,125.56,125.8,141200.0,115.6842,115.7479,114.3185,114.537,141200.0
2014-04-10 15:30:00,125.8,127.39,125.79,126.82,232900.0,114.537,115.9846,114.5279,115.4657,232900.0
2014-04-11 09:30:00,125.25,126.9,125.25,126.79,45400.0,114.0362,115.5385,114.0362,115.4383,45400.0
2014-04-11 10:00:00,126.77,126.87,125.22,125.59,52300.0,115.4201,115.5112,114.0089,114.3458,52300.0
2014-04-11 10:30:00,125.38,126.0,125.14,125.98,25300.0,114.1546,114.7191,113.9361,114.7009,25300.0
2014-04-11 11:00:00,125.99,126.51,125.72,125.72,36800.0,114.71,115.1834,114.4641,114.4641,36800.0
2014-04-11 11:30:00,125.72,125.87,124.97,125.21,27700.0,114.4641,114.6007,113.7813,113.9998,27700.0
2014-04-11 12:00:00,125.17,125.44,124.77,125.37,25100.0,113.9634,114.2092,113.5992,114.1455,25100.0
2014-04-11 12:30:00,125.19,125.19,124.7,124.88,27100.0,113.9816,113.9816,113.5355,113.6993,27100.0
2014-04-11 13:00:00,124.88,124.9,123.81,124.21,26300.0,113.6993,113.7176,112.7251,113.0893,26300.0
2014-04-11 13:30:00,124.0,124.89,123.99,124.71,24900.0,112.8981,113.7085,112.889,113.5446,24900.0
2014-04-11 14:00:00,124.7,124.96,124.5,124.59,39400.0,113.5355,113.7722,113.3534,113.4353,39400.0
2014-04-11 14:30:00,124.59,124.59,123.76,124.21,38500.0,113.4353,113.4353,112.6796,113.0893,38500.0
2014-04-11 15:00:00,124.35,125.16,123.88,125.13,40600.0,113.2168,113.9543,112.7889,113.927,40600.0
2014-04-11 15:30:00,125.12,125.36,124.27,124.41,114900.0,113.9179,114.1364,113.144,113.2714,114900.0
2014-04-14 09:30:00,125.21,126.25,124.88,125.96,137000.0,113.9998,114.9467,113.6993,114.6827,137000.0
2014-04-14 10:00:00,125.87,126.8,125.7,125.85,23100.0,114.6007,115.4474,114.4459,114.5825,23100.0
2014-04-14 10:30:00,125.67,126.3,125.65,126.29,17800.0,114.4186,114.9922,114.4004,114.9831,17800.0
2014-04-14 11:00:00,126.26,126.3,125.36,125.38,16400.0,114.9558,114.9922,114.1364,114.1546,16400.0
2014-04-14 11:30:00,125.54,125.96,125.19,125.26,13700.0,114.3003,114.6827,113.9816,114.0453,13700.0
2014-04-14 12:00:00,125.36,125.53,125.02,125.07,15100.0,114.1364,114.2912,113.8268,113.8723,15100.0
2014-04-14 12:30:00,125.24,125.87,125.15,125.54,40200.0,114.0271,114.6007,113.9452,114.3003,40200.0
2014-04-14 13:00:00,125.55,125.55,124.81,124.98,5400.0,114.3094,114.3094,113.6356,113.7904,5400.0
2014-04-14 13:30:00,125.03,125.59,125.03,125.16,16900.0,113.8359,114.3458,113.8359,113.9543,16900.0
2014-04-14 14:00:00,125.2,125.58,125.0,125.07,22800.0,113.9907,114.3367,113.8086,113.8723,22800.0
2014-04-14 14:30:00,125.0,125.25,124.74,124.74,18900.0,113.8086,114.0362,113.5719,113.5719,18900.0
2014-04-14 15:00:00,124.7,125.03,124.06,124.96,39300.0,113.5355,113.8359,112.9528,113.7722,39300.0
2014-04-14 15:30:00,124.96,125.19,124.82,125.04,121900.0,113.7722,113.9816,113.6447,113.845,121900.0
2014-04-15 09:30:00,125.05,126.04,124.52,126.0,14300.0,113.8541,114.7555,113.3716,114.7191,14300.0
2014-04-15 10:00:00,126.04,126.04,124.08,124.27,24600.0,114.7555,114.7555,112.971,113.144,24600.0
2014-04-15 10:30:00,124.21,124.92,123.74,124.36,49700.0,113.0893,113.7358,112.6614,113.2259,49700.0
2014-04-15 11:00:00,124.19,124.81,123.73,123.88,38600.0,113.0711,113.6356,112.6523,112.7889,38600.0
2014-04-15 11:30:00,124.12,124.28,123.5,123.77,46400.0,113.0074,113.1531,112.4429,112.6887,46400.0
2014-04-15 12:00:00,123.99,124.0,123.32,123.75,32400.0,112.889,112.8981,112.279,112.6705,32400.0
2014-04-15 12:30:00,123.75,123.98,123.38,123.51,32100.0,112.6705,112.8799,112.3336,112.452,32100.0
2014-04-15 13:00:00,123.51,123.71,123.1,123.47,29700.0,112.452,112.6341,112.0787,112.4156,29700.0
2014-04-15 13:30:00,123.77,124.63,123.49,124.63,64900.0,112.6887,113.4717,112.4338,113.4717,64900.0
2014-04-15 14:00:00,124.65,124.96,124.42,124.58,21900.0,113.4899,113.7722,113.2805,113.4262,21900.0
2014-04-15 14:30:00,124.64,125.0,124.52,124.83,41300.0,113.4808,113.8086,113.3716,113.6538,41300.0
2014-04-15 15:00:00,124.93,125.21,124.68,125.21,49900.0,113.7449,113.9998,113.5173,113.9998,49900.0
2014-04-15 15:30:00,125.22,125.22,124.7,125.0,89800.0,114.0089,114.0089,113.5355,113.8086,89800.0
2014-04-16 09:30:00,125.84,126.25,125.08,126.08,8400.0,114.5734,114.9467,113.8814,114.7919,8400.0
2014-04-16 10:00:00,125.96,126.2,125.26,125.79,31200.0,114.6827,114.9012,114.0453,114.5279,31200.0
2014-04-16 10:30:00,125.73,125.76,124.89,125.19,8000.0,114.4732,114.5006,113.7085,113.9816,8000.0
2014-04-16 11:00:00,125.17,125.76,124.92,125.54,8800.0,113.9634,114.5006,113.7358,114.3003,8800.0
2014-04-16 11:30:00,125.6,125.76,125.32,125.48,24100.0,114.3549,114.5006,114.1,114.2456,24100.0
2014-04-16 12:00:00,125.59,125.98,125.55,125.8,29700.0,114.3458,114.7009,114.3094,114.537,29700.0
2014-04-16 12:30:00,125.8,125.82,125.35,125.46,23900.0,114.537,114.5552,114.1273,114.2274,23900.0
2014-04-16 13:00:00,125.55,125.95,125.23,125.59,23900.0,114.3094,114.6735,114.018,114.3458,23900.0
2014-04-16 13:30:00,125.61,125.85,125.17,125.66,11200.0,114.364,114.5825,113.9634,114.4095,11200.0
2014-04-16 14:00:00,125.64,125.95,125.39,125.74,18000.0,114.3913,114.6735,114.1637,114.4823,18000.0
2014-04-16 14:30:00,125.89,126.12,125.72,125.92,33700.0,114.6189,114.8283,114.4641,114.6462,33700.0
2014-04-16 15:00:00,126.01,126.7,125.88,126.67,28900.0,114.7282,115.3564,114.6098,115.3291,28900.0
2014-04-16 15:30:00,126.64,126.64,126.18,126.35,80600.0,115.3018,115.3018,114.883,115.0377,80600.0
2014-04-17 09:30:00,126.34,126.45,125.49,126.0,16100.0,115.0286,115.1288,114.2547,114.7191,16100.0
2014-04-17 10:00:00,126.0,126.11,125.79,126.11,20800.0,114.7191,114.8192,114.5279,114.8192,20800.0
2014-04-17 10:30:00,126.11,126.17,125.75,125.93,62800.0,114.8192,114.8739,114.4915,114.6553,62800.0
2014-04-17 11:00:00,125.9,126.0,125.32,125.66,23900.0,114.628,114.7191,114.1,114.4095,23900.0
2014-04-17 11:30:00,125.74,125.88,125.55,125.82,15900.0,114.4823,114.6098,114.3094,114.5552,15900.0
2014-04-17 12:00:00,125.81,125.87,125.42,125.56,16500.0,114.5461,114.6007,114.191,114.3185,16500.0
2014-04-17 12:30:00,125.55,125.66,125.47,125.57,15900.0,114.3094,114.4095,114.2365,114.3276,15900.0
2014-04-17 13:00:00,125.59,125.7,125.44,125.57,18600.0,114.3458,114.4459,114.2092,114.3276,18600.0
2014-04-17 13:30:00,125.58,126.0,125.58,125.91,13400.0,114.3367,114.7191,114.3367,114.6371,13400.0
2014-04-17 14:00:00,125.91,126.05,125.82,126.0,17300.0,114.6371,114.7646,114.5552,114.7191,17300.0
2014-04-17 14:30:00,126.01,126.06,125.85,125.94,23000.0,114.7282,114.7737,114.5825,114.6644,23000.0
2014-04-17 15:00:00,125.94,126.08,125.78,125.9,60600.0,114.6644,114.7919,114.5188,114.628,60600.0
2014-04-17 15:30:00,125.87,125.92,125.53,125.55,83900.0,114.6007,114.6462,114.2912,114.3094,83900.0
2014-04-21 09:30:00,125.88,126.8,125.88,126.45,33800.0,114.6098,115.4474,114.6098,115.1288,33800.0
2014-04-21 10:00:00,126.45,126.5,125.6,125.7,15300.0,115.1288,115.1743,114.3549,114.4459,15300.0
2014-04-21 10:30:00,125.7,126.01,125.07,125.66,92400.0,114.4459,114.7282,113.8723,114.4095,92400.0
2014-04-21 11:00:00,125.76,126.49,125.42,126.49,114900.0,114.5006,115.1652,114.191,115.1652,114900.0
2014-04-21 11:30:00,126.25,126.5,126.06,126.3,51200.0,114.9467,115.1743,114.7737,114.9922,51200.0
2014-04-21 12:00:00,126.32,127.08,126.32,126.6,68800.0,115.0104,115.7024,115.0104,115.2654,68800.0
2014-04-21 12:30:00,126.6,126.74,126.37,126.57,27200.0,115.2654,115.3928,115.0559,115.238,27200.0
2014-04-21 13:00:00,126.58,126.7,126.45,126.49,73700.0,115.2471,115.3564,115.1288,115.1652,73700.0
2014-04-21 13:30:00,126.46,126.69,126.3,126.57,153800.0,115.1379,115.3473,114.9922,115.238,153800.0
2014-04-21 14:00:00,126.56,127.18,126.5,127.0,40500.0,115.2289,115.7934,115.1743,115.6295,40500.0
2014-04-21 14:30:00,127.04,127.17,126.9,127.03,43100.0,115.666,115.7843,115.5385,115.6569,43100.0
2014-04-21 15:00:00,127.03,127.14,126.88,126.96,40000.0,115.6569,115.757,115.5203,115.5931,40000.0
2014-04-21 15:30:00,126.95,126.96,126.69,126.75,74300.0,115.584,115.5931,115.3473,115.4019,74300.0
2014-04-22 09:30:00,126.26,127.38,126.23,127.09,18400.0,114.9558,115.9755,114.9285,115.7115,18400.0
2014-04-22 10:00:00,127.03,127.14,126.8,127.06,126400.0,115.6569,115.757,115.4474,115.6842,126400.0
2014-04-22 10:30:00,127.01,127.11,126.9,126.95,57600.0,115.6386,115.7297,115.5385,115.584,57600.0
2014-04-22 11:00:00,127.0,127.11,126.5,126.74,48800.0,115.6295,115.7297,115.1743,115.3928,48800.0
2014-04-22 11:30:00,126.72,126.82,126.61,126.62,26100.0,115.3746,115.4657,115.2745,115.2836,26100.0
2014-04-22 12:00:00,126.65,127.25,126.52,127.18,159200.0,115.3109,115.8572,115.1925,115.7934,159200.0
2014-04-22 12:30:00,127.29,128.01,127.29,127.94,31200.0,115.8936,116.5491,115.8936,116.4854,31200.0
2014-04-22 13:00:00,128.03,128.27,127.84,128.26,13400.0,116.5673,116.7858,116.3943,116.7767,13400.0
2014-04-22 13:30:00,128.23,128.44,128.16,128.29,16000.0,116.7494,116.9406,116.6857,116.804,16000.0
2014-04-22 14:00:00,128.3,128.38,128.14,128.31,7900.0,116.8131,116.886,116.6675,116.8223,7900.0
2014-04-22 14:30:00,128.31,128.43,128.16,128.29,18200.0,116.8223,116.9315,116.6857,116.804,18200.0
2014-04-22 15:00:00,128.31,128.31,127.94,128.09,26600.0,116.8223,116.8223,116.4854,116.622,26600.0
2014-04-22 15:30:00,128.18,128.18,127.86,128.0,47600.0,116.7039,116.7039,116.4125,116.54,47600.0
2014-04-23 09:30:00,127.95,127.95,126.83,127.2,14100.0,116.4945,116.4945,115.4748,115.8116,14100.0
2014-04-23 10:00:00,127.0,127.06,126.01,126.34,14500.0,115.6295,115.6842,114.7282,115.0286,14500.0
2014-04-23 10:30:00,126.48,127.38,126.43,127.15,15300.0,115.1561,115.9755,115.1106,115.7661,15300.0
2014-04-23 11:00:00,127.19,127.52,126.96,127.31,59500.0,115.8025,116.103,115.5931,115.9118,59500.0
2014-04-23 11:30:00,127.3,127.45,126.9,127.42,28100.0,115.9027,116.0393,115.5385,116.0119,28100.0
2014-04-23 12:00:00,127.51,127.57,127.1,127.36,6500.0,116.0939,116.1485,115.7206,115.9573,6500.0
2014-04-23 12:30:00,127.41,127.65,127.41,127.56,8000.0,116.0028,116.2213,116.0028,116.1394,8000.0
2014-04-23 13:00:00,127.38,127.62,127.33,127.62,25300.0,115.9755,116.194,115.93,116.194,25300.0
2014-04-23 13:30:00,127.64,127.65,127.32,127.62,13000.0,116.2122,116.2213,115.9209,116.194,13000.0
2014-04-23 14:00:00,127.52,127.61,127.24,127.36,24200.0,116.103,116.1849,115.8481,115.9573,24200.0
2014-04-23 14:30:00,127.33,127.6,126.97,127.05,24100.0,115.93,116.1758,115.6022,115.6751,24100.0
2014-04-23 15:00:00,127.09,127.14,126.71,126.98,42300.0,115.7115,115.757,115.3655,115.6113,42300.0
2014-04-23 15:30:00,126.98,127.02,126.65,126.79,51100.0,115.6113,115.6477,115.3109,115.4383,51100.0
2014-04-24 09:30:00,128.11,128.11,124.8,124.8,46300.0,116.6402,116.6402,113.6265,113.6265,46300.0
2014-04-24 10:00:00,124.77,125.86,124.59,125.86,40600.0,113.5992,114.5916,113.4353,114.5916,40600.0
2014-04-24 10:30:00,125.85,126.43,125.73,125.86,25800.0,114.5825,115.1106,114.4732,114.5916,25800.0
2014-04-24 11:00:00,125.69,126.64,125.54,126.58,31300.0,114.4368,115.3018,114.3003,115.2471,31300.0
2014-04-24 11:30:00,126.59,126.94,126.28,126.34,34200.0,115.2562,115.5749,114.974,115.0286,34200.0
2014-04-24 12:00:00,126.31,126.95,126.29,126.85,21300.0,115.0013,115.584,114.9831,115.493,21300.0
2014-04-24 12:30:00,126.82,127.02,126.77,126.95,8900.0,115.4657,115.6477,115.4201,115.584,8900.0
2014-04-24 13:00:00,127.03,127.3,126.94,126.94,16700.0,115.6569,115.9027,115.5749,115.5749,16700.0
2014-04-24 13:30:00,126.78,126.82,126.17,126.29,21800.0,115.4292,115.4657,114.8739,114.9831,21800.0
2014-04-24 14:00:00,126.39,126.66,126.34,126.63,25600.0,115.0742,115.32,115.0286,115.2927,25600.0
2014-04-24 14:30:00,126.61,126.78,126.45,126.48,14400.0,115.2745,115.4292,115.1288,115.1561,14400.0
2014-04-24 15:00:00,126.54,126.85,126.53,126.59,10600.0,115.2107,115.493,115.2016,115.2562,10600.0
2014-04-24 15:30:00,126.59,126.69,126.35,126.62,48800.0,115.2562,115.3473,115.0377,115.2836,48800.0
2014-04-25 09:30:00,126.15,126.15,124.51,124.51,22700.0,114.8556,114.8556,113.3625,113.3625,22700.0
2014-04-25 10:00:00,124.35,125.0,123.93,124.13,23700.0,113.2168,113.8086,112.8344,113.0165,23700.0
2014-04-25 10:30:00,124.13,124.19,123.52,123.61,26300.0,113.0165,113.0711,112.4611,112.5431,26300.0
2014-04-25 11:00:00,123.69,123.75,122.9,123.12,43200.0,112.6159,112.6705,111.8966,112.0969,43200.0
2014-04-25 11:30:00,123.21,123.95,123.11,123.72,20700.0,112.1789,112.8526,112.0878,112.6432,20700.0
2014-04-25 12:00:00,123.62,123.73,123.25,123.44,19900.0,112.5522,112.6523,112.2153,112.3883,19900.0
2014-04-25 12:30:00,123.33,123.49,123.1,123.19,12100.0,112.2881,112.4338,112.0787,112.1607,12100.0
2014-04-25 13:00:00,123.18,123.54,122.89,123.49,26900.0,112.1515,112.4793,111.8875,112.4338,26900.0
2014-04-25 13:30:00,123.55,123.81,123.14,123.73,15800.0,112.4884,112.7251,112.1151,112.6523,15800.0
2014-04-25 14:00:00,123.74,123.85,123.47,123.72,12900.0,112.6614,112.7616,112.4156,112.6432,12900.0
2014-04-25 14:30:00,123.59,124.08,123.54,123.73,15200.0,112.5248,112.971,112.4793,112.6523,15200.0
2014-04-25 15:00:00,123.79,124.31,123.57,124.25,26800.0,112.7069,113.1804,112.5066,113.1258,26800.0
2014-04-25 15:30:00,124.2,124.26,123.53,123.63,82800.0,113.0802,113.1349,112.4702,112.5613,82800.0
2014-04-28 09:30:00,123.06,123.64,119.3,121.34,140100.0,112.0423,112.5704,108.6189,110.4763,140100.0
2014-04-28 10:00:00,121.41,122.0,120.73,121.8,88200.0,110.54,111.0772,109.9209,110.8951,88200.0
2014-04-28 10:30:00,121.69,121.81,120.74,121.15,61800.0,110.795,110.9042,109.93,110.3033,61800.0
2014-04-28 11:00:00,121.19,121.64,120.52,120.67,38400.0,110.3397,110.7494,109.7297,109.8663,38400.0
2014-04-28 11:30:00,120.64,120.88,118.86,118.86,73800.0,109.839,110.0575,108.2183,108.2183,73800.0
2014-04-28 12:00:00,118.82,118.88,117.58,118.32,162000.0,108.1819,108.2365,107.0529,107.7267,162000.0
2014-04-28 12:30:00,118.35,118.44,117.25,117.43,82400.0,107.754,107.8359,106.7525,106.9164,82400.0
2014-04-28 13:00:00,117.36,117.47,115.49,116.08,150000.0,106.8526,106.9528,105.15,105.6872,150000.0
2014-04-28 13:30:00,116.15,117.06,115.61,116.47,176300.0,105.751,106.5795,105.2593,106.0423,176300.0
2014-04-28 14:00:00,116.5,116.97,116.07,116.94,93700.0,106.0696,106.4975,105.6781,106.4702,93700.0
2014-04-28 14:30:00,116.96,117.79,116.94,117.25,99600.0,106.4884,107.2441,106.4702,106.7525,99600.0
2014-04-28 15:00:00,117.19,117.34,116.73,116.73,135400.0,106.6978,106.8344,106.279,106.279,135400.0
2014-04-28 15:30:00,116.76,117.1,116.39,116.87,240000.0,106.3063,106.6159,105.9695,106.4065,240000.0
2014-04-29 09:30:00,118.95,120.07,115.65,119.25,106300.0,108.3003,109.32,105.2957,108.5734,106300.0
2014-04-29 10:00:00,119.3,119.88,117.92,118.22,85900.0,108.6189,109.147,107.3625,107.6356,85900.0
2014-04-29 10:30:00,118.21,119.3,117.84,119.01,30200.0,107.6265,108.6189,107.2896,108.3549,30200.0
2014-04-29 11:00:00,119.01,120.56,118.95,120.47,57200.0,108.3549,109.7661,108.3003,109.6842,57200.0
2014-04-29 11:30:00,120.47,122.18,120.47,122.15,86800.0,109.6842,111.2411,109.6842,111.2138,86800.0
2014-04-29 12:00:00,122.16,122.33,121.11,121.68,51600.0,111.2229,111.3777,110.2669,110.7858,51600.0
2014-04-29 12:30:00,121.75,122.23,121.54,122.11,28000.0,110.8496,111.2866,110.6584,111.1773,28000.0
2014-04-29 13:00:00,122.09,122.26,121.34,121.67,66400.0,111.1591,111.3139,110.4763,110.7767,66400.0
2014-04-29 13:30:00,121.61,122.5,121.15,122.37,41400.0,110.7221,111.5324,110.3033,111.4141,41400.0
2014-04-29 14:00:00,122.37,122.5,121.81,122.48,57900.0,111.4141,111.5324,110.9042,111.5142,57900.0
2014-04-29 14:30:00,122.5,123.4,122.49,123.4,59700.0,111.5324,112.3519,111.5233,112.3519,59700.0
2014-04-29 15:00:00,123.34,124.03,123.09,123.93,111600.0,112.2972,112.9254,112.0696,112.8344,111600.0
2014-04-29 15:30:00,123.91,124.48,123.78,124.37,248400.0,112.8162,113.3352,112.6978,113.235,248400.0
2014-04-30 09:30:00,123.99,124.24,122.46,123.59,62700.0,112.889,113.1166,111.496,112.5248,62700.0
2014-04-30 10:00:00,123.45,123.8,122.75,123.54,69300.0,112.3974,112.716,111.76,112.4793,69300.0
2014-04-30 10:30:00,123.53,123.67,122.66,123.08,70900.0,112.4702,112.5977,111.6781,112.0605,70900.0
2014-04-30 11:00:00,123.06,123.1,122.34,122.83,29600.0,112.0423,112.0787,111.3868,111.8329,29600.0
2014-04-30 11:30:00,122.74,123.44,122.68,123.21,33700.0,111.7509,112.3883,111.6963,112.1789,33700.0
2014-04-30 12:00:00,123.18,123.18,122.91,123.12,22400.0,112.1515,112.1515,111.9057,112.0969,22400.0
2014-04-30 12:30:00,123.07,123.26,122.98,123.26,19000.0,112.0514,112.2244,111.9695,112.2244,19000.0
2014-04-30 13:00:00,123.22,123.45,122.98,123.05,30900.0,112.188,112.3974,111.9695,112.0332,30900.0
2014-04-30 13:30:00,123.01,123.1,122.9,123.05,27500.0,111.9968,112.0787,111.8966,112.0332,27500.0
2014-04-30 14:00:00,123.05,123.82,122.86,123.61,33200.0,112.0332,112.7342,111.8602,112.5431,33200.0
2014-04-30 14:30:00,123.52,125.5,123.52,125.38,63400.0,112.4611,114.2638,112.4611,114.1546,63400.0
2014-04-30 15:00:00,125.3,125.47,124.62,124.87,61600.0,114.0817,114.2365,113.4626,113.6902,61600.0
2014-04-30 15:30:00,124.88,124.97,124.24,124.33,99000.0,113.6993,113.7813,113.1166,113.1986,99000.0
2014-05-01 09:30:00,124.13,126.18,124.13,125.64,34100.0,113.0165,114.883,113.0165,114.3913,34100.0
2014-05-01 10:00:00,125.63,127.49,125.43,127.39,63800.0,114.3822,116.0757,114.2001,115.9846,63800.0
2014-05-01 10:30:00,127.38,128.13,126.95,127.96,61100.0,115.9755,116.6584,115.584,116.5036,61100.0
2014-05-01 11:00:00,127.96,128.44,127.79,128.44,48400.0,116.5036,116.9406,116.3488,116.9406,48400.0
2014-05-01 11:30:00,128.45,129.14,128.22,128.22,47800.0,116.9497,117.5779,116.7403,116.7403,47800.0
2014-05-01 12:00:00,128.07,128.34,127.52,128.03,35300.0,116.6037,116.8496,116.103,116.5673,35300.0
2014-05-01 12:30:00,128.03,128.04,127.13,127.25,20300.0,116.5673,116.5764,115.7479,115.8572,20300.0
2014-05-01 13:00:00,127.33,127.51,126.91,127.09,31900.0,115.93,116.0939,115.5476,115.7115,31900.0
2014-05-01 13:30:00,127.09,127.15,125.75,125.9,28100.0,115.7115,115.7661,114.4915,114.628,28100.0
2014-05-01 14:00:00,125.91,126.39,125.91,126.34,20500.0,114.6371,115.0742,114.6371,115.0286,20500.0
2014-05-01 14:30:00,126.34,126.34,125.33,125.56,17300.0,115.0286,115.0286,114.1091,114.3185,17300.0
2014-05-01 15:00:00,125.46,125.65,124.95,125.15,29100.0,114.2274,114.4004,113.7631,113.9452,29100.0
2014-05-01 15:30:00,125.15,125.63,125.02,125.57,44000.0,113.9452,114.3822,113.8268,114.3276,44000.0
2014-05-02 09:30:00,125.55,126.69,125.55,126.07,17400.0,114.3094,115.3473,114.3094,114.7828,17400.0
2014-05-02 10:00:00,125.99,127.18,125.76,126.99,27500.0,114.71,115.7934,114.5006,115.6204,27500.0
2014-05-02 10:30:00,127.0,127.75,126.29,127.16,169800.0,115.6295,116.3124,114.9831,115.7752,169800.0
2014-05-02 11:00:00,127.0,127.45,126.54,126.79,47000.0,115.6295,116.0393,115.2107,115.4383,47000.0
2014-05-02 11:30:00,126.81,127.54,126.81,127.5,32000.0,115.4566,116.1212,115.4566,116.0848,32000.0
2014-05-02 12:00:00,127.5,127.85,127.38,127.69,81200.0,116.0848,116.4034,115.9755,116.2578,81200.0
2014-05-02 12:30:00,127.67,127.73,126.84,126.93,19400.0,116.2396,116.2942,115.4839,115.5658,19400.0
2014-05-02 13:00:00,126.99,126.99,126.06,126.16,16600.0,115.6204,115.6204,114.7737,114.8647,16600.0
2014-05-02 13:30:00,126.13,126.72,126.13,126.59,15900.0,114.8374,115.3746,114.8374,115.2562,15900.0
2014-05-02 14:00:00,126.58,126.58,126.14,126.16,18200.0,115.2471,115.2471,114.8465,114.8647,18200.0
2014-05-02 14:30:00,126.27,126.46,125.76,125.76,26500.0,114.9649,115.1379,114.5006,114.5006,26500.0
2014-05-02 15:00:00,125.84,126.12,125.52,126.01,40800.0,114.5734,114.8283,114.282,114.7282,40800.0
2014-05-02 15:30:00,125.97,126.36,125.94,126.25,78700.0,114.6918,115.0468,114.6644,114.9467,78700.0
2014-05-05 09:30:00,124.92,125.2,123.68,125.2,23100.0,113.7358,113.9907,112.6068,113.9907,23100.0
2014-05-05 10:00:00,125.27,125.59,124.45,125.02,26800.0,114.0544,114.3458,113.3078,113.8268,26800.0
2014-05-05 10:30:00,125.18,126.11,125.18,125.26,14500.0,113.9725,114.8192,113.9725,114.0453,14500.0
2014-05-05 11:00:00,125.24,125.31,124.58,125.19,18700.0,114.0271,114.0908,113.4262,113.9816,18700.0
2014-05-05 11:30:00,125.18,125.31,124.8,124.94,65300.0,113.9725,114.0908,113.6265,113.754,65300.0
2014-05-05 12:00:00,124.91,125.03,124.54,125.02,112900.0,113.7267,113.8359,113.3898,113.8268,112900.0
2014-05-05 12:30:00,124.98,125.34,124.92,124.94,32700.0,113.7904,114.1182,113.7358,113.754,32700.0
2014-05-05 13:00:00,124.9,125.06,124.35,124.35,26500.0,113.7176,113.8632,113.2168,113.2168,26500.0
2014-05-05 13:30:00,124.36,124.51,124.13,124.14,46100.0,113.2259,113.3625,113.0165,113.0256,46100.0
2014-05-05 14:00:00,124.18,124.91,124.18,124.79,42200.0,113.062,113.7267,113.062,113.6174,42200.0
2014-05-05 14:30:00,124.8,125.52,124.8,125.14,22900.0,113.6265,114.282,113.6265,113.9361,22900.0
2014-05-05 15:00:00,125.14,125.44,124.95,125.41,51100.0,113.9361,114.2092,113.7631,114.1819,51100.0
2014-05-05 15:30:00,125.47,126.06,125.46,125.77,96800.0,114.2365,114.7737,114.2274,114.5097,96800.0
2014-05-06 09:30:00,125.21,126.11,124.6,124.92,9800.0,113.9998,114.8192,113.4444,113.7358,9800.0
2014-05-06 10:00:00,124.95,126.68,124.85,126.68,94700.0,113.7631,115.3382,113.672,115.3382,94700.0
2014-05-06 10:30:00,126.54,127.05,126.32,126.56,105700.0,115.2107,115.6751,115.0104,115.2289,105700.0
2014-05-06 11:00:00,126.5,126.59,125.65,125.82,22500.0,115.1743,115.2562,114.4004,114.5552,22500.0
2014-05-06 11:30:00,125.73,125.98,125.31,125.46,32000.0,114.4732,114.7009,114.0908,114.2274,32000.0
2014-05-06 12:00:00,125.51,125.81,125.36,125.64,23100.0,114.2729,114.5461,114.1364,114.3913,23100.0
2014-05-06 12:30:00,125.49,125.98,125.49,125.7,9800.0,114.2547,114.7009,114.2547,114.4459,9800.0
2014-05-06 13:00:00,125.69,125.69,125.33,125.44,25700.0,114.4368,114.4368,114.1091,114.2092,25700.0
2014-05-06 13:30:00,125.5,125.6,124.72,124.72,11100.0,114.2638,114.3549,113.5537,113.5537,11100.0
2014-05-06 14:00:00,124.72,124.95,124.36,124.36,14700.0,113.5537,113.7631,113.2259,113.2259,14700.0
2014-05-06 14:30:00,124.32,124.66,124.3,124.54,66000.0,113.1895,113.499,113.1713,113.3898,66000.0
2014-05-06 15:00:00,124.52,124.6,124.36,124.36,17200.0,113.3716,113.4444,113.2259,113.2259,17200.0
2014-05-06 15:30:00,124.36,124.52,123.99,124.09,76300.0,113.2259,113.3716,112.889,112.9801,76300.0
2014-05-07 09:30:00,124.22,124.95,123.85,123.91,49500.0,113.0984,113.7631,112.7616,112.8162,49500.0
2014-05-07 10:00:00,123.88,123.88,121.67,122.75,43700.0,112.7889,112.7889,110.7767,111.76,43700.0
2014-05-07 10:30:00,122.79,123.75,122.5,122.63,36900.0,111.7965,112.6705,111.5324,111.6508,36900.0
2014-05-07 11:00:00,122.56,122.74,122.0,122.24,34400.0,111.5871,111.7509,111.0772,111.2957,34400.0
2014-05-07 11:30:00,122.3,122.86,122.07,122.71,73000.0,111.3503,111.8602,111.1409,111.7236,73000.0
2014-05-07 12:00:00,122.64,123.05,122.44,122.66,30100.0,111.6599,112.0332,111.4778,111.6781,30100.0
2014-05-07 12:30:00,122.64,122.8,122.09,122.24,20200.0,111.6599,111.8056,111.1591,111.2957,20200.0
2014-05-07 13:00:00,122.25,122.63,121.98,122.11,31200.0,111.3048,111.6508,111.059,111.1773,31200.0
2014-05-07 13:30:00,122.21,122.5,121.56,121.67,34400.0,111.2684,111.5324,110.6766,110.7767,34400.0
2014-05-07 14:00:00,121.59,122.35,121.58,122.2,23900.0,110.7039,111.3959,110.6948,111.2593,23900.0
2014-05-07 14:30:00,122.18,122.33,121.82,122.05,28700.0,111.2411,111.3777,110.9133,111.1227,28700.0
2014-05-07 15:00:00,121.98,122.13,121.76,121.94,34700.0,111.059,111.1956,110.8587,111.0226,34700.0
2014-05-07 15:30:00,121.9,122.67,121.9,122.45,81200.0,110.9861,111.6872,110.9861,111.4869,81200.0
2014-05-08 09:30:00,122.31,123.73,122.31,123.28,15100.0,111.3594,112.6523,111.3594,112.2426,15100.0
2014-05-08 10:00:00,123.27,123.63,123.01,123.03,34800.0,112.2335,112.5613,111.9968,112.015,34800.0
2014-05-08 10:30:00,123.14,123.14,122.52,122.66,6400.0,112.1151,112.1151,111.5506,111.6781,6400.0
2014-05-08 11:00:00,122.68,122.79,122.33,122.41,21500.0,111.6963,111.7965,111.3777,111.4505,21500.0
2014-05-08 11:30:00,122.48,122.99,122.48,122.92,19500.0,111.5142,111.9786,111.5142,111.9148,19500.0
2014-05-08 12:00:00,122.89,122.92,122.5,122.79,27900.0,111.8875,111.9148,111.5324,111.7965,27900.0
2014-05-08 12:30:00,122.79,122.82,122.25,122.45,29500.0,111.7965,111.8238,111.3048,111.4869,29500.0
2014-05-08 13:00:00,122.4,122.45,121.6,122.07,41800.0,111.4414,111.4869,110.713,111.1409,41800.0
2014-05-08 13:30:00,121.95,122.02,121.08,121.68,61200.0,111.0317,111.0954,110.2396,110.7858,61200.0
2014-05-08 14:00:00,121.59,121.79,120.76,121.26,108500.0,110.7039,110.886,109.9482,110.4034,108500.0
2014-05-08 14:30:00,121.22,121.39,120.45,120.57,19300.0,110.367,110.5218,109.666,109.7752,19300.0
2014-05-08 15:00:00,120.49,120.49,119.91,120.14,42200.0,109.7024,109.7024,109.1743,109.3837,42200.0
2014-05-08 15:30:00,120.14,120.16,119.65,119.93,191600.0,109.3837,109.4019,108.9376,109.1925,191600.0
2014-05-09 09:30:00,119.53,120.0,118.92,119.0,67900.0,108.8283,109.2563,108.273,108.3458,67900.0
2014-05-09 10:00:00,118.84,119.64,118.66,119.1,35200.0,108.2001,108.9285,108.0362,108.4368,35200.0
2014-05-09 10:30:00,119.15,119.24,118.52,118.57,67400.0,108.4824,108.5643,107.9088,107.9543,67400.0
2014-05-09 11:00:00,118.52,118.7,117.97,118.15,46800.0,107.9088,108.0726,107.408,107.5719,46800.0
2014-05-09 11:30:00,118.23,118.64,118.15,118.31,31100.0,107.6447,108.018,107.5719,107.7176,31100.0
2014-05-09 12:00:00,118.37,118.37,117.6,117.82,65500.0,107.7722,107.7722,107.0711,107.2714,65500.0
2014-05-09 12:30:00,117.84,118.86,117.7,118.55,32800.0,107.2896,108.2183,107.1622,107.9361,32800.0
2014-05-09 13:00:00,118.6,118.65,118.23,118.54,19000.0,107.9816,108.0271,107.6447,107.927,19000.0
2014-05-09 13:30:00,118.57,118.74,117.97,118.18,26300.0,107.9543,108.1091,107.408,107.5992,26300.0
2014-05-09 14:00:00,118.25,118.65,118.18,118.47,17400.0,107.6629,108.0271,107.5992,107.8632,17400.0
2014-05-09 14:30:00,118.54,118.96,118.53,118.9,16300.0,107.927,108.3094,107.9179,108.2547,16300.0
2014-05-09 15:00:00,118.93,119.34,118.93,118.96,50000.0,108.2821,108.6553,108.2821,108.3094,50000.0
2014-05-09 15:30:00,118.98,119.22,118.72,118.9,69000.0,108.3276,108.5461,108.0909,108.2547,69000.0
2014-05-12 09:30:00,119.87,122.12,119.02,122.03,57200.0,109.1379,111.1865,108.364,111.1045,57200.0
2014-05-12 10:00:00,122.06,123.46,122.06,122.88,50200.0,111.1318,112.4065,111.1318,111.8784,50200.0
2014-05-12 10:30:00,122.9,123.26,122.83,122.93,27600.0,111.8966,112.2244,111.8329,111.9239,27600.0
2014-05-12 11:00:00,122.96,123.11,121.99,122.11,31900.0,111.9512,112.0878,111.0681,111.1773,31900.0
2014-05-12 11:30:00,122.0,122.6,121.84,121.9,15800.0,111.0772,111.6235,110.9315,110.9861,15800.0
2014-05-12 12:00:00,121.84,122.01,121.6,121.67,14200.0,110.9315,111.0863,110.713,110.7767,14200.0
2014-05-12 12:30:00,121.79,122.15,121.69,122.15,31900.0,110.886,111.2138,110.795,111.2138,31900.0
2014-05-12 13:00:00,122.21,122.51,122.14,122.46,16300.0,111.2684,111.5415,111.2047,111.496,16300.0
2014-05-12 13:30:00,122.44,122.9,122.41,122.73,13900.0,111.4778,111.8966,111.4505,111.7418,13900.0
2014-05-12 14:00:00,122.7,122.8,122.62,122.66,17000.0,111.7145,111.8056,111.6417,111.6781,17000.0
2014-05-12 14:30:00,122.66,122.66,122.39,122.64,18200.0,111.6781,111.6781,111.4323,111.6599,18200.0
2014-05-12 15:00:00,122.64,122.93,122.28,122.35,22900.0,111.6599,111.9239,111.3321,111.3959,22900.0
2014-05-12 15:30:00,122.32,122.57,122.28,122.46,44600.0,111.3685,111.5962,111.3321,111.496,44600.0
2014-05-13 09:30:00,121.99,123.22,121.99,122.35,30400.0,111.0681,112.188,111.0681,111.3959,30400.0
2014-05-13 10:00:00,122.18,122.27,121.76,122.19,14600.0,111.2411,111.323,110.8587,111.2502,14600.0
2014-05-13 10:30:00,122.2,122.46,122.1,122.19,12100.0,111.2593,111.496,111.1682,111.2502,12100.0
2014-05-13 11:00:00,122.13,122.23,121.5,121.57,11000.0,111.1956,111.2866,110.622,110.6857,11000.0
2014-05-13 11:30:00,121.58,121.58,120.97,121.31,11700.0,110.6948,110.6948,110.1394,110.449,11700.0
2014-05-13 12:00:00,121.17,121.25,120.92,121.11,11000.0,110.3215,110.3943,110.0939,110.2669,11000.0
2014-05-13 12:30:00,121.08,121.2,120.94,121.1,8400.0,110.2396,110.3488,110.1121,110.2578,8400.0
2014-05-13 13:00:00,121.09,121.16,120.79,120.79,32100.0,110.2487,110.3124,109.9755,109.9755,32100.0
2014-05-13 13:30:00,120.79,120.89,120.65,120.81,17600.0,109.9755,110.0666,109.8481,109.9937,17600.0
2014-05-13 14:00:00,120.86,121.0,120.66,120.96,31200.0,110.0393,110.1667,109.8572,110.1303,31200.0
2014-05-13 14:30:00,120.99,121.12,120.89,121.03,20900.0,110.1576,110.276,110.0666,110.194,20900.0
2014-05-13 15:00:00,120.99,121.0,120.41,120.61,16100.0,110.1576,110.1667,109.6296,109.8116,16100.0
2014-05-13 15:30:00,120.6,120.72,120.45,120.53,50700.0,109.8025,109.9118,109.666,109.7388,50700.0
2014-05-14 09:30:00,120.36,120.42,119.66,120.23,26300.0,109.584,109.6387,108.9467,109.4657,26300.0
2014-05-14 10:00:00,120.4,120.77,120.1,120.26,6500.0,109.6204,109.9573,109.3473,109.493,6500.0
2014-05-14 10:30:00,120.2,120.41,119.61,119.61,10100.0,109.4384,109.6296,108.9012,108.9012,10100.0
2014-05-14 11:00:00,119.63,119.71,119.28,119.58,23000.0,108.9194,108.9922,108.6007,108.8739,23000.0
2014-05-14 11:30:00,119.56,120.02,119.4,119.42,3600.0,108.8557,109.2745,108.71,108.7282,3600.0
2014-05-14 12:00:00,119.38,119.57,119.21,119.43,3300.0,108.6918,108.8648,108.537,108.7373,3300.0
2014-05-14 12:30:00,119.32,119.7,119.26,119.48,23800.0,108.6371,108.9831,108.5825,108.7828,23800.0
2014-05-14 13:00:00,119.48,119.84,119.41,119.77,32100.0,108.7828,109.1106,108.7191,109.0469,32100.0
2014-05-14 13:30:00,119.74,120.01,119.59,120.01,14500.0,109.0195,109.2654,108.883,109.2654,14500.0
2014-05-14 14:00:00,119.95,120.13,119.82,120.13,13200.0,109.2107,109.3746,109.0924,109.3746,13200.0
2014-05-14 14:30:00,120.14,120.16,119.34,119.43,20400.0,109.3837,109.4019,108.6553,108.7373,20400.0
2014-05-14 15:00:00,119.4,119.44,119.14,119.44,13100.0,108.71,108.7464,108.4733,108.7464,13100.0
2014-05-14 15:30:00,119.43,119.43,118.88,118.97,54200.0,108.7373,108.7373,108.2365,108.3185,54200.0
2014-05-15 09:30:00,118.93,118.93,116.33,116.51,25000.0,108.2821,108.2821,105.9148,106.0787,25000.0
2014-05-15 10:00:00,116.55,117.07,115.56,116.67,40000.0,106.1151,106.5886,105.2138,106.2244,40000.0
2014-05-15 10:30:00,116.89,118.05,116.89,117.65,27500.0,106.4247,107.4808,106.4247,107.1167,27500.0
2014-05-15 11:00:00,117.55,117.64,116.15,116.54,52000.0,107.0256,107.1076,105.751,106.106,52000.0
2014-05-15 11:30:00,116.55,116.98,116.35,116.57,32300.0,106.1151,106.5066,105.933,106.1334,32300.0
2014-05-15 12:00:00,116.55,116.74,116.37,116.64,32100.0,106.1151,106.2881,105.9513,106.1971,32100.0
2014-05-15 12:30:00,116.68,117.45,116.68,117.39,25000.0,106.2335,106.9346,106.2335,106.8799,25000.0
2014-05-15 13:00:00,117.39,117.41,116.9,117.24,50900.0,106.8799,106.8981,106.4338,106.7434,50900.0
2014-05-15 13:30:00,117.26,117.45,116.73,117.45,17100.0,106.7616,106.9346,106.279,106.9346,17100.0
2014-05-15 14:00:00,117.49,117.87,117.06,117.26,25600.0,106.971,107.317,106.5795,106.7616,25600.0
2014-05-15 14:30:00,117.3,117.89,117.16,117.55,24000.0,106.798,107.3352,106.6705,107.0256,24000.0
2014-05-15 15:00:00,117.61,117.77,117.34,117.77,23300.0,107.0802,107.2259,106.8344,107.2259,23300.0
2014-05-15 15:30:00,117.67,118.16,117.56,117.98,78700.0,107.1349,107.581,107.0347,107.4171,78700.0
2014-05-16 09:30:00,118.34,118.97,117.88,118.97,29300.0,107.7449,108.3185,107.3261,108.3185,29300.0
2014-05-16 10:00:00,118.89,118.94,117.78,118.29,22000.0,108.2456,108.2912,107.235,107.6994,22000.0
2014-05-16 10:30:00,118.4,119.27,118.27,119.08,19900.0,107.7995,108.5916,107.6811,108.4186,19900.0
2014-05-16 11:00:00,118.99,120.17,118.9,120.12,11600.0,108.3367,109.411,108.2547,109.3655,11600.0
2014-05-16 11:30:00,120.12,120.28,119.57,119.57,12800.0,109.3655,109.5112,108.8648,108.8648,12800.0
2014-05-16 12:00:00,119.53,119.7,119.21,119.35,9800.0,108.8283,108.9831,108.537,108.6645,9800.0
2014-05-16 12:30:00,119.25,119.46,119.14,119.38,6800.0,108.5734,108.7646,108.4733,108.6918,6800.0
2014-05-16 13:00:00,119.33,119.42,119.11,119.26,28600.0,108.6462,108.7282,108.4459,108.5825,28600.0
2014-05-16 13:30:00,119.29,119.52,119.09,119.16,8900.0,108.6098,108.8192,108.4277,108.4915,8900.0
2014-05-16 14:00:00,119.16,119.16,118.66,119.06,11000.0,108.4915,108.4915,108.0362,108.4004,11000.0
2014-05-16 14:30:00,118.96,119.4,118.9,119.4,16400.0,108.3094,108.71,108.2547,108.71,16400.0
2014-05-16 15:00:00,119.4,119.56,119.34,119.46,25900.0,108.71,108.8557,108.6553,108.7646,25900.0
2014-05-16 15:30:00,119.47,119.55,119.15,119.34,65700.0,108.7737,108.8465,108.4824,108.6553,65700.0
2014-05-19 09:30:00,118.67,120.53,118.47,120.34,60100.0,108.0453,109.7388,107.8632,109.5658,60100.0
2014-05-19 10:00:00,120.43,120.81,119.75,120.07,37100.0,109.6478,109.9937,109.0286,109.32,37100.0
2014-05-19 10:30:00,120.22,120.52,120.15,120.31,26200.0,109.4566,109.7297,109.3928,109.5385,26200.0
2014-05-19 11:00:00,120.28,120.28,119.59,119.66,33200.0,109.5112,109.5112,108.883,108.9467,33200.0
2014-05-19 11:30:00,119.61,119.72,119.39,119.49,30200.0,108.9012,109.0013,108.7009,108.7919,30200.0
2014-05-19 12:00:00,119.4,119.44,119.11,119.11,30000.0,108.71,108.7464,108.4459,108.4459,30000.0
2014-05-19 12:30:00,119.03,119.04,118.62,118.7,18200.0,108.3731,108.3822,107.9998,108.0726,18200.0
2014-05-19 13:00:00,118.69,119.65,118.69,119.26,19500.0,108.0635,108.9376,108.0635,108.5825,19500.0
2014-05-19 13:30:00,119.17,119.28,118.98,119.28,18400.0,108.5006,108.6007,108.3276,108.6007,18400.0
2014-05-19 14:00:00,119.27,119.42,118.91,119.4,14800.0,108.5916,108.7282,108.2638,108.71,14800.0
2014-05-19 14:30:00,119.31,119.57,119.14,119.46,6800.0,108.628,108.8648,108.4733,108.7646,6800.0
2014-05-19 15:00:00,119.49,119.64,119.45,119.53,12700.0,108.7919,108.9285,108.7555,108.8283,12700.0
2014-05-19 15:30:00,119.57,119.76,119.55,119.56,43000.0,108.8648,109.0377,108.8465,108.8557,43000.0
2014-05-20 09:30:00,118.97,119.72,118.02,118.14,33400.0,108.3185,109.0013,107.4535,107.5628,33400.0
2014-05-20 10:00:00,118.23,118.46,117.51,117.51,19600.0,107.6447,107.8541,106.9892,106.9892,19600.0
2014-05-20 10:30:00,117.6,118.26,117.6,118.18,11100.0,107.0711,107.672,107.0711,107.5992,11100.0
2014-05-20 11:00:00,118.32,118.32,117.84,117.88,11200.0,107.7267,107.7267,107.2896,107.3261,11200.0
2014-05-20 11:30:00,117.89,118.02,117.63,117.82,12000.0,107.3352,107.4535,107.0984,107.2714,12000.0
2014-05-20 12:00:00,117.79,117.79,117.0,117.0,17300.0,107.2441,107.2441,106.5249,106.5249,17300.0
2014-05-20 12:30:00,117.03,117.15,116.69,116.8,47400.0,106.5522,106.6614,106.2426,106.3428,47400.0
2014-05-20 13:00:00,116.77,116.9,116.38,116.85,64800.0,106.3154,106.4338,105.9604,106.3883,64800.0
2014-05-20 13:30:00,116.79,116.79,115.92,115.92,18500.0,106.3337,106.3337,105.5415,105.5415,18500.0
2014-05-20 14:00:00,115.98,116.9,115.94,116.9,24900.0,105.5962,106.4338,105.5598,106.4338,24900.0
2014-05-20 14:30:00,116.82,117.08,116.58,117.01,18600.0,106.361,106.5977,106.1425,106.534,18600.0
2014-05-20 15:00:00,117.07,117.5,117.07,117.47,23000.0,106.5886,106.9801,106.5886,106.9528,23000.0
2014-05-20 15:30:00,117.46,117.9,117.38,117.52,77000.0,106.9437,107.3443,106.8708,106.9983,77000.0
2014-05-21 09:30:00,118.0,118.72,118.0,118.48,22200.0,107.4353,108.0909,107.4353,107.8723,22200.0
2014-05-21 10:00:00,118.68,119.57,118.38,118.7,45100.0,108.0544,108.8648,107.7813,108.0726,45100.0
2014-05-21 10:30:00,118.76,118.88,118.37,118.5,17500.0,108.1273,108.2365,107.7722,107.8906,17500.0
2014-05-21 11:00:00,118.34,118.57,117.81,118.05,32300.0,107.7449,107.9543,107.2623,107.4808,32300.0
2014-05-21 11:30:00,118.15,118.47,117.75,117.82,51900.0,107.5719,107.8632,107.2077,107.2714,51900.0
2014-05-21 12:00:00,117.91,118.17,117.61,118.0,14200.0,107.3534,107.5901,107.0802,107.4353,14200.0
2014-05-21 12:30:00,118.14,119.0,118.05,118.5,58500.0,107.5628,108.3458,107.4808,107.8906,58500.0
2014-05-21 13:00:00,118.68,119.09,118.57,118.91,19200.0,108.0544,108.4277,107.9543,108.2638,19200.0
2014-05-21 13:30:00,118.87,119.12,118.83,118.98,16400.0,108.2274,108.455,108.191,108.3276,16400.0
2014-05-21 14:00:00,119.03,119.23,118.61,118.98,76000.0,108.3731,108.5552,107.9907,108.3276,76000.0
2014-05-21 14:30:00,119.06,119.1,118.48,118.81,24800.0,108.4004,108.4368,107.8723,108.1728,24800.0
2014-05-21 15:00:00,118.9,118.97,118.47,118.54,37500.0,108.2547,108.3185,107.8632,107.927,37500.0
2014-05-21 15:30:00,118.57,118.79,118.42,118.65,66800.0,107.9543,108.1546,107.8177,108.0271,66800.0
2014-05-22 09:30:00,118.86,119.78,118.29,119.6,30000.0,108.2183,109.056,107.6994,108.8921,30000.0
2014-05-22 10:00:00,119.57,120.1,119.47,119.56,26200.0,108.8648,109.3473,108.7737,108.8557,26200.0
2014-05-22 10:30:00,119.6,120.28,119.58,120.1,32000.0,108.8921,109.5112,108.8739,109.3473,32000.0
2014-05-22 11:00:00,120.09,120.25,119.75,119.93,24900.0,109.3382,109.4839,109.0286,109.1925,24900.0
2014-05-22 11:30:00,120.1,120.64,120.08,120.38,22200.0,109.3473,109.839,109.3291,109.6022,22200.0
2014-05-22 12:00:00,120.31,120.43,119.88,120.43,13000.0,109.5385,109.6478,109.147,109.6478,13000.0
2014-05-22 12:30:00,120.37,120.67,120.36,120.52,27300.0,109.5931,109.8663,109.584,109.7297,27300.0
2014-05-22 13:00:00,120.5,120.72,120.45,120.62,8400.0,109.7115,109.9118,109.666,109.8207,8400.0
2014-05-22 13:30:00,120.61,120.78,120.47,120.78,10200.0,109.8116,109.9664,109.6842,109.9664,10200.0
2014-05-22 14:00:00,120.75,121.19,120.75,120.95,50500.0,109.9391,110.3397,109.9391,110.1212,50500.0
2014-05-22 14:30:00,121.01,121.11,120.95,121.04,14100.0,110.1758,110.2669,110.1212,110.2031,14100.0
2014-05-22 15:00:00,120.97,121.14,120.94,121.11,23700.0,110.1394,110.2942,110.1121,110.2669,23700.0
2014-05-22 15:30:00,121.07,121.15,120.97,121.02,50400.0,110.2305,110.3033,110.1394,110.1849,50400.0
2014-05-23 09:30:00,120.77,121.87,120.49,121.86,40400.0,109.9573,110.9588,109.7024,110.9497,40400.0
2014-05-23 10:00:00,121.89,123.06,121.83,122.74,46500.0,110.977,112.0423,110.9224,111.7509,46500.0
2014-05-23 10:30:00,122.78,122.98,122.25,122.26,21100.0,111.7874,111.9695,111.3048,111.3139,21100.0
2014-05-23 11:00:00,122.35,122.71,122.19,122.6,16900.0,111.3959,111.7236,111.2502,111.6235,16900.0
2014-05-23 11:30:00,122.43,122.91,122.35,122.89,15300.0,111.4687,111.9057,111.3959,111.8875,15300.0
2014-05-23 12:00:00,122.8,123.15,122.8,123.12,12200.0,111.8056,112.1242,111.8056,112.0969,12200.0
2014-05-23 12:30:00,123.11,123.6,123.11,123.5,23300.0,112.0878,112.5339,112.0878,112.4429,23300.0
2014-05-23 13:00:00,123.49,123.62,123.4,123.53,26200.0,112.4338,112.5522,112.3519,112.4702,26200.0
2014-05-23 13:30:00,123.51,123.76,123.46,123.53,12900.0,112.452,112.6796,112.4065,112.4702,12900.0
2014-05-23 14:00:00,123.53,123.66,123.34,123.54,14200.0,112.4702,112.5886,112.2972,112.4793,14200.0
2014-05-23 14:30:00,123.55,123.73,123.39,123.66,18000.0,112.4884,112.6523,112.3427,112.5886,18000.0
2014-05-23 15:00:00,123.65,123.75,123.46,123.54,19900.0,112.5795,112.6705,112.4065,112.4793,19900.0
2014-05-23 15:30:00,123.53,123.84,123.52,123.73,47200.0,112.4702,112.7525,112.4611,112.6523,47200.0
2014-05-27 09:30:00,123.93,125.04,123.9,125.0,19200.0,112.8344,113.845,112.8071,113.8086,19200.0
2014-05-27 10:00:00,125.0,125.2,124.28,124.64,18900.0,113.8086,113.9907,113.1531,113.4808,18900.0
2014-05-27 10:30:00,124.65,124.87,124.49,124.49,10900.0,113.4899,113.6902,113.3443,113.3443,10900.0
2014-05-27 11:00:00,124.58,124.58,123.96,123.96,26200.0,113.4262,113.4262,112.8617,112.8617,26200.0
2014-05-27 11:30:00,124.05,124.18,123.92,124.01,13400.0,112.9437,113.062,112.8253,112.9072,13400.0
2014-05-27 12:00:00,124.02,124.26,124.0,124.26,19100.0,112.9163,113.1349,112.8981,113.1349,19100.0
2014-05-27 12:30:00,124.22,124.6,124.18,124.57,8100.0,113.0984,113.4444,113.062,113.4171,8100.0
2014-05-27 13:00:00,124.52,124.52,124.18,124.27,8800.0,113.3716,113.3716,113.062,113.144,8800.0
2014-05-27 13:30:00,124.24,124.4,124.03,124.33,7700.0,113.1166,113.2623,112.9254,113.1986,7700.0
2014-05-27 14:00:00,124.29,124.35,124.17,124.23,11700.0,113.1622,113.2168,113.0529,113.1075,11700.0
2014-05-27 14:30:00,124.23,124.39,124.15,124.29,11100.0,113.1075,113.2532,113.0347,113.1622,11100.0
2014-05-27 15:00:00,124.27,124.36,124.17,124.35,14000.0,113.144,113.2259,113.0529,113.2168,14000.0
2014-05-27 15:30:00,124.35,124.41,124.2,124.27,41100.0,113.2168,113.2714,113.0802,113.144,41100.0
2014-05-28 09:30:00,124.91,125.95,124.32,125.49,24500.0,113.7267,114.6735,113.1895,114.2547,24500.0
2014-05-28 10:00:00,125.62,125.88,124.65,124.89,36800.0,114.3731,114.6098,113.4899,113.7085,36800.0
2014-05-28 10:30:00,124.96,124.96,123.99,124.11,5800.0,113.7722,113.7722,112.889,112.9983,5800.0
2014-05-28 11:00:00,124.06,124.41,124.01,124.01,11400.0,112.9528,113.2714,112.9072,112.9072,11400.0
2014-05-28 11:30:00,123.98,124.1,123.74,124.05,13400.0,112.8799,112.9892,112.6614,112.9437,13400.0
2014-05-28 12:00:00,124.06,124.61,124.06,124.1,11200.0,112.9528,113.4535,112.9528,112.9892,11200.0
2014-05-28 12:30:00,124.1,124.42,124.1,124.24,12700.0,112.9892,113.2805,112.9892,113.1166,12700.0
2014-05-28 13:00:00,124.23,124.54,124.18,124.46,10000.0,113.1075,113.3898,113.062,113.3169,10000.0
2014-05-28 13:30:00,124.52,124.81,124.44,124.69,8800.0,113.3716,113.6356,113.2987,113.5264,8800.0
2014-05-28 14:00:00,124.57,124.72,124.41,124.51,12700.0,113.4171,113.5537,113.2714,113.3625,12700.0
2014-05-28 14:30:00,124.46,124.47,124.21,124.46,6900.0,113.3169,113.3261,113.0893,113.3169,6900.0
2014-05-28 15:00:00,124.43,124.43,123.98,123.98,21600.0,113.2896,113.2896,112.8799,112.8799,21600.0
2014-05-28 15:30:00,123.99,124.14,123.59,123.65,40700.0,112.889,113.0256,112.5248,112.5795,40700.0
2014-05-29 09:30:00,125.32,125.32,123.84,124.31,15800.0,114.4693,114.4693,113.1174,113.5467,15800.0
2014-05-29 10:00:00,124.2,124.39,122.52,122.54,37200.0,113.4462,113.6198,111.9117,111.93,37200.0
2014-05-29 10:30:00,122.63,124.07,122.57,123.76,24600.0,112.0122,113.3275,111.9574,113.0443,24600.0
2014-05-29 11:00:00,123.87,123.87,123.18,123.35,11600.0,113.1448,113.1448,112.5146,112.6698,11600.0
2014-05-29 11:30:00,123.22,123.37,122.6,122.6,8100.0,112.5511,112.6881,111.9848,111.9848,8100.0
2014-05-29 12:00:00,122.6,122.75,122.09,122.16,13600.0,111.9848,112.1218,111.5189,111.5829,13600.0
2014-05-29 12:30:00,122.2,122.3,122.05,122.09,9500.0,111.6194,111.7108,111.4824,111.5189,9500.0
2014-05-29 13:00:00,122.09,122.19,121.92,121.99,6300.0,111.5189,111.6103,111.3637,111.4276,6300.0
2014-05-29 13:30:00,121.99,122.42,121.9,122.42,83300.0,111.4276,111.8204,111.3454,111.8204,83300.0
2014-05-29 14:00:00,122.49,123.28,122.42,123.2,11200.0,111.8843,112.6059,111.8204,112.5328,11200.0
2014-05-29 14:30:00,123.25,123.57,123.2,123.44,8800.0,112.5785,112.8708,112.5328,112.752,8800.0
2014-05-29 15:00:00,123.44,123.78,123.44,123.78,15300.0,112.752,113.0626,112.752,113.0626,15300.0
2014-05-29 15:30:00,123.78,123.85,123.45,123.62,33100.0,113.0626,113.1265,112.7612,112.9165,33100.0
2014-05-30 09:30:00,123.77,123.77,123.01,123.21,8200.0,113.0535,113.0535,112.3593,112.542,8200.0
2014-05-30 10:00:00,123.12,123.85,123.1,123.28,24500.0,112.4598,113.1265,112.4415,112.6059,24500.0
2014-05-30 10:30:00,123.28,123.29,122.71,122.71,7700.0,112.6059,112.615,112.0853,112.0853,7700.0
2014-05-30 11:00:00,122.78,123.06,122.67,122.7,14200.0,112.1492,112.4049,112.0487,112.0761,14200.0
2014-05-30 11:30:00,122.61,122.61,122.0,122.01,19800.0,111.9939,111.9939,111.4367,111.4459,19800.0
2014-05-30 12:00:00,122.0,122.26,121.66,122.26,30300.0,111.4367,111.6742,111.1262,111.6742,30300.0
2014-05-30 12:30:00,122.15,122.16,121.68,121.83,22400.0,111.5737,111.5829,111.1444,111.2814,22400.0
2014-05-30 13:00:00,121.8,122.06,121.8,122.03,13100.0,111.254,111.4915,111.254,111.4641,13100.0
2014-05-30 13:30:00,121.93,122.26,121.82,122.14,9800.0,111.3728,111.6742,111.2723,111.5646,9800.0
2014-05-30 14:00:00,122.12,122.63,122.06,122.63,12200.0,111.5463,112.0122,111.4915,112.0122,12200.0
2014-05-30 14:30:00,122.59,122.7,122.43,122.61,13100.0,111.9756,112.0761,111.8295,111.9939,13100.0
2014-05-30 15:00:00,122.59,122.83,122.57,122.79,33500.0,111.9756,112.1949,111.9574,112.1583,33500.0
2014-05-30 15:30:00,122.78,122.92,122.52,122.81,67400.0,112.1492,112.2771,111.9117,112.1766,67400.0
2014-06-02 09:30:00,122.77,123.6,121.74,122.15,19700.0,112.1401,112.8982,111.1992,111.5737,19700.0
2014-06-02 10:00:00,122.01,122.75,121.82,122.75,40700.0,111.4459,112.1218,111.2723,112.1218,40700.0
2014-06-02 10:30:00,122.67,122.78,122.27,122.42,18700.0,112.0487,112.1492,111.6833,111.8204,18700.0
2014-06-02 11:00:00,122.41,124.18,122.41,124.12,29400.0,111.8112,113.428,111.8112,113.3732,29400.0
2014-06-02 11:30:00,124.25,124.25,123.43,123.49,16700.0,113.4919,113.4919,112.7429,112.7977,16700.0
2014-06-02 12:00:00,123.46,123.46,122.71,122.78,20000.0,112.7703,112.7703,112.0853,112.1492,20000.0
2014-06-02 12:30:00,122.72,122.72,122.31,122.31,10300.0,112.0944,112.0944,111.7199,111.7199,10300.0
2014-06-02 13:00:00,122.33,122.55,122.1,122.55,19100.0,111.7382,111.9391,111.5281,111.9391,19100.0
2014-06-02 13:30:00,122.53,122.63,122.42,122.44,10500.0,111.9208,112.0122,111.8204,111.8386,10500.0
2014-06-02 14:00:00,122.48,122.58,122.43,122.48,16100.0,111.8752,111.9665,111.8295,111.8752,16100.0
2014-06-02 14:30:00,122.49,122.56,122.36,122.49,11700.0,111.8843,111.9482,111.7656,111.8843,11700.0
2014-06-02 15:00:00,122.48,122.61,122.36,122.41,14500.0,111.8752,111.9939,111.7656,111.8112,14500.0
2014-06-02 15:30:00,122.41,122.7,122.4,122.68,35200.0,111.8112,112.0761,111.8021,112.0579,35200.0
2014-06-03 09:30:00,122.0,122.64,122.0,122.52,16100.0,111.4367,112.0213,111.4367,111.9117,16100.0
2014-06-03 10:00:00,122.5,122.55,121.77,121.8,14500.0,111.8934,111.9391,111.2266,111.254,14500.0
2014-06-03 10:30:00,121.88,122.05,121.04,121.11,12700.0,111.3271,111.4824,110.5598,110.6238,12700.0
2014-06-03 11:00:00,121.13,121.14,120.7,120.81,12900.0,110.6421,110.6512,110.2493,110.3498,12900.0
2014-06-03 11:30:00,120.74,121.15,120.64,121.0,22100.0,110.2858,110.6603,110.1945,110.5233,22100.0
2014-06-03 12:00:00,121.05,121.34,121.0,121.26,14400.0,110.569,110.8339,110.5233,110.7608,14400.0
2014-06-03 12:30:00,121.18,121.45,121.18,121.4,11200.0,110.6877,110.9343,110.6877,110.8887,11200.0
2014-06-03 13:00:00,121.44,121.62,121.4,121.52,28900.0,110.9252,111.0896,110.8887,110.9983,28900.0
2014-06-03 13:30:00,121.56,121.61,121.34,121.46,20600.0,111.0348,111.0805,110.8339,110.9435,20600.0
2014-06-03 14:00:00,121.49,121.55,121.22,121.22,50100.0,110.9709,111.0257,110.7243,110.7243,50100.0
2014-06-03 14:30:00,121.22,121.56,121.22,121.39,15400.0,110.7243,111.0348,110.7243,110.8795,15400.0
2014-06-03 15:00:00,121.41,121.6,121.29,121.58,20100.0,110.8978,111.0714,110.7882,111.0531,20100.0
2014-06-03 15:30:00,121.57,121.72,121.37,121.37,68500.0,111.044,111.181,110.8613,110.8613,68500.0
2014-06-04 09:30:00,120.9,122.42,120.44,122.0,42300.0,110.432,111.8204,110.0118,111.4367,42300.0
2014-06-04 10:00:00,122.01,122.25,121.53,121.6,33900.0,111.4459,111.6651,111.0074,111.0714,33900.0
2014-06-04 10:30:00,121.76,122.1,121.67,122.07,13300.0,111.2175,111.5281,111.1353,111.5007,13300.0
2014-06-04 11:00:00,122.07,122.19,121.87,122.17,62600.0,111.5007,111.6103,111.318,111.592,62600.0
2014-06-04 11:30:00,122.07,122.21,121.92,122.04,16000.0,111.5007,111.6285,111.3637,111.4733,16000.0
2014-06-04 12:00:00,122.09,122.16,122.01,122.07,11800.0,111.5189,111.5829,111.4459,111.5007,11800.0
2014-06-04 12:30:00,122.07,122.63,122.0,122.36,21200.0,111.5007,112.0122,111.4367,111.7656,21200.0
2014-06-04 13:00:00,122.39,122.5,122.22,122.22,21200.0,111.793,111.8934,111.6377,111.6377,21200.0
2014-06-04 13:30:00,122.25,122.53,122.15,122.5,5900.0,111.6651,111.9208,111.5737,111.8934,5900.0
2014-06-04 14:00:00,122.43,122.55,122.24,122.3,8700.0,111.8295,111.9391,111.6559,111.7108,8700.0
2014-06-04 14:30:00,122.31,122.55,122.24,122.54,16900.0,111.7199,111.9391,111.6559,111.93,16900.0
2014-06-04 15:00:00,122.54,122.62,122.37,122.49,15300.0,111.93,112.003,111.7747,111.8843,15300.0
2014-06-04 15:30:00,122.44,122.72,122.44,122.63,46800.0,111.8386,112.0944,111.8386,112.0122,46800.0
2014-06-05 09:30:00,122.84,124.39,122.49,124.34,78500.0,112.204,113.6198,111.8843,113.5741,78500.0
2014-06-05 10:00:00,124.41,125.96,124.4,125.6,73800.0,113.6381,115.0539,113.6289,114.725,73800.0
2014-06-05 10:30:00,125.45,125.52,125.03,125.2,36000.0,114.588,114.652,114.2044,114.3597,36000.0
2014-06-05 11:00:00,125.16,126.0,125.09,125.97,33900.0,114.3231,115.0904,114.2592,115.063,33900.0
2014-06-05 11:30:00,125.97,127.1,125.97,126.96,43300.0,115.063,116.0951,115.063,115.9673,43300.0
2014-06-05 12:00:00,127.0,127.35,126.98,127.32,27700.0,116.0038,116.3235,115.9855,116.2961,27700.0
2014-06-05 12:30:00,127.33,127.57,127.26,127.4,21400.0,116.3052,116.5245,116.2413,116.3692,21400.0
2014-06-05 13:00:00,127.44,127.94,127.33,127.33,38100.0,116.4057,116.8624,116.3052,116.3052,38100.0
2014-06-05 13:30:00,127.35,127.84,127.29,127.56,59100.0,116.3235,116.7711,116.2687,116.5153,59100.0
2014-06-05 14:00:00,127.5,127.82,127.36,127.58,23400.0,116.4605,116.7528,116.3326,116.5336,23400.0
2014-06-05 14:30:00,127.6,127.82,127.3,127.32,19200.0,116.5519,116.7528,116.2778,116.2961,19200.0
2014-06-05 15:00:00,127.3,127.34,126.54,126.83,23400.0,116.2778,116.3144,115.5836,115.8485,23400.0
2014-06-05 15:30:00,126.86,127.08,126.68,126.96,87100.0,115.8759,116.0769,115.7115,115.9673,87100.0
2014-06-06 09:30:00,127.66,127.79,126.63,127.15,26200.0,116.6067,116.7254,115.6658,116.1408,26200.0
2014-06-06 10:00:00,127.18,127.47,126.73,127.39,14400.0,116.1682,116.4331,115.7572,116.36,14400.0
2014-06-06 10:30:00,127.43,127.74,127.33,127.65,11800.0,116.3966,116.6797,116.3052,116.5975,11800.0
2014-06-06 11:00:00,127.71,128.15,127.71,127.86,13800.0,116.6523,117.0542,116.6523,116.7893,13800.0
2014-06-06 11:30:00,127.89,128.06,127.81,127.92,14500.0,116.8167,116.972,116.7437,116.8441,14500.0
2014-06-06 12:00:00,127.94,128.18,127.94,128.17,5000.0,116.8624,117.0816,116.8624,117.0725,5000.0
2014-06-06 12:30:00,128.2,128.68,128.2,128.64,10100.0,117.0999,117.5383,117.0999,117.5018,10100.0
2014-06-06 13:00:00,128.57,128.64,128.33,128.62,13700.0,117.4379,117.5018,117.2186,117.4835,13700.0
2014-06-06 13:30:00,128.61,128.75,128.49,128.75,23400.0,117.4744,117.6023,117.3648,117.6023,23400.0
2014-06-06 14:00:00,128.75,129.03,128.65,129.03,14200.0,117.6023,117.858,117.5109,117.858,14200.0
2014-06-06 14:30:00,128.99,129.02,128.72,128.97,20900.0,117.8215,117.8489,117.5749,117.8032,20900.0
2014-06-06 15:00:00,128.93,128.99,128.72,128.78,33600.0,117.7667,117.8215,117.5749,117.6297,33600.0
2014-06-06 15:30:00,128.75,128.76,128.39,128.67,64700.0,117.6023,117.6114,117.2735,117.5292,64700.0
2014-06-09 09:30:00,128.34,129.55,128.18,129.21,12300.0,117.2278,118.333,117.0816,118.0225,12300.0
2014-06-09 10:00:00,129.06,129.11,128.51,128.58,22400.0,117.8854,117.9311,117.3831,117.447,22400.0
2014-06-09 10:30:00,128.67,128.84,128.41,128.67,13100.0,117.5292,117.6845,117.2917,117.5292,13100.0
2014-06-09 11:00:00,128.63,129.16,128.59,128.7,33600.0,117.4927,117.9768,117.4561,117.5566,33600.0
2014-06-09 11:30:00,128.77,129.14,128.5,128.76,26100.0,117.6206,117.9585,117.3739,117.6114,26100.0
2014-06-09 12:00:00,128.82,128.87,128.24,128.24,26800.0,117.6662,117.7119,117.1364,117.1364,26800.0
2014-06-09 12:30:00,128.17,128.31,127.84,127.96,7500.0,117.0725,117.2004,116.7711,116.8807,7500.0
2014-06-09 13:00:00,128.02,128.23,127.52,127.58,11900.0,116.9355,117.1273,116.4788,116.5336,11900.0
2014-06-09 13:30:00,127.61,127.95,127.6,127.66,7100.0,116.561,116.8716,116.5519,116.6067,7100.0
2014-06-09 14:00:00,127.62,127.78,127.4,127.4,9500.0,116.5701,116.7163,116.3692,116.3692,9500.0
2014-06-09 14:30:00,127.37,128.0,127.35,128.0,10200.0,116.3418,116.9172,116.3235,116.9172,10200.0
2014-06-09 15:00:00,127.94,128.3,127.94,128.1,16000.0,116.8624,117.1912,116.8624,117.0086,16000.0
2014-06-09 15:30:00,128.1,128.14,127.71,127.99,29800.0,117.0086,117.0451,116.6523,116.9081,29800.0
2014-06-10 09:30:00,127.96,130.0,127.54,129.98,33000.0,116.8807,118.7441,116.4971,118.7258,33000.0
2014-06-10 10:00:00,129.81,129.81,129.06,129.28,20600.0,118.5705,118.5705,117.8854,118.0864,20600.0
2014-06-10 10:30:00,129.41,129.44,128.94,129.21,15600.0,118.2051,118.2325,117.7758,118.0225,15600.0
2014-06-10 11:00:00,129.22,129.47,129.11,129.34,15400.0,118.0316,118.2599,117.9311,118.1412,15400.0
2014-06-10 11:30:00,129.3,129.55,129.15,129.43,11500.0,118.1047,118.333,117.9677,118.2234,11500.0
2014-06-10 12:00:00,129.34,129.45,129.12,129.38,16000.0,118.1412,118.2417,117.9402,118.1777,16000.0
2014-06-10 12:30:00,129.4,129.58,129.37,129.52,8100.0,118.196,118.3604,118.1686,118.3056,8100.0
2014-06-10 13:00:00,129.55,129.74,129.51,129.55,15800.0,118.333,118.5066,118.2965,118.333,15800.0
2014-06-10 13:30:00,129.61,129.91,129.61,129.91,5900.0,118.3878,118.6618,118.3878,118.6618,5900.0
2014-06-10 14:00:00,129.82,130.16,129.8,130.0,14600.0,118.5796,118.8902,118.5614,118.7441,14600.0
2014-06-10 14:30:00,130.07,130.08,129.95,129.95,10500.0,118.808,118.8171,118.6984,118.6984,10500.0
2014-06-10 15:00:00,129.95,130.59,129.9,130.52,47600.0,118.6984,119.283,118.6527,119.219,47600.0
2014-06-10 15:30:00,130.6,130.81,130.51,130.65,65800.0,119.2921,119.4839,119.2099,119.3378,65800.0
2014-06-11 09:30:00,129.95,131.0,129.42,129.56,26100.0,118.6984,119.6575,118.2143,118.3422,26100.0
2014-06-11 10:00:00,129.65,129.65,128.57,128.97,19000.0,118.4244,118.4244,117.4379,117.8032,19000.0
2014-06-11 10:30:00,128.94,129.3,128.69,129.03,11200.0,117.7758,118.1047,117.5475,117.858,11200.0
2014-06-11 11:00:00,129.1,129.63,128.93,129.0,13100.0,117.922,118.4061,117.7667,117.8306,13100.0
2014-06-11 11:30:00,128.95,129.29,128.75,129.29,8100.0,117.785,118.0955,117.6023,118.0955,8100.0
2014-06-11 12:00:00,129.2,129.37,129.07,129.17,7700.0,118.0133,118.1686,117.8946,117.9859,7700.0
2014-06-11 12:30:00,129.25,129.55,129.16,129.53,13800.0,118.059,118.333,117.9768,118.3147,13800.0
2014-06-11 13:00:00,129.45,129.49,128.96,129.36,44000.0,118.2417,118.2782,117.7941,118.1595,44000.0
2014-06-11 13:30:00,129.43,129.5,129.15,129.16,14400.0,118.2234,118.2873,117.9677,117.9768,14400.0
2014-06-11 14:00:00,129.06,129.18,128.57,129.08,11400.0,117.8854,117.9951,117.4379,117.9037,11400.0
2014-06-11 14:30:00,129.15,129.21,128.93,128.95,8200.0,117.9677,118.0225,117.7667,117.785,8200.0
2014-06-11 15:00:00,128.96,129.13,128.94,129.1,9000.0,117.7941,117.9494,117.7758,117.922,9000.0
2014-06-11 15:30:00,129.16,129.35,128.98,129.06,36800.0,117.9768,118.1503,117.8124,117.8854,36800.0
2014-06-12 09:30:00,129.32,130.12,128.68,129.2,21400.0,118.1229,118.8537,117.5383,118.0133,21400.0
2014-06-12 10:00:00,129.3,129.75,128.43,128.43,28100.0,118.1047,118.5157,117.31,117.31,28100.0
2014-06-12 10:30:00,128.52,128.83,128.21,128.74,6500.0,117.3922,117.6754,117.109,117.5931,6500.0
2014-06-12 11:00:00,128.75,129.77,128.68,129.62,26400.0,117.6023,118.534,117.5383,118.397,26400.0
2014-06-12 11:30:00,129.66,129.92,129.61,129.92,35000.0,118.4335,118.671,118.3878,118.671,35000.0
2014-06-12 12:00:00,129.97,129.97,129.52,129.85,21600.0,118.7167,118.7167,118.3056,118.607,21600.0
2014-06-12 12:30:00,129.9,129.9,128.99,129.14,19800.0,118.6527,118.6527,117.8215,117.9585,19800.0
2014-06-12 13:00:00,129.25,129.25,128.64,128.8,3400.0,118.059,118.059,117.5018,117.648,3400.0
2014-06-12 13:30:00,128.74,128.88,128.43,128.54,6600.0,117.5931,117.721,117.31,117.4105,6600.0
2014-06-12 14:00:00,128.52,128.73,128.5,128.56,10900.0,117.3922,117.584,117.3739,117.4287,10900.0
2014-06-12 14:30:00,128.53,128.68,128.38,128.42,18700.0,117.4013,117.5383,117.2643,117.3009,18700.0
2014-06-12 15:00:00,128.46,128.52,128.17,128.25,13400.0,117.3374,117.3922,117.0725,117.1456,13400.0
2014-06-12 15:30:00,128.23,128.23,127.91,128.07,67600.0,117.1273,117.1273,116.835,116.9812,67600.0
2014-06-13 09:30:00,128.37,129.04,128.26,128.34,27400.0,117.2552,117.8672,117.1547,117.2278,27400.0
2014-06-13 10:00:00,128.32,128.7,127.94,128.64,77200.0,117.2095,117.5566,116.8624,117.5018,77200.0
2014-06-13 10:30:00,128.65,129.74,128.61,129.55,87400.0,117.5109,118.5066,117.4744,118.333,87400.0
2014-06-13 11:00:00,129.59,129.69,129.36,129.59,28500.0,118.3696,118.4609,118.1595,118.3696,28500.0
2014-06-13 11:30:00,129.6,129.87,129.35,129.87,9800.0,118.3787,118.6253,118.1503,118.6253,9800.0
2014-06-13 12:00:00,129.76,130.31,129.71,130.22,18200.0,118.5248,119.0272,118.4792,118.945,18200.0
2014-06-13 12:30:00,130.31,130.56,130.16,130.56,14000.0,119.0272,119.2556,118.8902,119.2556,14000.0
2014-06-13 13:00:00,130.55,130.86,130.52,130.78,19000.0,119.2464,119.5296,119.219,119.4565,19000.0
2014-06-13 13:30:00,130.85,130.98,130.67,130.95,14500.0,119.5205,119.6392,119.356,119.6118,14500.0
2014-06-13 14:00:00,130.94,131.37,130.93,131.13,28000.0,119.6027,119.9954,119.5935,119.7762,28000.0
2014-06-13 14:30:00,131.11,131.32,131.02,131.21,19800.0,119.7579,119.9498,119.6757,119.8493,19800.0
2014-06-13 15:00:00,131.2,132.01,131.2,131.97,76700.0,119.8402,120.58,119.8402,120.5435,76700.0
2014-06-13 15:30:00,131.97,132.12,131.72,132.12,93900.0,120.5435,120.6805,120.3151,120.6805,93900.0
2014-06-16 09:30:00,131.33,132.07,130.99,131.96,44400.0,119.9589,120.6348,119.6483,120.5343,44400.0
2014-06-16 10:00:00,132.01,133.44,131.91,132.82,46400.0,120.58,121.8862,120.4887,121.3199,46400.0
2014-06-16 10:30:00,132.81,132.88,132.02,132.07,20000.0,121.3108,121.3747,120.5892,120.6348,20000.0
2014-06-16 11:00:00,132.03,132.06,131.34,131.5,26700.0,120.5983,120.6257,119.968,120.1142,26700.0
2014-06-16 11:30:00,131.5,131.67,131.2,131.66,17100.0,120.1142,120.2695,119.8402,120.2603,17100.0
2014-06-16 12:00:00,131.67,131.69,131.59,131.65,31600.0,120.2695,120.2877,120.1964,120.2512,31600.0
2014-06-16 12:30:00,131.65,131.85,131.52,131.78,16900.0,120.2512,120.4339,120.1324,120.3699,16900.0
2014-06-16 13:00:00,131.81,132.23,131.71,131.71,26700.0,120.3973,120.781,120.306,120.306,26700.0
2014-06-16 13:30:00,131.67,131.71,131.12,131.17,14700.0,120.2695,120.306,119.7671,119.8128,14700.0
2014-06-16 14:00:00,131.15,131.15,130.8,130.87,16400.0,119.7945,119.7945,119.4748,119.5387,16400.0
2014-06-16 14:30:00,130.85,130.89,130.69,130.69,21800.0,119.5205,119.557,119.3743,119.3743,21800.0
2014-06-16 15:00:00,130.67,130.8,130.38,130.66,24200.0,119.356,119.4748,119.0912,119.3469,24200.0
2014-06-16 15:30:00,130.66,131.03,130.58,130.97,50600.0,119.3469,119.6849,119.2738,119.6301,50600.0
2014-06-17 09:30:00,131.51,131.51,129.69,131.25,40300.0,120.1233,120.1233,118.4609,119.8858,40300.0
2014-06-17 10:00:00,131.25,132.05,130.9,132.0,54300.0,119.8858,120.6166,119.5661,120.5709,54300.0
2014-06-17 10:30:00,132.07,132.11,130.88,131.29,21700.0,120.6348,120.6714,119.5479,119.9224,21700.0
2014-06-17 11:00:00,131.44,131.51,131.16,131.43,19000.0,120.0594,120.1233,119.8036,120.0502,19000.0
2014-06-17 11:30:00,131.4,131.4,131.11,131.26,6700.0,120.0228,120.0228,119.7579,119.895,6700.0
2014-06-17 12:00:00,131.32,131.33,131.06,131.06,15100.0,119.9498,119.9589,119.7123,119.7123,15100.0
2014-06-17 12:30:00,131.06,131.56,131.06,131.44,13500.0,119.7123,120.169,119.7123,120.0594,13500.0
2014-06-17 13:00:00,131.38,131.48,131.1,131.19,15800.0,120.0046,120.0959,119.7488,119.831,15800.0
2014-06-17 13:30:00,131.23,131.35,130.9,131.16,35900.0,119.8676,119.9772,119.5661,119.8036,35900.0
2014-06-17 14:00:00,131.14,131.16,130.82,130.91,21900.0,119.7853,119.8036,119.4931,119.5753,21900.0
2014-06-17 14:30:00,130.91,131.17,130.73,131.01,33300.0,119.5753,119.8128,119.4108,119.6666,33300.0
2014-06-17 15:00:00,131.01,131.04,130.82,130.93,42100.0,119.6666,119.694,119.4931,119.5935,42100.0
2014-06-17 15:30:00,130.88,130.91,130.64,130.75,104700.0,119.5479,119.5753,119.3286,119.4291,104700.0
2014-06-18 09:30:00,131.01,131.73,130.32,131.72,17500.0,119.6666,120.3243,119.0363,120.3151,17500.0
2014-06-18 10:00:00,131.72,132.56,131.7,132.56,42700.0,120.3151,121.0824,120.2969,121.0824,42700.0
2014-06-18 10:30:00,132.54,132.56,131.87,131.89,24100.0,121.0641,121.0824,120.4521,120.4704,24100.0
2014-06-18 11:00:00,131.87,132.26,131.82,132.22,13800.0,120.4521,120.8084,120.4065,120.7718,13800.0
2014-06-18 11:30:00,132.29,132.73,132.28,132.4,26100.0,120.8358,121.2377,120.8266,120.9363,26100.0
2014-06-18 12:00:00,132.4,132.49,132.23,132.47,21200.0,120.9363,121.0185,120.781,121.0002,21200.0
2014-06-18 12:30:00,132.48,133.61,132.48,133.57,47900.0,121.0093,122.0415,121.0093,122.0049,47900.0
2014-06-18 13:00:00,133.56,133.56,133.35,133.41,11100.0,121.9958,121.9958,121.804,121.8588,11100.0
2014-06-18 13:30:00,133.4,133.51,133.29,133.29,14000.0,121.8497,121.9501,121.7492,121.7492,14000.0
2014-06-18 14:00:00,133.27,133.98,133.1,133.98,35200.0,121.7309,122.3794,121.5756,122.3794,35200.0
2014-06-18 14:30:00,133.92,134.75,133.92,134.65,74600.0,122.3246,123.0828,122.3246,122.9914,74600.0
2014-06-18 15:00:00,134.66,134.68,134.41,134.45,92800.0,123.0006,123.0188,122.7722,122.8088,92800.0
2014-06-18 15:30:00,134.55,134.8,133.98,134.15,163900.0,122.9001,123.1284,122.3794,122.5347,163900.0
2014-06-19 09:30:00,134.17,134.46,132.75,133.15,10600.0,122.553,122.8179,121.2559,121.6213,10600.0
2014-06-19 10:00:00,133.17,134.07,132.84,133.14,23500.0,121.6396,122.4617,121.3382,121.6122,23500.0
2014-06-19 10:30:00,133.2,133.62,132.94,133.38,21900.0,121.667,122.0506,121.4295,121.8314,21900.0
2014-06-19 11:00:00,133.3,133.7,132.95,133.0,14800.0,121.7583,122.1237,121.4386,121.4843,14800.0
2014-06-19 11:30:00,133.02,133.24,132.76,133.13,9300.0,121.5026,121.7035,121.2651,121.603,9300.0
2014-06-19 12:00:00,133.11,133.28,133.04,133.2,7800.0,121.5848,121.7401,121.5208,121.667,7800.0
2014-06-19 12:30:00,133.18,133.4,133.09,133.16,3900.0,121.6487,121.8497,121.5665,121.6304,3900.0
2014-06-19 13:00:00,133.13,133.4,133.0,133.4,8700.0,121.603,121.8497,121.4843,121.8497,8700.0
2014-06-19 13:30:00,133.43,133.6,133.24,133.47,13400.0,121.8771,122.0324,121.7035,121.9136,13400.0
2014-06-19 14:00:00,133.34,133.74,133.34,133.52,2700.0,121.7949,122.1602,121.7949,121.9593,2700.0
2014-06-19 14:30:00,133.51,133.59,133.38,133.54,11100.0,121.9501,122.0232,121.8314,121.9775,11100.0
2014-06-19 15:00:00,133.55,133.73,133.5,133.6,18600.0,121.9867,122.1511,121.941,122.0324,18600.0
2014-06-19 15:30:00,133.61,134.13,133.48,134.06,54200.0,122.0415,122.5165,121.9227,122.4525,54200.0
2014-06-20 09:30:00,133.98,134.48,132.74,133.43,60600.0,122.3794,122.8362,121.2468,121.8771,60600.0
2014-06-20 10:00:00,133.53,133.88,133.29,133.83,33500.0,121.9684,122.2881,121.7492,122.2424,33500.0
2014-06-20 10:30:00,133.82,134.21,133.68,134.2,15700.0,122.2333,122.5895,122.1054,122.5804,15700.0
2014-06-20 11:00:00,134.38,134.52,134.11,134.11,76700.0,122.7448,122.8727,122.4982,122.4982,76700.0
2014-06-20 11:30:00,134.0,134.36,133.8,134.16,25500.0,122.3977,122.7265,122.215,122.5439,25500.0
2014-06-20 12:00:00,134.15,134.3,134.01,134.16,13600.0,122.5347,122.6717,122.4069,122.5439,13600.0
2014-06-20 12:30:00,134.15,134.2,134.0,134.2,6100.0,122.5347,122.5804,122.3977,122.5804,6100.0
2014-06-20 13:00:00,134.24,134.3,134.13,134.23,6400.0,122.6169,122.6717,122.5165,122.6078,6400.0
2014-06-20 13:30:00,134.23,134.29,134.06,134.09,20500.0,122.6078,122.6626,122.4525,122.4799,20500.0
2014-06-20 14:00:00,134.02,134.05,133.9,134.0,27800.0,122.416,122.4434,122.3064,122.3977,27800.0
2014-06-20 14:30:00,134.0,134.08,133.93,134.0,10500.0,122.3977,122.4708,122.3338,122.3977,10500.0
2014-06-20 15:00:00,134.06,134.37,134.01,134.37,20700.0,122.4525,122.7357,122.4069,122.7357,20700.0
2014-06-20 15:30:00,134.33,134.96,134.33,134.88,107800.0,122.6991,123.2746,122.6991,123.2015,107800.0
2014-06-23 09:30:00,135.97,135.97,134.64,135.43,33100.0,124.1971,124.1971,122.9823,123.7039,33100.0
2014-06-23 10:00:00,135.57,135.86,135.35,135.7,18400.0,123.8318,124.0967,123.6308,123.9505,18400.0
2014-06-23 10:30:00,135.86,136.0,135.28,135.65,34400.0,124.0967,124.2245,123.5669,123.9049,34400.0
2014-06-23 11:00:00,135.66,136.27,135.61,135.66,21700.0,123.914,124.4712,123.8683,123.914,21700.0
2014-06-23 11:30:00,135.65,136.36,135.53,136.01,30500.0,123.9049,124.5534,123.7952,124.2337,30500.0
2014-06-23 12:00:00,136.0,136.23,135.67,135.74,32500.0,124.2245,124.4346,123.9231,123.9871,32500.0
2014-06-23 12:30:00,135.73,135.87,135.0,135.0,53700.0,123.9779,124.1058,123.3111,123.3111,53700.0
2014-06-23 13:00:00,135.02,135.12,134.82,134.88,9400.0,123.3294,123.4207,123.1467,123.2015,9400.0
2014-06-23 13:30:00,134.95,135.11,134.39,134.39,35900.0,123.2655,123.4116,122.7539,122.7539,35900.0
2014-06-23 14:00:00,134.39,134.39,134.02,134.02,24400.0,122.7539,122.7539,122.416,122.416,24400.0
2014-06-23 14:30:00,134.01,134.12,133.68,133.74,34100.0,122.4069,122.5073,122.1054,122.1602,34100.0
2014-06-23 15:00:00,133.75,133.77,133.5,133.56,30000.0,122.1694,122.1876,121.941,121.9958,30000.0
2014-06-23 15:30:00,133.54,133.86,133.5,133.76,118300.0,121.9775,122.2698,121.941,122.1785,118300.0
2014-06-24 09:30:00,133.04,133.57,132.67,132.7,48200.0,121.5208,122.0049,121.1829,121.2103,48200.0
2014-06-24 10:00:00,132.68,133.52,132.63,132.78,86000.0,121.192,121.9593,121.1463,121.2833,86000.0
2014-06-24 10:30:00,132.69,132.94,132.18,132.9,42400.0,121.2011,121.4295,120.7353,121.393,42400.0
2014-06-24 11:00:00,132.94,133.38,132.93,133.05,98600.0,121.4295,121.8314,121.4204,121.53,98600.0
2014-06-24 11:30:00,133.11,133.16,132.93,133.04,19200.0,121.5848,121.6304,121.4204,121.5208,19200.0
2014-06-24 12:00:00,133.05,133.17,132.77,132.84,19100.0,121.53,121.6396,121.2742,121.3382,19100.0
2014-06-24 12:30:00,132.84,133.02,132.68,132.72,10100.0,121.3382,121.5026,121.192,121.2285,10100.0
2014-06-24 13:00:00,132.72,132.74,131.72,131.85,13400.0,121.2285,121.2468,120.3151,120.4339,13400.0
2014-06-24 13:30:00,131.88,131.94,131.56,131.56,19400.0,120.4613,120.5161,120.169,120.169,19400.0
2014-06-24 14:00:00,131.57,132.1,131.55,131.98,65000.0,120.1781,120.6622,120.1598,120.5526,65000.0
2014-06-24 14:30:00,131.89,132.16,131.54,132.02,23300.0,120.4704,120.717,120.1507,120.5892,23300.0
2014-06-24 15:00:00,131.9,131.9,131.07,131.07,26500.0,120.4795,120.4795,119.7214,119.7214,26500.0
2014-06-24 15:30:00,131.06,131.55,131.0,131.36,94700.0,119.7123,120.1598,119.6575,119.9863,94700.0
2014-06-25 09:30:00,131.42,131.9,130.7,131.5,26300.0,120.0411,120.4795,119.3834,120.1142,26300.0
2014-06-25 10:00:00,131.51,131.89,131.09,131.26,31500.0,120.1233,120.4704,119.7397,119.895,31500.0
2014-06-25 10:30:00,131.19,131.52,130.71,131.49,19300.0,119.831,120.1324,119.3926,120.105,19300.0
2014-06-25 11:00:00,131.5,131.64,130.99,130.99,18500.0,120.1142,120.2421,119.6483,119.6483,18500.0
2014-06-25 11:30:00,131.01,131.11,130.68,130.82,9300.0,119.6666,119.7579,119.3652,119.4931,9300.0
2014-06-25 12:00:00,130.91,130.94,130.63,130.87,7300.0,119.5753,119.6027,119.3195,119.5387,7300.0
2014-06-25 12:30:00,130.78,131.15,130.78,131.06,21100.0,119.4565,119.7945,119.4565,119.7123,21100.0
2014-06-25 13:00:00,131.04,131.62,131.04,131.43,17600.0,119.694,120.2238,119.694,120.0502,17600.0
2014-06-25 13:30:00,131.44,131.48,131.1,131.3,23300.0,120.0594,120.0959,119.7488,119.9315,23300.0
2014-06-25 14:00:00,131.31,131.36,131.08,131.19,21700.0,119.9406,119.9863,119.7305,119.831,21700.0
2014-06-25 14:30:00,131.29,131.37,130.8,130.8,19000.0,119.9224,119.9954,119.4748,119.4748,19000.0
2014-06-25 15:00:00,130.84,131.05,130.79,130.94,40800.0,119.5113,119.7031,119.4657,119.6027,40800.0
2014-06-25 15:30:00,130.96,131.12,130.84,130.94,78600.0,119.6209,119.7671,119.5113,119.6027,78600.0
2014-06-26 09:30:00,131.31,131.44,129.31,129.89,27400.0,119.9406,120.0594,118.1138,118.6436,27400.0
2014-06-26 10:00:00,129.97,130.3,129.57,129.88,26600.0,118.7167,119.0181,118.3513,118.6344,26600.0
2014-06-26 10:30:00,129.88,130.03,129.41,129.91,16500.0,118.6344,118.7715,118.2051,118.6618,16500.0
2014-06-26 11:00:00,129.91,130.41,129.49,130.06,51100.0,118.6618,119.1186,118.2782,118.7989,51100.0
2014-06-26 11:30:00,130.06,130.16,129.67,129.67,17600.0,118.7989,118.8902,118.4426,118.4426,17600.0
2014-06-26 12:00:00,129.69,130.01,129.61,130.01,18100.0,118.4609,118.7532,118.3878,118.7532,18100.0
2014-06-26 12:30:00,129.89,130.1,129.7,130.06,14200.0,118.6436,118.8354,118.47,118.7989,14200.0
2014-06-26 13:00:00,129.95,130.24,129.94,130.09,9400.0,118.6984,118.9633,118.6892,118.8263,9400.0
2014-06-26 13:30:00,130.2,130.2,129.89,129.89,14200.0,118.9267,118.9267,118.6436,118.6436,14200.0
2014-06-26 14:00:00,129.79,129.89,129.45,129.64,19500.0,118.5522,118.6436,118.2417,118.4152,19500.0
2014-06-26 14:30:00,129.69,129.84,129.53,129.78,8400.0,118.4609,118.5979,118.3147,118.5431,8400.0
2014-06-26 15:00:00,129.72,130.18,129.72,130.0,20600.0,118.4883,118.9085,118.4883,118.7441,20600.0
2014-06-26 15:30:00,129.97,130.23,129.91,130.12,59500.0,118.7167,118.9541,118.6618,118.8537,59500.0
2014-06-27 09:30:00,129.44,130.58,129.44,130.21,7600.0,118.2325,119.2738,118.2325,118.9359,7600.0
2014-06-27 10:00:00,130.3,130.52,129.52,130.05,18000.0,119.0181,119.219,118.3056,118.7897,18000.0
2014-06-27 10:30:00,129.92,130.0,129.6,129.71,28500.0,118.671,118.7441,118.3787,118.4792,28500.0
2014-06-27 11:00:00,129.81,130.08,129.81,130.01,23200.0,118.5705,118.8171,118.5705,118.7532,23200.0
2014-06-27 11:30:00,130.06,130.16,129.77,130.16,16800.0,118.7989,118.8902,118.534,118.8902,16800.0
2014-06-27 12:00:00,130.19,130.27,129.86,129.86,10300.0,118.9176,118.9907,118.6162,118.6162,10300.0
2014-06-27 12:30:00,129.94,130.29,129.81,130.07,11900.0,118.6892,119.0089,118.5705,118.808,11900.0
2014-06-27 13:00:00,130.07,130.24,129.82,130.2,29200.0,118.808,118.9633,118.5796,118.9267,29200.0
2014-06-27 13:30:00,130.21,131.3,130.21,131.08,19000.0,118.9359,119.9315,118.9359,119.7305,19000.0
2014-06-27 14:00:00,131.08,132.18,131.08,131.99,44600.0,119.7305,120.7353,119.7305,120.5618,44600.0
2014-06-27 14:30:00,132.06,132.46,131.86,132.28,84400.0,120.6257,120.9911,120.443,120.8266,84400.0
2014-06-27 15:00:00,132.28,132.56,132.06,132.17,46700.0,120.8266,121.0824,120.6257,120.7262,46700.0
2014-06-27 15:30:00,132.2,132.6,132.03,132.23,142600.0,120.7536,121.1189,120.5983,120.781,142600.0
2014-06-30 09:30:00,134.0,134.0,131.44,132.03,173200.0,122.3977,122.3977,120.0594,120.5983,173200.0
2014-06-30 10:00:00,132.15,132.5,131.46,131.64,148200.0,120.7079,121.0276,120.0776,120.2421,148200.0
2014-06-30 10:30:00,131.7,131.98,130.56,130.83,87800.0,120.2969,120.5526,119.2556,119.5022,87800.0
2014-06-30 11:00:00,130.8,130.88,130.04,130.39,87800.0,119.4748,119.5479,118.7806,119.1003,87800.0
2014-06-30 11:30:00,130.36,130.65,130.22,130.34,61200.0,119.0729,119.3378,118.945,119.0546,61200.0
2014-06-30 12:00:00,130.36,130.66,130.31,130.66,57900.0,119.0729,119.3469,119.0272,119.3469,57900.0
2014-06-30 12:30:00,130.63,132.28,130.59,132.03,67700.0,119.3195,120.8266,119.283,120.5983,67700.0
2014-06-30 13:00:00,132.03,132.38,132.01,132.19,630000.0,120.5983,120.918,120.58,120.7444,630000.0
2014-06-30 13:30:00,132.22,132.95,132.22,132.83,71800.0,120.7718,121.4386,120.7718,121.329,71800.0
2014-06-30 14:00:00,132.83,133.0,132.56,132.58,72500.0,121.329,121.4843,121.0824,121.1007,72500.0
2014-06-30 14:30:00,132.55,132.67,131.86,132.0,58500.0,121.0733,121.1829,120.443,120.5709,58500.0
2014-06-30 15:00:00,131.94,132.13,131.25,131.65,87100.0,120.5161,120.6896,119.8858,120.2512,87100.0
2014-06-30 15:30:00,131.65,132.48,131.56,132.06,218100.0,120.2512,121.0093,120.169,120.6257,218100.0
2014-07-01 09:30:00,133.3,134.64,132.82,132.97,150400.0,121.7583,122.9823,121.3199,121.4569,150400.0
2014-07-01 10:00:00,133.0,133.58,132.95,133.49,127000.0,121.4843,122.0141,121.4386,121.9319,127000.0
2014-07-01 10:30:00,133.48,133.63,133.28,133.41,95800.0,121.9227,122.0598,121.7401,121.8588,95800.0
2014-07-01 11:00:00,133.4,133.56,133.25,133.4,103200.0,121.8497,121.9958,121.7127,121.8497,103200.0
2014-07-01 11:30:00,133.39,133.48,133.11,133.17,84800.0,121.8405,121.9227,121.5848,121.6396,84800.0
2014-07-01 12:00:00,133.15,133.93,132.94,133.71,120700.0,121.6213,122.3338,121.4295,122.1328,120700.0
2014-07-01 12:30:00,133.7,134.29,133.41,134.26,100300.0,122.1237,122.6626,121.8588,122.6352,100300.0
2014-07-01 13:00:00,134.25,134.27,133.85,134.06,111700.0,122.6261,122.6443,122.2607,122.4525,111700.0
2014-07-01 13:30:00,134.07,134.22,133.65,134.22,116900.0,122.4617,122.5987,122.078,122.5987,116900.0
2014-07-01 14:00:00,134.22,134.34,133.61,133.61,133600.0,122.5987,122.7083,122.0415,122.0415,133600.0
2014-07-01 14:30:00,133.67,134.17,133.64,133.75,117500.0,122.0963,122.553,122.0689,122.1694,117500.0
2014-07-01 15:00:00,133.75,133.91,133.42,133.59,226600.0,122.1694,122.3155,121.8679,122.0232,226600.0
2014-07-01 15:30:00,133.6,134.5,132.28,132.47,1253800.0,122.0324,122.8544,120.8266,121.0002,1253800.0
2014-07-02 09:30:00,130.0,130.0,127.26,128.71,388800.0,118.7441,118.7441,116.2413,117.5657,388800.0
2014-07-02 10:00:00,128.72,128.93,127.35,127.61,214200.0,117.5749,117.7667,116.3235,116.561,214200.0
2014-07-02 10:30:00,127.57,128.57,127.57,128.36,118100.0,116.5245,117.4379,116.5245,117.2461,118100.0
2014-07-02 11:00:00,128.37,128.89,127.66,127.8,146900.0,117.2552,117.7302,116.6067,116.7345,146900.0
2014-07-02 11:30:00,127.85,127.92,127.47,127.7,109500.0,116.7802,116.8441,116.4331,116.6432,109500.0
2014-07-02 12:00:00,127.76,128.3,127.73,128.16,62600.0,116.698,117.1912,116.6706,117.0634,62600.0
2014-07-02 12:30:00,128.16,128.24,127.73,127.89,105200.0,117.0634,117.1364,116.6706,116.8167,105200.0
2014-07-02 13:00:00,127.85,127.97,127.45,127.73,64700.0,116.7802,116.8898,116.4148,116.6706,64700.0
2014-07-02 13:30:00,127.73,127.81,127.04,127.2,145700.0,116.6706,116.7437,116.0403,116.1865,145700.0
2014-07-02 14:00:00,127.19,127.71,126.83,127.0,134900.0,116.1774,116.6523,115.8485,116.0038,134900.0
2014-07-02 14:30:00,126.94,127.29,126.91,127.04,102300.0,115.949,116.2687,115.9216,116.0403,102300.0
2014-07-02 15:00:00,127.04,127.11,126.3,126.53,131900.0,116.0403,116.1043,115.3644,115.5745,131900.0
2014-07-02 15:30:00,126.53,127.2,126.44,127.05,305300.0,115.5745,116.1865,115.4923,116.0495,305300.0
2014-07-03 09:30:00,127.85,128.86,127.34,127.34,211200.0,116.7802,117.7028,116.3144,116.3144,211200.0
2014-07-03 10:00:00,127.44,127.89,127.09,127.7,121800.0,116.4057,116.8167,116.086,116.6432,121800.0
2014-07-03 10:30:00,127.72,127.77,126.91,126.99,69000.0,116.6615,116.7071,115.9216,115.9947,69000.0
2014-07-03 11:00:00,127.0,127.92,126.94,127.9,132900.0,116.0038,116.8441,115.949,116.8259,132900.0
2014-07-03 11:30:00,127.9,128.1,127.51,127.55,100000.0,116.8259,117.0086,116.4696,116.5062,100000.0
2014-07-03 12:00:00,127.52,127.54,126.57,126.63,102300.0,116.4788,116.4971,115.611,115.6658,102300.0
2014-07-03 12:30:00,126.63,126.78,126.43,126.53,150300.0,115.6658,115.8029,115.4832,115.5745,150300.0
2014-07-07 09:30:00,125.7,126.3,124.73,125.17,118700.0,114.8164,115.3644,113.9304,114.3323,118700.0
2014-07-07 10:00:00,125.11,125.95,125.09,125.7,141200.0,114.2775,115.0447,114.2592,114.8164,141200.0
2014-07-07 10:30:00,125.7,125.85,125.42,125.49,92700.0,114.8164,114.9534,114.5606,114.6245,92700.0
2014-07-07 11:00:00,125.42,125.6,125.26,125.51,46300.0,114.5606,114.725,114.4145,114.6428,46300.0
2014-07-07 11:30:00,125.46,125.81,125.15,125.81,76900.0,114.5971,114.9168,114.314,114.9168,76900.0
2014-07-07 12:00:00,125.8,126.42,125.79,125.88,59800.0,114.9077,115.474,114.8986,114.9808,59800.0
2014-07-07 12:30:00,125.88,125.89,125.14,125.14,58100.0,114.9808,114.9899,114.3049,114.3049,58100.0
2014-07-07 13:00:00,125.14,125.19,124.72,124.86,72300.0,114.3049,114.3505,113.9212,114.0491,72300.0
2014-07-07 13:30:00,124.81,125.28,124.69,125.05,69700.0,114.0034,114.4327,113.8938,114.2226,69700.0
2014-07-07 14:00:00,125.05,125.07,124.72,124.92,66100.0,114.2226,114.2409,113.9212,114.1039,66100.0
2014-07-07 14:30:00,124.94,125.07,124.44,124.82,109800.0,114.1222,114.2409,113.6655,114.0126,109800.0
2014-07-07 15:00:00,124.83,125.08,124.72,124.92,85700.0,114.0217,114.25,113.9212,114.1039,85700.0
2014-07-07 15:30:00,124.92,125.23,124.87,125.18,167900.0,114.1039,114.3871,114.0582,114.3414,167900.0
2014-07-08 09:30:00,124.77,126.9,124.62,126.9,120800.0,113.9669,115.9125,113.8299,115.9125,120800.0
2014-07-08 10:00:00,126.83,127.35,126.39,126.94,96100.0,115.8485,116.3235,115.4466,115.949,96100.0
2014-07-08 10:30:00,126.89,126.94,126.51,126.88,80400.0,115.9033,115.949,115.5562,115.8942,80400.0
2014-07-08 11:00:00,126.8,127.16,126.26,126.85,111100.0,115.8211,116.15,115.3279,115.8668,111100.0
2014-07-08 11:30:00,126.84,127.14,126.82,127.08,41000.0,115.8577,116.1317,115.8394,116.0769,41000.0
2014-07-08 12:00:00,127.07,127.14,126.43,126.63,60300.0,116.0677,116.1317,115.4832,115.6658,60300.0
2014-07-08 12:30:00,126.63,126.66,126.13,126.22,69900.0,115.6658,115.6932,115.2091,115.2913,69900.0
2014-07-08 13:00:00,126.19,126.79,125.99,126.55,86900.0,115.2639,115.812,115.0813,115.5928,86900.0
2014-07-08 13:30:00,126.55,126.79,126.34,126.72,71400.0,115.5928,115.812,115.401,115.748,71400.0
2014-07-08 14:00:00,126.72,126.76,126.52,126.58,83400.0,115.748,115.7846,115.5654,115.6202,83400.0
2014-07-08 14:30:00,126.58,126.67,126.5,126.55,66300.0,115.6202,115.7024,115.5471,115.5928,66300.0
2014-07-08 15:00:00,126.56,126.66,126.42,126.44,109200.0,115.6019,115.6932,115.474,115.4923,109200.0
2014-07-08 15:30:00,126.43,126.56,126.35,126.45,183300.0,115.4832,115.6019,115.4101,115.5014,183300.0
2014-07-09 09:30:00,126.59,126.97,126.2,126.2,31700.0,115.6293,115.9764,115.2731,115.2731,31700.0
2014-07-09 10:00:00,126.22,127.04,125.72,127.0,116800.0,115.2913,116.0403,114.8346,116.0038,116800.0
2014-07-09 10:30:00,126.94,127.2,126.81,126.93,54200.0,115.949,116.1865,115.8303,115.9399,54200.0
2014-07-09 11:00:00,126.93,126.93,126.2,126.79,47700.0,115.9399,115.9399,115.2731,115.812,47700.0
2014-07-09 11:30:00,126.79,126.82,125.95,125.97,87300.0,115.812,115.8394,115.0447,115.063,87300.0
2014-07-09 12:00:00,125.9,126.34,125.85,126.26,44400.0,114.999,115.401,114.9534,115.3279,44400.0
2014-07-09 12:30:00,126.23,126.69,126.18,126.69,40000.0,115.3005,115.7206,115.2548,115.7206,40000.0
2014-07-09 13:00:00,126.68,126.86,126.4,126.64,45800.0,115.7115,115.8759,115.4558,115.675,45800.0
2014-07-09 13:30:00,126.67,126.82,126.59,126.79,66000.0,115.7024,115.8394,115.6293,115.812,66000.0
2014-07-09 14:00:00,126.72,126.87,126.36,126.71,69700.0,115.748,115.8851,115.4192,115.7389,69700.0
2014-07-09 14:30:00,126.71,127.01,126.5,126.96,107700.0,115.7389,116.0129,115.5471,115.9673,107700.0
2014-07-09 15:00:00,126.95,127.39,126.94,127.17,131800.0,115.9581,116.36,115.949,116.1591,131800.0
2014-07-09 15:30:00,127.14,127.8,127.06,127.76,268100.0,116.1317,116.7345,116.0586,116.698,268100.0
2014-07-10 09:30:00,127.34,128.41,126.9,127.9,161800.0,116.3144,117.2917,115.9125,116.8259,161800.0
2014-07-10 10:00:00,127.83,127.99,127.44,127.97,80700.0,116.7619,116.9081,116.4057,116.8898,80700.0
2014-07-10 10:30:00,127.94,128.59,127.88,128.59,107200.0,116.8624,117.4561,116.8076,117.4561,107200.0
2014-07-10 11:00:00,128.55,128.77,128.49,128.63,60400.0,117.4196,117.6206,117.3648,117.4927,60400.0
2014-07-10 11:30:00,128.62,128.8,128.37,128.66,69600.0,117.4835,117.648,117.2552,117.5201,69600.0
2014-07-10 12:00:00,128.7,128.84,128.49,128.49,43800.0,117.5566,117.6845,117.3648,117.3648,43800.0
2014-07-10 12:30:00,128.54,128.94,128.51,128.66,33700.0,117.4105,117.7758,117.3831,117.5201,33700.0
2014-07-10 13:00:00,128.69,128.74,128.45,128.74,44600.0,117.5475,117.5931,117.3283,117.5931,44600.0
2014-07-10 13:30:00,128.75,128.94,128.48,128.55,41100.0,117.6023,117.7758,117.3557,117.4196,41100.0
2014-07-10 14:00:00,128.56,129.47,128.56,129.3,107200.0,117.4287,118.2599,117.4287,118.1047,107200.0
2014-07-10 14:30:00,129.37,129.52,129.25,129.35,122000.0,118.1686,118.3056,118.059,118.1503,122000.0
2014-07-10 15:00:00,129.31,129.55,129.12,129.55,79200.0,118.1138,118.333,117.9402,118.333,79200.0
2014-07-10 15:30:00,129.49,129.6,129.13,129.29,116500.0,118.2782,118.3787,117.9494,118.0955,116500.0
2014-07-11 09:30:00,131.34,131.34,127.75,128.76,75500.0,119.968,119.968,116.6889,117.6114,75500.0
2014-07-11 10:00:00,128.66,129.66,128.57,129.66,46600.0,117.5201,118.4335,117.4379,118.4335,46600.0
2014-07-11 10:30:00,129.69,130.0,129.57,129.57,79400.0,118.4609,118.7441,118.3513,118.3513,79400.0
2014-07-11 11:00:00,129.57,129.91,129.57,129.84,46400.0,118.3513,118.6618,118.3513,118.5979,46400.0
2014-07-11 11:30:00,129.86,130.0,129.7,129.76,62600.0,118.6162,118.7441,118.47,118.5248,62600.0
2014-07-11 12:00:00,129.77,130.0,129.7,130.0,63400.0,118.534,118.7441,118.47,118.7441,63400.0
2014-07-11 12:30:00,129.97,130.0,129.83,129.93,30500.0,118.7167,118.7441,118.5888,118.6801,30500.0
2014-07-11 13:00:00,129.91,129.97,129.77,129.92,38000.0,118.6618,118.7167,118.534,118.671,38000.0
2014-07-11 13:30:00,129.92,129.93,129.54,129.54,26900.0,118.671,118.6801,118.3239,118.3239,26900.0
2014-07-11 14:00:00,129.52,129.64,128.99,129.14,41100.0,118.3056,118.4152,117.8215,117.9585,41100.0
2014-07-11 14:30:00,129.15,129.22,128.93,129.12,67800.0,117.9677,118.0316,117.7667,117.9402,67800.0
2014-07-11 15:00:00,129.11,129.13,128.73,129.12,41800.0,117.9311,117.9494,117.584,117.9402,41800.0
2014-07-11 15:30:00,129.09,129.22,128.88,129.1,115000.0,117.9128,118.0316,117.721,117.922,115000.0
2014-07-14 09:30:00,129.41,129.61,128.44,128.64,92300.0,118.2051,118.3878,117.3191,117.5018,92300.0
2014-07-14 10:00:00,128.77,128.83,128.32,128.61,62300.0,117.6206,117.6754,117.2095,117.4744,62300.0
2014-07-14 10:30:00,128.63,129.33,128.59,129.33,31000.0,117.4927,118.1321,117.4561,118.1321,31000.0
2014-07-14 11:00:00,129.33,129.55,129.17,129.32,32300.0,118.1321,118.333,117.9859,118.1229,32300.0
2014-07-14 11:30:00,129.31,129.61,129.28,129.56,29100.0,118.1138,118.3878,118.0864,118.3422,29100.0
2014-07-14 12:00:00,129.54,129.56,129.24,129.24,16900.0,118.3239,118.3422,118.0499,118.0499,16900.0
2014-07-14 12:30:00,129.21,129.3,129.05,129.26,22600.0,118.0225,118.1047,117.8763,118.0681,22600.0
2014-07-14 13:00:00,129.25,129.55,129.21,129.48,27900.0,118.059,118.333,118.0225,118.2691,27900.0
2014-07-14 13:30:00,129.42,129.5,129.33,129.39,20100.0,118.2143,118.2873,118.1321,118.1869,20100.0
2014-07-14 14:00:00,129.39,129.67,129.33,129.4,33100.0,118.1869,118.4426,118.1321,118.196,33100.0
2014-07-14 14:30:00,129.4,129.51,129.36,129.49,24600.0,118.196,118.2965,118.1595,118.2782,24600.0
2014-07-14 15:00:00,129.47,129.52,129.39,129.49,39100.0,118.2599,118.3056,118.1869,118.2782,39100.0
2014-07-14 15:30:00,129.48,129.61,129.45,129.54,73800.0,118.2691,118.3878,118.2417,118.3239,73800.0
2014-07-15 09:30:00,129.38,130.08,129.25,130.0,46300.0,118.1777,118.8171,118.059,118.7441,46300.0
2014-07-15 10:00:00,130.0,130.01,129.47,129.89,52100.0,118.7441,118.7532,118.2599,118.6436,52100.0
2014-07-15 10:30:00,129.89,130.0,129.43,129.48,48700.0,118.6436,118.7441,118.2234,118.2691,48700.0
2014-07-15 11:00:00,129.43,129.98,129.38,129.62,47600.0,118.2234,118.7258,118.1777,118.397,47600.0
2014-07-15 11:30:00,129.6,129.91,129.46,129.76,43600.0,118.3787,118.6618,118.2508,118.5248,43600.0
2014-07-15 12:00:00,129.65,129.92,129.57,129.81,28000.0,118.4244,118.671,118.3513,118.5705,28000.0
2014-07-15 12:30:00,129.79,129.95,129.65,129.8,33800.0,118.5522,118.6984,118.4244,118.5614,33800.0
2014-07-15 13:00:00,129.77,130.11,129.77,129.99,41600.0,118.534,118.8445,118.534,118.7349,41600.0
2014-07-15 13:30:00,129.96,129.99,129.62,129.63,26100.0,118.7075,118.7349,118.397,118.4061,26100.0
2014-07-15 14:00:00,129.7,129.89,129.63,129.84,43700.0,118.47,118.6436,118.4061,118.5979,43700.0
2014-07-15 14:30:00,129.84,129.9,129.69,129.8,28900.0,118.5979,118.6527,118.4609,118.5614,28900.0
2014-07-15 15:00:00,129.78,129.83,129.47,129.61,31400.0,118.5431,118.5888,118.2599,118.3878,31400.0
2014-07-15 15:30:00,129.58,129.62,129.46,129.51,58500.0,118.3604,118.397,118.2508,118.2965,58500.0
2014-07-16 09:30:00,130.0,130.0,129.12,129.45,76800.0,118.7441,118.7441,117.9402,118.2417,76800.0
2014-07-16 10:00:00,129.45,129.87,129.35,129.45,72600.0,118.2417,118.6253,118.1503,118.2417,72600.0
2014-07-16 10:30:00,129.5,129.55,128.76,129.14,63100.0,118.2873,118.333,117.6114,117.9585,63100.0
2014-07-16 11:00:00,129.14,129.32,129.03,129.11,47700.0,117.9585,118.1229,117.858,117.9311,47700.0
2014-07-16 11:30:00,129.1,129.14,128.73,128.9,41500.0,117.922,117.9585,117.584,117.7393,41500.0
2014-07-16 12:00:00,128.89,129.18,128.68,128.89,60200.0,117.7302,117.9951,117.5383,117.7302,60200.0
2014-07-16 12:30:00,128.85,128.98,128.73,128.84,17500.0,117.6936,117.8124,117.584,117.6845,17500.0
2014-07-16 13:00:00,128.86,128.89,128.56,128.56,24000.0,117.7028,117.7302,117.4287,117.4287,24000.0
2014-07-16 13:30:00,128.61,129.09,128.6,129.09,23000.0,117.4744,117.9128,117.4653,117.9128,23000.0
2014-07-16 14:00:00,129.12,129.43,129.08,129.4,69000.0,117.9402,118.2234,117.9037,118.196,69000.0
2014-07-16 14:30:00,129.4,129.59,129.23,129.25,53200.0,118.196,118.3696,118.0407,118.059,53200.0
2014-07-16 15:00:00,129.3,129.65,129.25,129.59,37700.0,118.1047,118.4244,118.059,118.3696,37700.0
2014-07-16 15:30:00,129.58,129.76,129.47,129.7,93700.0,118.3604,118.5248,118.2599,118.47,93700.0
2014-07-17 09:30:00,128.74,129.8,128.6,129.65,25800.0,117.5931,118.5614,117.4653,118.4244,25800.0
2014-07-17 10:00:00,129.76,129.86,129.12,129.31,25000.0,118.5248,118.6162,117.9402,118.1138,25000.0
2014-07-17 10:30:00,129.32,129.56,129.14,129.46,28000.0,118.1229,118.3422,117.9585,118.2508,28000.0
2014-07-17 11:00:00,129.44,129.56,128.33,128.4,23400.0,118.2325,118.3422,117.2186,117.2826,23400.0
2014-07-17 11:30:00,128.35,128.77,128.26,128.36,21000.0,117.2369,117.6206,117.1547,117.2461,21000.0
2014-07-17 12:00:00,128.32,128.36,127.96,128.02,14700.0,117.2095,117.2461,116.8807,116.9355,14700.0
2014-07-17 12:30:00,128.03,128.4,127.89,128.35,21300.0,116.9446,117.2826,116.8167,117.2369,21300.0
2014-07-17 13:00:00,128.27,128.63,128.27,128.53,22500.0,117.1638,117.4927,117.1638,117.4013,22500.0
2014-07-17 13:30:00,128.6,129.03,128.6,129.0,39700.0,117.4653,117.858,117.4653,117.8306,39700.0
2014-07-17 14:00:00,128.97,128.98,128.79,128.87,24700.0,117.8032,117.8124,117.6388,117.7119,24700.0
2014-07-17 14:30:00,128.87,129.01,128.81,128.95,35700.0,117.7119,117.8398,117.6571,117.785,35700.0
2014-07-17 15:00:00,128.88,128.97,128.2,128.37,50400.0,117.721,117.8032,117.0999,117.2552,50400.0
2014-07-17 15:30:00,128.34,128.43,128.05,128.18,102200.0,117.2278,117.31,116.9629,117.0816,102200.0
2014-07-18 09:30:00,128.14,128.72,127.59,128.33,49500.0,117.0451,117.5749,116.5427,117.2186,49500.0
2014-07-18 10:00:00,128.36,129.58,128.36,129.53,63100.0,117.2461,118.3604,117.2461,118.3147,63100.0
2014-07-18 10:30:00,129.55,130.02,129.51,130.0,74600.0,118.333,118.7623,118.2965,118.7441,74600.0
2014-07-18 11:00:00,130.0,130.02,129.77,130.0,43000.0,118.7441,118.7623,118.534,118.7441,43000.0
2014-07-18 11:30:00,130.01,130.02,129.7,129.7,36500.0,118.7532,118.7623,118.47,118.47,36500.0
2014-07-18 12:00:00,129.71,130.68,129.71,130.65,58300.0,118.4792,119.3652,118.4792,119.3378,58300.0
2014-07-18 12:30:00,130.67,130.82,130.56,130.58,52600.0,119.356,119.4931,119.2556,119.2738,52600.0
2014-07-18 13:00:00,130.58,130.7,130.47,130.64,57400.0,119.2738,119.3834,119.1734,119.3286,57400.0
2014-07-18 13:30:00,130.65,130.83,130.47,130.58,69600.0,119.3378,119.5022,119.1734,119.2738,69600.0
2014-07-18 14:00:00,130.58,131.44,130.55,131.35,92900.0,119.2738,120.0594,119.2464,119.9772,92900.0
2014-07-18 14:30:00,131.32,131.63,131.25,131.49,65600.0,119.9498,120.2329,119.8858,120.105,65600.0
2014-07-18 15:00:00,131.49,131.63,130.99,130.99,105200.0,120.105,120.2329,119.6483,119.6483,105200.0
2014-07-18 15:30:00,130.98,130.99,130.41,130.52,160400.0,119.6392,119.6483,119.1186,119.219,160400.0
2014-07-21 09:30:00,129.67,130.13,128.64,128.8,64600.0,118.4426,118.8628,117.5018,117.648,64600.0
2014-07-21 10:00:00,128.69,128.87,128.26,128.6,81000.0,117.5475,117.7119,117.1547,117.4653,81000.0
2014-07-21 10:30:00,128.57,128.57,128.32,128.39,60100.0,117.4379,117.4379,117.2095,117.2735,60100.0
2014-07-21 11:00:00,128.39,128.58,128.01,128.56,52600.0,117.2735,117.447,116.9264,117.4287,52600.0
2014-07-21 11:30:00,128.5,128.7,128.32,128.63,31400.0,117.3739,117.5566,117.2095,117.4927,31400.0
2014-07-21 12:00:00,128.56,128.63,128.09,128.18,15200.0,117.4287,117.4927,116.9994,117.0816,15200.0
2014-07-21 12:30:00,128.2,128.45,127.88,127.88,21900.0,117.0999,117.3283,116.8076,116.8076,21900.0
2014-07-21 13:00:00,127.86,128.18,127.84,128.16,23800.0,116.7893,117.0816,116.7711,117.0634,23800.0
2014-07-21 13:30:00,128.18,128.41,128.11,128.27,30500.0,117.0816,117.2917,117.0177,117.1638,30500.0
2014-07-21 14:00:00,128.24,128.38,127.77,127.77,27500.0,117.1364,117.2643,116.7071,116.7071,27500.0
2014-07-21 14:30:00,127.78,127.99,127.6,127.97,26400.0,116.7163,116.9081,116.5519,116.8898,26400.0
2014-07-21 15:00:00,127.97,128.24,127.94,128.03,31300.0,116.8898,117.1364,116.8624,116.9446,31300.0
2014-07-21 15:30:00,128.05,128.1,127.76,127.86,93600.0,116.9629,117.0086,116.698,116.7893,93600.0
2014-07-22 09:30:00,129.62,130.2,129.4,129.99,53600.0,118.397,118.9267,118.196,118.7349,53600.0
2014-07-22 10:00:00,129.97,130.19,129.68,129.68,69800.0,118.7167,118.9176,118.4518,118.4518,69800.0
2014-07-22 10:30:00,129.76,129.85,129.58,129.74,20700.0,118.5248,118.607,118.3604,118.5066,20700.0
2014-07-22 11:00:00,129.74,129.86,129.65,129.74,47500.0,118.5066,118.6162,118.4244,118.5066,47500.0
2014-07-22 11:30:00,129.78,130.01,129.73,129.84,22300.0,118.5431,118.7532,118.4974,118.5979,22300.0
2014-07-22 12:00:00,129.85,129.88,129.6,129.75,40200.0,118.607,118.6344,118.3787,118.5157,40200.0
2014-07-22 12:30:00,129.75,129.82,129.69,129.73,14600.0,118.5157,118.5796,118.4609,118.4974,14600.0
2014-07-22 13:00:00,129.73,129.74,129.65,129.71,15200.0,118.4974,118.5066,118.4244,118.4792,15200.0
2014-07-22 13:30:00,129.7,129.71,129.49,129.64,43200.0,118.47,118.4792,118.2782,118.4152,43200.0
2014-07-22 14:00:00,129.65,129.94,129.56,129.93,19900.0,118.4244,118.6892,118.3422,118.6801,19900.0
2014-07-22 14:30:00,129.9,130.02,129.69,129.91,19300.0,118.6527,118.7623,118.4609,118.6618,19300.0
2014-07-22 15:00:00,129.9,130.04,129.84,130.0,42800.0,118.6527,118.7806,118.5979,118.7441,42800.0
2014-07-22 15:30:00,130.0,130.16,129.93,130.11,111000.0,118.7441,118.8902,118.6801,118.8445,111000.0
2014-07-23 09:30:00,129.61,130.23,129.22,129.26,32000.0,118.3878,118.9541,118.0316,118.0681,32000.0
2014-07-23 10:00:00,129.16,131.02,129.15,130.96,43500.0,117.9768,119.6757,117.9677,119.6209,43500.0
2014-07-23 10:30:00,131.04,131.3,130.77,131.03,51300.0,119.694,119.9315,119.4474,119.6849,51300.0
2014-07-23 11:00:00,131.03,131.38,131.01,131.24,42600.0,119.6849,120.0046,119.6666,119.8767,42600.0
2014-07-23 11:30:00,131.22,131.32,131.05,131.12,51500.0,119.8584,119.9498,119.7031,119.7671,51500.0
2014-07-23 12:00:00,131.14,131.37,131.12,131.12,28100.0,119.7853,119.9954,119.7671,119.7671,28100.0
2014-07-23 12:30:00,131.12,131.29,131.05,131.17,25200.0,119.7671,119.9224,119.7031,119.8128,25200.0
2014-07-23 13:00:00,131.15,131.2,131.07,131.09,10500.0,119.7945,119.8402,119.7214,119.7397,10500.0
2014-07-23 13:30:00,131.1,131.17,131.04,131.08,22800.0,119.7488,119.8128,119.694,119.7305,22800.0
2014-07-23 14:00:00,131.1,131.28,131.04,131.28,25600.0,119.7488,119.9132,119.694,119.9132,25600.0
2014-07-23 14:30:00,131.27,131.34,131.23,131.29,18400.0,119.9041,119.968,119.8676,119.9224,18400.0
2014-07-23 15:00:00,131.29,131.49,131.26,131.34,42700.0,119.9224,120.105,119.895,119.968,42700.0
2014-07-23 15:30:00,131.37,131.78,131.34,131.65,82900.0,119.9954,120.3699,119.968,120.2512,82900.0
2014-07-24 09:30:00,131.37,131.75,130.92,131.36,39100.0,119.9954,120.3425,119.5844,119.9863,39100.0
2014-07-24 10:00:00,131.24,131.32,130.62,130.79,68000.0,119.8767,119.9498,119.3104,119.4657,68000.0
2014-07-24 10:30:00,130.79,130.96,130.61,130.7,40900.0,119.4657,119.6209,119.3012,119.3834,40900.0
2014-07-24 11:00:00,130.73,131.58,130.63,131.53,39600.0,119.4108,120.1873,119.3195,120.1416,39600.0
2014-07-24 11:30:00,131.52,132.12,131.44,132.06,44600.0,120.1324,120.6805,120.0594,120.6257,44600.0
2014-07-24 12:00:00,132.05,132.5,131.96,132.5,36900.0,120.6166,121.0276,120.5343,121.0276,36900.0
2014-07-24 12:30:00,132.5,132.6,132.38,132.58,24300.0,121.0276,121.1189,120.918,121.1007,24300.0
2014-07-24 13:00:00,132.59,132.64,132.42,132.58,24700.0,121.1098,121.1555,120.9545,121.1007,24700.0
2014-07-24 13:30:00,132.64,132.66,132.27,132.39,79800.0,121.1555,121.1737,120.8175,120.9271,79800.0
2014-07-24 14:00:00,132.39,132.39,132.24,132.3,43200.0,120.9271,120.9271,120.7901,120.8449,43200.0
2014-07-24 14:30:00,132.26,132.26,132.02,132.08,52900.0,120.8084,120.8084,120.5892,120.644,52900.0
2014-07-24 15:00:00,132.06,132.11,131.82,131.97,47700.0,120.6257,120.6714,120.4065,120.5435,47700.0
2014-07-24 15:30:00,131.97,132.0,131.83,131.9,96700.0,120.5435,120.5709,120.4156,120.4795,96700.0
2014-07-25 09:30:00,131.16,131.69,131.08,131.59,34200.0,119.8036,120.2877,119.7305,120.1964,34200.0
2014-07-25 10:00:00,131.52,131.8,131.4,131.47,41200.0,120.1324,120.3882,120.0228,120.0868,41200.0
2014-07-25 10:30:00,131.46,131.82,131.41,131.6,24900.0,120.0776,120.4065,120.032,120.2055,24900.0
2014-07-25 11:00:00,131.57,131.58,131.15,131.39,34800.0,120.1781,120.1873,119.7945,120.0137,34800.0
2014-07-25 11:30:00,131.3,131.39,131.15,131.21,19000.0,119.9315,120.0137,119.7945,119.8493,19000.0
2014-07-25 12:00:00,131.25,131.56,130.78,130.78,76700.0,119.8858,120.169,119.4565,119.4565,76700.0
2014-07-25 12:30:00,130.78,130.95,130.3,130.44,39200.0,119.4565,119.6118,119.0181,119.146,39200.0
2014-07-25 13:00:00,130.43,130.45,130.12,130.18,44500.0,119.1368,119.1551,118.8537,118.9085,44500.0
2014-07-25 13:30:00,130.18,130.28,130.0,130.17,55100.0,118.9085,118.9998,118.7441,118.8993,55100.0
2014-07-25 14:00:00,130.17,130.54,130.1,130.54,23200.0,118.8993,119.2373,118.8354,119.2373,23200.0
2014-07-25 14:30:00,130.57,131.02,130.54,130.97,23300.0,119.2647,119.6757,119.2373,119.6301,23300.0
2014-07-25 15:00:00,131.04,131.05,130.74,131.0,34300.0,119.694,119.7031,119.42,119.6575,34300.0
2014-07-25 15:30:00,131.01,131.11,130.83,130.87,96400.0,119.6666,119.7579,119.5022,119.5387,96400.0
2014-07-28 09:30:00,130.73,131.66,130.09,130.2,51700.0,119.4108,120.2603,118.8263,118.9267,51700.0
2014-07-28 10:00:00,130.2,130.4,128.66,128.73,68400.0,118.9267,119.1094,117.5201,117.584,68400.0
2014-07-28 10:30:00,128.74,129.38,128.66,129.15,36100.0,117.5931,118.1777,117.5201,117.9677,36100.0
2014-07-28 11:00:00,129.07,129.31,128.65,129.31,65700.0,117.8946,118.1138,117.5109,118.1138,65700.0
2014-07-28 11:30:00,129.34,129.41,129.03,129.03,37900.0,118.1412,118.2051,117.858,117.858,37900.0
2014-07-28 12:00:00,129.09,129.19,128.74,128.77,32600.0,117.9128,118.0042,117.5931,117.6206,32600.0
2014-07-28 12:30:00,128.75,128.88,128.63,128.68,36100.0,117.6023,117.721,117.4927,117.5383,36100.0
2014-07-28 13:00:00,128.71,128.81,128.61,128.79,36900.0,117.5657,117.6571,117.4744,117.6388,36900.0
2014-07-28 13:30:00,128.79,129.36,128.79,129.28,41000.0,117.6388,118.1595,117.6388,118.0864,41000.0
2014-07-28 14:00:00,129.29,129.35,129.26,129.28,36100.0,118.0955,118.1503,118.0681,118.0864,36100.0
2014-07-28 14:30:00,129.28,129.35,129.1,129.32,42400.0,118.0864,118.1503,117.922,118.1229,42400.0
2014-07-28 15:00:00,129.29,129.39,129.13,129.19,39600.0,118.0955,118.1869,117.9494,118.0042,39600.0
2014-07-28 15:30:00,129.18,129.18,128.63,128.78,197900.0,117.9951,117.9951,117.4927,117.6297,197900.0
2014-07-29 09:30:00,132.13,132.13,129.03,130.2,143000.0,120.6896,120.6896,117.858,118.9267,143000.0
2014-07-29 10:00:00,130.19,132.42,130.13,132.06,142800.0,118.9176,120.9545,118.8628,120.6257,142800.0
2014-07-29 10:30:00,132.0,132.73,131.59,132.56,87000.0,120.5709,121.2377,120.1964,121.0824,87000.0
2014-07-29 11:00:00,132.56,132.57,131.78,132.2,104100.0,121.0824,121.0915,120.3699,120.7536,104100.0
2014-07-29 11:30:00,132.16,132.43,131.41,131.97,70600.0,120.717,120.9637,120.032,120.5435,70600.0
2014-07-29 12:00:00,132.0,132.12,131.35,131.59,49500.0,120.5709,120.6805,119.9772,120.1964,49500.0
2014-07-29 12:30:00,131.59,131.59,130.81,130.82,40100.0,120.1964,120.1964,119.4839,119.4931,40100.0
2014-07-29 13:00:00,130.82,130.96,130.48,130.76,32900.0,119.4931,119.6209,119.1825,119.4382,32900.0
2014-07-29 13:30:00,130.73,131.27,130.47,131.0,48300.0,119.4108,119.9041,119.1734,119.6575,48300.0
2014-07-29 14:00:00,131.0,131.0,130.02,130.45,56900.0,119.6575,119.6575,118.7623,119.1551,56900.0
2014-07-29 14:30:00,130.5,130.77,130.08,130.17,118200.0,119.2008,119.4474,118.8171,118.8993,118200.0
2014-07-29 15:00:00,130.17,130.17,129.57,129.68,91800.0,118.8993,118.8993,118.3513,118.4518,91800.0
2014-07-29 15:30:00,129.63,129.69,129.04,129.17,218200.0,118.4061,118.4609,117.8672,117.9859,218200.0
2014-07-30 09:30:00,130.2,132.06,129.99,130.99,96700.0,118.9267,120.6257,118.7349,119.6483,96700.0
2014-07-30 10:00:00,130.99,131.38,130.5,130.64,112800.0,119.6483,120.0046,119.2008,119.3286,112800.0
2014-07-30 10:30:00,130.72,130.75,129.92,130.18,69400.0,119.4017,119.4291,118.671,118.9085,69400.0
2014-07-30 11:00:00,130.16,130.22,129.66,129.66,29900.0,118.8902,118.945,118.4335,118.4335,29900.0
2014-07-30 11:30:00,129.7,129.76,128.55,128.55,72300.0,118.47,118.5248,117.4196,117.4196,72300.0
2014-07-30 12:00:00,128.55,129.22,128.55,129.09,58700.0,117.4196,118.0316,117.4196,117.9128,58700.0
2014-07-30 12:30:00,129.03,129.14,128.99,129.04,18500.0,117.858,117.9585,117.8215,117.8672,18500.0
2014-07-30 13:00:00,129.09,129.24,128.92,128.99,27100.0,117.9128,118.0499,117.7576,117.8215,27100.0
2014-07-30 13:30:00,128.98,129.18,128.96,129.0,41300.0,117.8124,117.9951,117.7941,117.8306,41300.0
2014-07-30 14:00:00,129.02,129.36,128.76,129.01,94400.0,117.8489,118.1595,117.6114,117.8398,94400.0
2014-07-30 14:30:00,129.04,129.04,127.81,128.37,96200.0,117.8672,117.8672,116.7437,117.2552,96200.0
2014-07-30 15:00:00,128.39,128.46,127.89,127.99,50900.0,117.2735,117.3374,116.8167,116.9081,50900.0
2014-07-30 15:30:00,128.02,128.57,128.02,128.52,116000.0,116.9355,117.4379,116.9355,117.3922,116000.0
2014-07-31 09:30:00,127.74,127.91,126.83,126.84,159500.0,116.6797,116.835,115.8485,115.8577,159500.0
2014-07-31 10:00:00,126.89,127.02,126.69,126.93,74300.0,115.9033,116.0221,115.7206,115.9399,74300.0
2014-07-31 10:30:00,126.96,126.98,126.29,126.52,98100.0,115.9673,115.9855,115.3553,115.5654,98100.0
2014-07-31 11:00:00,126.52,126.55,125.93,125.96,89800.0,115.5654,115.5928,115.0265,115.0539,89800.0
2014-07-31 11:30:00,125.98,126.27,125.77,125.82,41600.0,115.0721,115.337,114.8803,114.926,41600.0
2014-07-31 12:00:00,125.77,126.06,125.68,125.92,39200.0,114.8803,115.1452,114.7981,115.0173,39200.0
2014-07-31 12:30:00,125.98,126.19,125.95,126.13,23600.0,115.0721,115.2639,115.0447,115.2091,23600.0
2014-07-31 13:00:00,126.16,126.16,125.9,125.9,33900.0,115.2365,115.2365,114.999,114.999,33900.0
2014-07-31 13:30:00,125.93,126.22,125.74,125.81,68100.0,115.0265,115.2913,114.8529,114.9168,68100.0
2014-07-31 14:00:00,125.79,125.93,125.43,125.48,36400.0,114.8986,115.0265,114.5697,114.6154,36400.0
2014-07-31 14:30:00,125.51,125.53,123.95,124.05,125000.0,114.6428,114.6611,113.2179,113.3092,125000.0
2014-07-31 15:00:00,124.03,124.42,123.66,123.74,156700.0,113.291,113.6472,112.953,113.0261,156700.0
2014-07-31 15:30:00,123.7,124.36,123.7,124.25,287700.0,112.9895,113.5924,112.9895,113.4919,287700.0
2014-08-01 09:30:00,124.0,125.78,123.64,125.42,35000.0,113.2636,114.8894,112.9347,114.5606,35000.0
2014-08-01 10:00:00,125.44,125.6,124.62,125.17,81500.0,114.5789,114.725,113.8299,114.3323,81500.0
2014-08-01 10:30:00,125.17,125.41,124.87,125.23,41500.0,114.3323,114.5515,114.0582,114.3871,41500.0
2014-08-01 11:00:00,125.24,125.36,124.81,125.04,61700.0,114.3962,114.5058,114.0034,114.2135,61700.0
2014-08-01 11:30:00,125.05,125.07,124.46,124.46,30900.0,114.2226,114.2409,113.6837,113.6837,30900.0
2014-08-01 12:00:00,124.51,125.07,124.5,125.0,23200.0,113.7294,114.2409,113.7203,114.177,23200.0
2014-08-01 12:30:00,125.0,125.23,124.8,125.19,15500.0,114.177,114.3871,113.9943,114.3505,15500.0
2014-08-01 13:00:00,125.16,126.28,125.02,126.28,23300.0,114.3231,115.3461,114.1952,115.3461,23300.0
2014-08-01 13:30:00,126.36,126.61,126.06,126.61,47100.0,115.4192,115.6476,115.1452,115.6476,47100.0
2014-08-01 14:00:00,126.62,126.92,126.43,126.43,42900.0,115.6567,115.9307,115.4832,115.4832,42900.0
2014-08-01 14:30:00,126.45,126.62,126.27,126.45,38200.0,115.5014,115.6567,115.337,115.5014,38200.0
2014-08-01 15:00:00,126.44,126.84,126.38,126.44,70500.0,115.4923,115.8577,115.4375,115.4923,70500.0
2014-08-01 15:30:00,126.42,126.45,125.59,125.75,162600.0,115.474,115.5014,114.7159,114.862,162600.0
2014-08-04 09:30:00,126.1,126.49,125.67,125.95,25700.0,115.1817,115.538,114.789,115.0447,25700.0
2014-08-04 10:00:00,125.97,126.4,125.8,126.21,58100.0,115.063,115.4558,114.9077,115.2822,58100.0
2014-08-04 10:30:00,126.19,126.25,125.44,125.59,32400.0,115.2639,115.3187,114.5789,114.7159,32400.0
2014-08-04 11:00:00,125.51,126.08,125.4,126.0,33200.0,114.6428,115.1635,114.5423,115.0904,33200.0
2014-08-04 11:30:00,125.99,126.03,125.77,126.0,21300.0,115.0813,115.1178,114.8803,115.0904,21300.0
2014-08-04 12:00:00,126.0,126.34,126.0,126.34,25100.0,115.0904,115.401,115.0904,115.401,25100.0
2014-08-04 12:30:00,126.41,126.46,126.24,126.37,18700.0,115.4649,115.5106,115.3096,115.4284,18700.0
2014-08-04 13:00:00,126.32,126.53,126.22,126.39,21100.0,115.3827,115.5745,115.2913,115.4466,21100.0
2014-08-04 13:30:00,126.42,126.62,126.33,126.57,17200.0,115.474,115.6567,115.3918,115.611,17200.0
2014-08-04 14:00:00,126.53,126.71,126.52,126.6,38200.0,115.5745,115.7389,115.5654,115.6384,38200.0
2014-08-04 14:30:00,126.6,127.0,126.57,126.82,35400.0,115.6384,116.0038,115.611,115.8394,35400.0
2014-08-04 15:00:00,126.77,126.91,126.75,126.76,25100.0,115.7937,115.9216,115.7755,115.7846,25100.0
2014-08-04 15:30:00,126.78,126.88,126.71,126.73,76500.0,115.8029,115.8942,115.7389,115.7572,76500.0
2014-08-05 09:30:00,125.94,127.19,125.86,126.59,77900.0,115.0356,116.1774,114.9625,115.6293,77900.0
2014-08-05 10:00:00,126.59,126.79,126.1,126.72,54700.0,115.6293,115.812,115.1817,115.748,54700.0
2014-08-05 10:30:00,126.65,127.1,126.62,127.0,69400.0,115.6841,116.0951,115.6567,116.0038,69400.0
2014-08-05 11:00:00,127.02,127.94,126.91,127.75,67800.0,116.0221,116.8624,115.9216,116.6889,67800.0
2014-08-05 11:30:00,127.68,128.36,127.68,128.28,49900.0,116.6249,117.2461,116.6249,117.173,49900.0
2014-08-05 12:00:00,128.31,128.36,127.59,127.7,37000.0,117.2004,117.2461,116.5427,116.6432,37000.0
2014-08-05 12:30:00,127.7,127.82,127.36,127.8,25900.0,116.6432,116.7528,116.3326,116.7345,25900.0
2014-08-05 13:00:00,127.78,127.81,127.44,127.63,19200.0,116.7163,116.7437,116.4057,116.5793,19200.0
2014-08-05 13:30:00,127.67,127.71,126.71,126.78,25600.0,116.6158,116.6523,115.7389,115.8029,25600.0
2014-08-05 14:00:00,126.76,127.17,126.23,127.14,59300.0,115.7846,116.1591,115.3005,116.1317,59300.0
2014-08-05 14:30:00,127.17,127.53,126.84,126.91,61200.0,116.1591,116.4879,115.8577,115.9216,61200.0
2014-08-05 15:00:00,126.9,126.9,126.44,126.58,52400.0,115.9125,115.9125,115.4923,115.6202,52400.0
2014-08-05 15:30:00,126.58,126.86,126.49,126.59,108600.0,115.6202,115.8759,115.538,115.6293,108600.0
2014-08-06 09:30:00,125.59,126.71,125.59,125.93,29600.0,114.7159,115.7389,114.7159,115.0265,29600.0
2014-08-06 10:00:00,126.06,126.16,125.61,125.91,29900.0,115.1452,115.2365,114.7342,115.0082,29900.0
2014-08-06 10:30:00,125.9,126.32,125.73,126.31,51400.0,114.999,115.3827,114.8438,115.3735,51400.0
2014-08-06 11:00:00,126.29,126.43,126.15,126.23,20400.0,115.3553,115.4832,115.2274,115.3005,20400.0
2014-08-06 11:30:00,126.23,126.91,126.23,126.91,15500.0,115.3005,115.9216,115.3005,115.9216,15500.0
2014-08-06 12:00:00,126.91,127.09,126.54,126.57,26000.0,115.9216,116.086,115.5836,115.611,26000.0
2014-08-06 12:30:00,126.63,126.77,126.58,126.66,23100.0,115.6658,115.7937,115.6202,115.6932,23100.0
2014-08-06 13:00:00,126.63,126.85,126.49,126.71,17300.0,115.6658,115.8668,115.538,115.7389,17300.0
2014-08-06 13:30:00,126.67,126.71,126.26,126.29,26200.0,115.7024,115.7389,115.3279,115.3553,26200.0
2014-08-06 14:00:00,126.28,126.51,126.23,126.45,21900.0,115.3461,115.5562,115.3005,115.5014,21900.0
2014-08-06 14:30:00,126.44,126.57,126.28,126.43,25500.0,115.4923,115.611,115.3461,115.4832,25500.0
2014-08-06 15:00:00,126.46,126.57,126.13,126.13,37600.0,115.5106,115.611,115.2091,115.2091,37600.0
2014-08-06 15:30:00,126.13,126.22,125.97,126.15,54300.0,115.2091,115.2913,115.063,115.2274,54300.0
2014-08-07 09:30:00,126.82,126.93,126.23,126.93,15900.0,115.8394,115.9399,115.3005,115.9399,15900.0
2014-08-07 10:00:00,126.97,127.34,126.85,127.27,36300.0,115.9764,116.3144,115.8668,116.2504,36300.0
2014-08-07 10:30:00,127.32,127.64,126.82,127.0,14800.0,116.2961,116.5884,115.8394,116.0038,14800.0
2014-08-07 11:00:00,127.03,127.08,126.61,127.04,36100.0,116.0312,116.0769,115.6476,116.0403,36100.0
2014-08-07 11:30:00,127.06,127.22,126.58,126.82,28100.0,116.0586,116.2048,115.6202,115.8394,28100.0
2014-08-07 12:00:00,126.73,126.97,126.57,126.81,21900.0,115.7572,115.9764,115.611,115.8303,21900.0
2014-08-07 12:30:00,126.82,126.82,126.45,126.57,18800.0,115.8394,115.8394,115.5014,115.611,18800.0
2014-08-07 13:00:00,126.64,126.95,126.59,126.8,22800.0,115.675,115.9581,115.6293,115.8211,22800.0
2014-08-07 13:30:00,126.81,126.88,126.23,126.8,56400.0,115.8303,115.8942,115.3005,115.8211,56400.0
2014-08-07 14:00:00,126.78,126.78,126.13,126.19,29500.0,115.8029,115.8029,115.2091,115.2639,29500.0
2014-08-07 14:30:00,126.15,126.18,125.77,125.81,16600.0,115.2274,115.2548,114.8803,114.9168,16600.0
2014-08-07 15:00:00,125.86,125.92,125.32,125.37,21000.0,114.9625,115.0173,114.4693,114.5149,21000.0
2014-08-07 15:30:00,125.4,125.98,125.15,125.77,70200.0,114.5423,115.0721,114.314,114.8803,70200.0
2014-08-08 09:30:00,125.92,126.48,125.68,125.69,56600.0,115.0173,115.5288,114.7981,114.8072,56600.0
2014-08-08 10:00:00,125.75,126.48,125.67,126.18,32400.0,114.862,115.5288,114.789,115.2548,32400.0
2014-08-08 10:30:00,126.18,126.55,125.97,126.43,45600.0,115.2548,115.5928,115.063,115.4832,45600.0
2014-08-08 11:00:00,126.38,127.11,126.29,126.87,60100.0,115.4375,116.1043,115.3553,115.8851,60100.0
2014-08-08 11:30:00,126.93,127.09,126.59,126.96,44700.0,115.9399,116.086,115.6293,115.9673,44700.0
2014-08-08 12:00:00,126.98,127.35,126.95,127.19,22100.0,115.9855,116.3235,115.9581,116.1774,22100.0
2014-08-08 12:30:00,127.2,127.2,126.98,126.98,34400.0,116.1865,116.1865,115.9855,115.9855,34400.0
2014-08-08 13:00:00,126.96,127.07,126.75,126.89,54000.0,115.9673,116.0677,115.7755,115.9033,54000.0
2014-08-08 13:30:00,126.92,126.98,126.68,126.79,17000.0,115.9307,115.9855,115.7115,115.812,17000.0
2014-08-08 14:00:00,126.81,126.9,126.64,126.74,14000.0,115.8303,115.9125,115.675,115.7663,14000.0
2014-08-08 14:30:00,126.79,126.93,126.69,126.69,17200.0,115.812,115.9399,115.7206,115.7206,17200.0
2014-08-08 15:00:00,126.68,126.87,126.15,126.8,66100.0,115.7115,115.8851,115.2274,115.8211,66100.0
2014-08-08 15:30:00,126.9,127.21,126.84,127.07,59600.0,115.9125,116.1956,115.8577,116.0677,59600.0
2014-08-11 09:30:00,127.62,127.82,126.83,127.46,33900.0,116.5701,116.7528,115.8485,116.424,33900.0
2014-08-11 10:00:00,127.52,127.61,126.93,127.19,140500.0,116.4788,116.561,115.9399,116.1774,140500.0
2014-08-11 10:30:00,127.15,127.47,127.13,127.22,28000.0,116.1408,116.4331,116.1226,116.2048,28000.0
2014-08-11 11:00:00,127.21,127.64,127.21,127.39,30000.0,116.1956,116.5884,116.1956,116.36,30000.0
2014-08-11 11:30:00,127.39,127.63,127.27,127.32,21700.0,116.36,116.5793,116.2504,116.2961,21700.0
2014-08-11 12:00:00,127.27,127.3,126.94,127.1,21900.0,116.2504,116.2778,115.949,116.0951,21900.0
2014-08-11 12:30:00,127.05,127.26,127.04,127.15,12300.0,116.0495,116.2413,116.0403,116.1408,12300.0
2014-08-11 13:00:00,127.13,127.26,127.0,127.0,21600.0,116.1226,116.2413,116.0038,116.0038,21600.0
2014-08-11 13:30:00,127.05,127.09,126.4,126.52,31900.0,116.0495,116.086,115.4558,115.5654,31900.0
2014-08-11 14:00:00,126.53,126.75,126.38,126.57,19800.0,115.5745,115.7755,115.4375,115.611,19800.0
2014-08-11 14:30:00,126.56,126.58,126.29,126.4,51200.0,115.6019,115.6202,115.3553,115.4558,51200.0
2014-08-11 15:00:00,126.38,126.44,126.25,126.26,48900.0,115.4375,115.4923,115.3187,115.3279,48900.0
2014-08-11 15:30:00,126.24,126.37,125.95,126.0,115400.0,115.3096,115.4284,115.0447,115.0904,115400.0
2014-08-12 09:30:00,125.6,126.69,125.6,125.64,26900.0,114.725,115.7206,114.725,114.7616,26900.0
2014-08-12 10:00:00,125.68,125.84,125.36,125.7,33300.0,114.7981,114.9442,114.5058,114.8164,33300.0
2014-08-12 10:30:00,125.61,125.61,125.0,125.3,23600.0,114.7342,114.7342,114.177,114.451,23600.0
2014-08-12 11:00:00,125.16,125.24,124.74,125.2,26600.0,114.3231,114.3962,113.9395,114.3597,26600.0
2014-08-12 11:30:00,125.26,125.65,125.24,125.55,25600.0,114.4145,114.7707,114.3962,114.6794,25600.0
2014-08-12 12:00:00,125.5,125.85,125.38,125.56,28800.0,114.6337,114.9534,114.5241,114.6885,28800.0
2014-08-12 12:30:00,125.55,125.8,125.52,125.57,21000.0,114.6794,114.9077,114.652,114.6976,21000.0
2014-08-12 13:00:00,125.58,125.75,125.18,125.18,19900.0,114.7068,114.862,114.3414,114.3414,19900.0
2014-08-12 13:30:00,125.16,125.19,124.87,124.92,20500.0,114.3231,114.3505,114.0582,114.1039,20500.0
2014-08-12 14:00:00,124.97,125.2,124.83,125.09,29600.0,114.1496,114.3597,114.0217,114.2592,29600.0
2014-08-12 14:30:00,125.06,125.45,125.01,125.27,32200.0,114.2318,114.588,114.1861,114.4236,32200.0
2014-08-12 15:00:00,125.22,125.7,125.19,125.6,45400.0,114.3779,114.8164,114.3505,114.725,45400.0
2014-08-12 15:30:00,125.59,125.86,125.52,125.58,114700.0,114.7159,114.9625,114.652,114.7068,114700.0
2014-08-13 09:30:00,126.46,126.46,125.87,125.96,32700.0,115.5106,115.5106,114.9716,115.0539,32700.0
2014-08-13 10:00:00,125.84,126.39,125.8,126.23,49500.0,114.9442,115.4466,114.9077,115.3005,49500.0
2014-08-13 10:30:00,126.2,126.33,126.12,126.14,20300.0,115.2731,115.3918,115.2,115.2183,20300.0
2014-08-13 11:00:00,126.23,126.72,126.21,126.52,43800.0,115.3005,115.748,115.2822,115.5654,43800.0
2014-08-13 11:30:00,126.49,126.67,126.42,126.5,16900.0,115.538,115.7024,115.474,115.5471,16900.0
2014-08-13 12:00:00,126.57,126.67,126.37,126.53,29200.0,115.611,115.7024,115.4284,115.5745,29200.0
2014-08-13 12:30:00,126.54,126.56,126.41,126.48,15600.0,115.5836,115.6019,115.4649,115.5288,15600.0
2014-08-13 13:00:00,126.38,126.53,126.37,126.49,11100.0,115.4375,115.5745,115.4284,115.538,11100.0
2014-08-13 13:30:00,126.48,126.54,126.41,126.52,9700.0,115.5288,115.5836,115.4649,115.5654,9700.0
2014-08-13 14:00:00,126.49,126.56,126.29,126.32,13500.0,115.538,115.6019,115.3553,115.3827,13500.0
2014-08-13 14:30:00,126.36,126.54,126.28,126.48,17600.0,115.4192,115.5836,115.3461,115.5288,17600.0
2014-08-13 15:00:00,126.45,126.6,126.37,126.49,43000.0,115.5014,115.6384,115.4284,115.538,43000.0
2014-08-13 15:30:00,126.49,126.69,126.38,126.48,97300.0,115.538,115.7206,115.4375,115.5288,97300.0
2014-08-14 09:30:00,126.95,127.23,126.05,127.13,25900.0,115.9581,116.2139,115.1361,116.1226,25900.0
2014-08-14 10:00:00,127.1,127.31,126.79,127.25,51500.0,116.0951,116.287,115.812,116.2322,51500.0
2014-08-14 10:30:00,127.25,127.36,127.09,127.09,21300.0,116.2322,116.3326,116.086,116.086,21300.0
2014-08-14 11:00:00,127.12,127.35,127.12,127.3,42700.0,116.1134,116.3235,116.1134,116.2778,42700.0
2014-08-14 11:30:00,127.3,127.43,127.29,127.37,28700.0,116.2778,116.3966,116.2687,116.3418,28700.0
2014-08-14 12:00:00,127.4,127.4,127.25,127.34,25900.0,116.3692,116.3692,116.2322,116.3144,25900.0
2014-08-14 12:30:00,127.37,127.4,127.26,127.31,47200.0,116.3418,116.3692,116.2413,116.287,47200.0
2014-08-14 13:00:00,127.28,127.51,127.24,127.48,60600.0,116.2596,116.4696,116.223,116.4422,60600.0
2014-08-14 13:30:00,127.47,127.55,127.43,127.54,18700.0,116.4331,116.5062,116.3966,116.4971,18700.0
2014-08-14 14:00:00,127.54,127.55,127.22,127.22,60400.0,116.4971,116.5062,116.2048,116.2048,60400.0
2014-08-14 14:30:00,127.3,127.45,127.3,127.45,16600.0,116.2778,116.4148,116.2778,116.4148,16600.0
2014-08-14 15:00:00,127.46,127.47,127.34,127.36,25000.0,116.424,116.4331,116.3144,116.3326,25000.0
2014-08-14 15:30:00,127.36,127.56,127.36,127.49,64800.0,116.3326,116.5153,116.3326,116.4514,64800.0
2014-08-15 09:30:00,127.72,128.0,127.38,127.88,57900.0,116.6615,116.9172,116.3509,116.8076,57900.0
2014-08-15 10:00:00,127.88,127.98,127.51,127.57,58400.0,116.8076,116.899,116.4696,116.5245,58400.0
2014-08-15 10:30:00,127.69,127.73,126.39,126.83,23000.0,116.6341,116.6706,115.4466,115.8485,23000.0
2014-08-15 11:00:00,126.85,126.97,126.46,126.56,12700.0,115.8668,115.9764,115.5106,115.6019,12700.0
2014-08-15 11:30:00,126.45,126.67,126.0,126.2,12600.0,115.5014,115.7024,115.0904,115.2731,12600.0
2014-08-15 12:00:00,126.13,126.48,125.95,126.48,7400.0,115.2091,115.5288,115.0447,115.5288,7400.0
2014-08-15 12:30:00,126.49,126.71,126.39,126.63,15000.0,115.538,115.7389,115.4466,115.6658,15000.0
2014-08-15 13:00:00,126.58,126.75,126.43,126.71,9100.0,115.6202,115.7755,115.4832,115.7389,9100.0
2014-08-15 13:30:00,126.72,126.72,126.39,126.56,30900.0,115.748,115.748,115.4466,115.6019,30900.0
2014-08-15 14:00:00,126.59,126.94,126.44,126.94,11200.0,115.6293,115.949,115.4923,115.949,11200.0
2014-08-15 14:30:00,126.92,126.99,126.72,126.78,16100.0,115.9307,115.9947,115.748,115.8029,16100.0
2014-08-15 15:00:00,126.81,126.95,126.73,126.73,16600.0,115.8303,115.9581,115.7572,115.7572,16600.0
2014-08-15 15:30:00,126.75,126.99,126.7,126.88,33700.0,115.7755,115.9947,115.7298,115.8942,33700.0
2014-08-18 09:30:00,127.5,128.16,126.91,127.8,46900.0,116.4605,117.0634,115.9216,116.7345,46900.0
2014-08-18 10:00:00,127.83,127.84,127.54,127.69,61200.0,116.7619,116.7711,116.4971,116.6341,61200.0
2014-08-18 10:30:00,127.68,127.8,127.46,127.67,37400.0,116.6249,116.7345,116.424,116.6158,37400.0
2014-08-18 11:00:00,127.68,127.74,127.34,127.62,20200.0,116.6249,116.6797,116.3144,116.5701,20200.0
2014-08-18 11:30:00,127.59,127.73,127.51,127.65,14900.0,116.5427,116.6706,116.4696,116.5975,14900.0
2014-08-18 12:00:00,127.66,127.88,127.62,127.71,23700.0,116.6067,116.8076,116.5701,116.6523,23700.0
2014-08-18 12:30:00,127.72,127.79,127.69,127.72,15400.0,116.6615,116.7254,116.6341,116.6615,15400.0
2014-08-18 13:00:00,127.71,127.76,127.66,127.68,13300.0,116.6523,116.698,116.6067,116.6249,13300.0
2014-08-18 13:30:00,127.68,127.76,127.61,127.71,20800.0,116.6249,116.698,116.561,116.6523,20800.0
2014-08-18 14:00:00,127.71,127.76,127.58,127.7,33000.0,116.6523,116.698,116.5336,116.6432,33000.0
2014-08-18 14:30:00,127.7,127.87,127.65,127.87,14000.0,116.6432,116.7985,116.5975,116.7985,14000.0
2014-08-18 15:00:00,127.87,128.01,127.86,127.96,25200.0,116.7985,116.9264,116.7893,116.8807,25200.0
2014-08-18 15:30:00,127.96,128.0,127.79,127.98,79800.0,116.8807,116.9172,116.7254,116.899,79800.0
2014-08-19 09:30:00,128.36,129.48,128.36,129.43,37000.0,117.2461,118.2691,117.2461,118.2234,37000.0
2014-08-19 10:00:00,129.36,129.47,129.06,129.06,36000.0,118.1595,118.2599,117.8854,117.8854,36000.0
2014-08-19 10:30:00,129.05,129.42,128.9,129.36,43600.0,117.8763,118.2143,117.7393,118.1595,43600.0
2014-08-19 11:00:00,129.36,129.43,129.14,129.43,18900.0,118.1595,118.2234,117.9585,118.2234,18900.0
2014-08-19 11:30:00,129.44,129.49,129.36,129.43,28900.0,118.2325,118.2782,118.1595,118.2234,28900.0
2014-08-19 12:00:00,129.41,129.75,129.41,129.73,41500.0,118.2051,118.5157,118.2051,118.4974,41500.0
2014-08-19 12:30:00,129.74,129.74,129.07,129.13,41600.0,118.5066,118.5066,117.8946,117.9494,41600.0
2014-08-19 13:00:00,129.12,129.3,129.09,129.14,57300.0,117.9402,118.1047,117.9128,117.9585,57300.0
2014-08-19 13:30:00,129.13,129.41,129.12,129.26,25500.0,117.9494,118.2051,117.9402,118.0681,25500.0
2014-08-19 14:00:00,129.26,129.31,129.01,129.02,54100.0,118.0681,118.1138,117.8398,117.8489,54100.0
2014-08-19 14:30:00,129.01,129.08,128.93,129.06,22200.0,117.8398,117.9037,117.7667,117.8854,22200.0
2014-08-19 15:00:00,129.04,129.13,128.96,129.0,23700.0,117.8672,117.9494,117.7941,117.8306,23700.0
2014-08-19 15:30:00,129.0,129.17,128.94,129.13,80600.0,117.8306,117.9859,117.7758,117.9494,80600.0
2014-08-20 09:30:00,128.55,129.23,128.54,128.83,25800.0,117.4196,118.0407,117.4105,117.6754,25800.0
2014-08-20 10:00:00,128.83,129.14,128.74,128.85,41900.0,117.6754,117.9585,117.5931,117.6936,41900.0
2014-08-20 10:30:00,128.83,128.93,128.24,128.84,22800.0,117.6754,117.7667,117.1364,117.6845,22800.0
2014-08-20 11:00:00,128.83,129.09,128.67,128.68,18900.0,117.6754,117.9128,117.5292,117.5383,18900.0
2014-08-20 11:30:00,128.7,128.88,128.63,128.69,16700.0,117.5566,117.721,117.4927,117.5475,16700.0
2014-08-20 12:00:00,128.72,128.78,128.65,128.69,12200.0,117.5749,117.6297,117.5109,117.5475,12200.0
2014-08-20 12:30:00,128.69,128.74,128.59,128.59,12800.0,117.5475,117.5931,117.4561,117.4561,12800.0
2014-08-20 13:00:00,128.57,128.76,128.52,128.61,15300.0,117.4379,117.6114,117.3922,117.4744,15300.0
2014-08-20 13:30:00,128.61,128.73,128.57,128.71,24900.0,117.4744,117.584,117.4379,117.5657,24900.0
2014-08-20 14:00:00,128.65,128.74,128.17,128.67,50000.0,117.5109,117.5931,117.0725,117.5292,50000.0
2014-08-20 14:30:00,128.68,129.12,128.68,129.09,13100.0,117.5383,117.9402,117.5383,117.9128,13100.0
2014-08-20 15:00:00,129.09,129.17,128.98,129.05,18400.0,117.9128,117.9859,117.8124,117.8763,18400.0
2014-08-20 15:30:00,129.04,129.25,129.04,129.19,92200.0,117.8672,118.059,117.8672,118.0042,92200.0
2014-08-21 09:30:00,129.5,129.5,128.54,129.17,51100.0,118.2873,118.2873,117.4105,117.9859,51100.0
2014-08-21 10:00:00,129.18,129.35,128.77,129.13,25700.0,117.9951,118.1503,117.6206,117.9494,25700.0
2014-08-21 10:30:00,129.13,129.32,129.01,129.01,47700.0,117.9494,118.1229,117.8398,117.8398,47700.0
2014-08-21 11:00:00,129.03,129.21,128.93,129.0,31100.0,117.858,118.0225,117.7667,117.8306,31100.0
2014-08-21 11:30:00,129.04,129.1,128.88,128.88,26400.0,117.8672,117.922,117.721,117.721,26400.0
2014-08-21 12:00:00,128.87,129.12,128.86,129.1,32600.0,117.7119,117.9402,117.7028,117.922,32600.0
2014-08-21 12:30:00,129.14,129.31,129.04,129.12,34500.0,117.9585,118.1138,117.8672,117.9402,34500.0
2014-08-21 13:00:00,129.12,129.31,129.06,129.16,21300.0,117.9402,118.1138,117.8854,117.9768,21300.0
2014-08-21 13:30:00,129.2,129.23,129.01,129.11,39600.0,118.0133,118.0407,117.8398,117.9311,39600.0
2014-08-21 14:00:00,129.1,129.18,129.05,129.05,32300.0,117.922,117.9951,117.8763,117.8763,32300.0
2014-08-21 14:30:00,129.03,129.05,128.68,128.71,39800.0,117.858,117.8763,117.5383,117.5657,39800.0
2014-08-21 15:00:00,128.74,129.0,128.62,128.97,47800.0,117.5931,117.8306,117.4835,117.8032,47800.0
2014-08-21 15:30:00,128.95,129.18,128.94,129.12,75300.0,117.785,117.9951,117.7758,117.9402,75300.0
2014-08-22 09:30:00,128.77,129.25,128.24,129.25,43600.0,117.6206,118.059,117.1364,118.059,43600.0
2014-08-22 10:00:00,129.25,129.28,128.74,128.91,56400.0,118.059,118.0864,117.5931,117.7484,56400.0
2014-08-22 10:30:00,128.97,129.05,128.6,128.67,23300.0,117.8032,117.8763,117.4653,117.5292,23300.0
2014-08-22 11:00:00,128.55,129.19,128.53,129.1,22800.0,117.4196,118.0042,117.4013,117.922,22800.0
2014-08-22 11:30:00,129.13,129.27,129.0,129.24,13900.0,117.9494,118.0773,117.8306,118.0499,13900.0
2014-08-22 12:00:00,129.19,129.26,129.0,129.25,8400.0,118.0042,118.0681,117.8306,118.059,8400.0
2014-08-22 12:30:00,129.25,129.34,129.19,129.26,19600.0,118.059,118.1412,118.0042,118.0681,19600.0
2014-08-22 13:00:00,129.27,129.58,129.22,129.58,10400.0,118.0773,118.3604,118.0316,118.3604,10400.0
2014-08-22 13:30:00,129.61,129.68,129.55,129.59,18000.0,118.3878,118.4518,118.333,118.3696,18000.0
2014-08-22 14:00:00,129.6,129.74,129.29,129.35,31900.0,118.3787,118.5066,118.0955,118.1503,31900.0
2014-08-22 14:30:00,129.29,129.41,129.22,129.37,37400.0,118.0955,118.2051,118.0316,118.1686,37400.0
2014-08-22 15:00:00,129.38,129.71,129.33,129.69,25000.0,118.1777,118.4792,118.1321,118.4609,25000.0
2014-08-22 15:30:00,129.69,129.69,129.12,129.19,65600.0,118.4609,118.4609,117.9402,118.0042,65600.0
2014-08-25 09:30:00,129.48,129.98,129.11,129.33,26000.0,118.2691,118.7258,117.9311,118.1321,26000.0
2014-08-25 10:00:00,129.33,129.33,128.92,129.25,56200.0,118.1321,118.1321,117.7576,118.059,56200.0
2014-08-25 10:30:00,129.29,129.49,129.23,129.27,16500.0,118.0955,118.2782,118.0407,118.0773,16500.0
2014-08-25 11:00:00,129.27,129.68,129.27,129.65,23200.0,118.0773,118.4518,118.0773,118.4244,23200.0
2014-08-25 11:30:00,129.65,129.66,129.39,129.44,25600.0,118.4244,118.4335,118.1869,118.2325,25600.0
2014-08-25 12:00:00,129.44,129.54,129.4,129.47,20800.0,118.2325,118.3239,118.196,118.2599,20800.0
2014-08-25 12:30:00,129.47,129.53,129.41,129.47,23800.0,118.2599,118.3147,118.2051,118.2599,23800.0
2014-08-25 13:00:00,129.45,129.55,129.43,129.44,36500.0,118.2417,118.333,118.2234,118.2325,36500.0
2014-08-25 13:30:00,129.42,129.54,129.42,129.5,19800.0,118.2143,118.3239,118.2143,118.2873,19800.0
2014-08-25 14:00:00,129.5,129.53,129.49,129.5,27800.0,118.2873,118.3147,118.2782,118.2873,27800.0
2014-08-25 14:30:00,129.5,129.53,129.49,129.5,34600.0,118.2873,118.3147,118.2782,118.2873,34600.0
2014-08-25 15:00:00,129.49,129.52,129.38,129.38,19800.0,118.2782,118.3056,118.1777,118.1777,19800.0
2014-08-25 15:30:00,129.36,129.43,129.25,129.3,51700.0,118.1595,118.2234,118.059,118.1047,51700.0
2014-08-26 09:30:00,129.7,129.85,129.35,129.44,11500.0,118.47,118.607,118.1503,118.2325,11500.0
2014-08-26 10:00:00,129.5,129.77,129.32,129.65,12800.0,118.2873,118.534,118.1229,118.4244,12800.0
2014-08-26 10:30:00,129.74,130.71,129.69,130.47,151900.0,118.5066,119.3926,118.4609,119.1734,151900.0
2014-08-26 11:00:00,130.48,131.19,130.48,131.12,95500.0,119.1825,119.831,119.1825,119.7671,95500.0
2014-08-26 11:30:00,131.04,131.52,130.88,131.18,33400.0,119.694,120.1324,119.5479,119.8219,33400.0
2014-08-26 12:00:00,131.21,131.6,131.18,131.46,20300.0,119.8493,120.2055,119.8219,120.0776,20300.0
2014-08-26 12:30:00,131.41,131.48,131.12,131.31,15400.0,120.032,120.0959,119.7671,119.9406,15400.0
2014-08-26 13:00:00,131.31,131.52,131.23,131.35,20400.0,119.9406,120.1324,119.8676,119.9772,20400.0
2014-08-26 13:30:00,131.34,131.55,131.13,131.54,24300.0,119.968,120.1598,119.7762,120.1507,24300.0
2014-08-26 14:00:00,131.55,131.62,131.17,131.57,26300.0,120.1598,120.2238,119.8128,120.1781,26300.0
2014-08-26 14:30:00,131.54,131.84,131.53,131.76,49900.0,120.1507,120.4247,120.1416,120.3517,49900.0
2014-08-26 15:00:00,131.76,131.84,131.18,131.2,56900.0,120.3517,120.4247,119.8219,119.8402,56900.0
2014-08-26 15:30:00,131.22,131.23,130.65,130.72,138100.0,119.8584,119.8676,119.3378,119.4017,138100.0
2014-08-27 09:30:00,130.98,131.39,130.42,130.87,24500.0,119.6392,120.0137,119.1277,119.5387,24500.0
2014-08-27 10:00:00,130.86,130.9,130.28,130.28,10600.0,119.5296,119.5661,118.9998,118.9998,10600.0
2014-08-27 10:30:00,130.35,130.36,130.03,130.24,25100.0,119.0637,119.0729,118.7715,118.9633,25100.0
2014-08-27 11:00:00,130.2,130.34,129.95,129.97,14400.0,118.9267,119.0546,118.6984,118.7167,14400.0
2014-08-27 11:30:00,129.94,130.15,129.86,130.07,22100.0,118.6892,118.8811,118.6162,118.808,22100.0
2014-08-27 12:00:00,130.01,130.09,129.85,129.86,18000.0,118.7532,118.8263,118.607,118.6162,18000.0
2014-08-27 12:30:00,129.86,129.88,129.72,129.72,4300.0,118.6162,118.6344,118.4883,118.4883,4300.0
2014-08-27 13:00:00,129.71,130.01,129.71,129.97,13700.0,118.4792,118.7532,118.4792,118.7167,13700.0
2014-08-27 13:30:00,129.94,129.97,129.86,129.92,12400.0,118.6892,118.7167,118.6162,118.671,12400.0
2014-08-27 14:00:00,129.88,129.9,129.67,129.71,16800.0,118.6344,118.6527,118.4426,118.4792,16800.0
2014-08-27 14:30:00,129.72,129.75,129.42,129.46,17200.0,118.4883,118.5157,118.2143,118.2508,17200.0
2014-08-27 15:00:00,129.45,129.76,129.29,129.76,19200.0,118.2417,118.5248,118.0955,118.5248,19200.0
2014-08-27 15:30:00,129.74,130.21,129.64,130.1,73200.0,118.5066,118.9359,118.4152,118.8354,73200.0
2014-08-28 09:30:00,129.61,129.96,128.88,129.43,12300.0,118.7505,119.0712,118.0817,118.5856,12300.0
2014-08-28 10:00:00,129.44,130.3,129.16,130.27,48300.0,118.5948,119.3827,118.3382,119.3552,48300.0
2014-08-28 10:30:00,130.21,130.5,130.12,130.48,19900.0,119.3003,119.566,119.2178,119.5476,19900.0
2014-08-28 11:00:00,130.47,130.82,130.45,130.73,16600.0,119.5385,119.8591,119.5201,119.7767,16600.0
2014-08-28 11:30:00,130.77,130.87,130.61,130.83,20800.0,119.8133,119.905,119.6667,119.8683,20800.0
2014-08-28 12:00:00,130.85,131.07,130.78,131.05,24000.0,119.8866,120.0882,119.8225,120.0699,24000.0
2014-08-28 12:30:00,131.1,131.12,130.97,131.1,8300.0,120.1157,120.134,119.9966,120.1157,8300.0
2014-08-28 13:00:00,131.09,131.09,130.97,131.0,20000.0,120.1065,120.1065,119.9966,120.0241,20000.0
2014-08-28 13:30:00,131.02,131.17,130.98,131.14,15500.0,120.0424,120.1798,120.0057,120.1523,15500.0
2014-08-28 14:00:00,131.13,131.21,131.01,131.15,21900.0,120.1432,120.2165,120.0332,120.1615,21900.0
2014-08-28 14:30:00,131.16,131.2,131.06,131.11,11100.0,120.1707,120.2073,120.079,120.1249,11100.0
2014-08-28 15:00:00,131.06,131.21,130.92,130.96,22100.0,120.079,120.2165,119.9508,119.9874,22100.0
2014-08-28 15:30:00,130.96,131.0,130.47,130.58,85500.0,119.9874,120.0241,119.5385,119.6393,85500.0
2014-08-29 09:30:00,130.82,131.19,129.96,130.21,13200.0,119.8591,120.1981,119.0712,119.3003,13200.0
2014-08-29 10:00:00,130.22,130.24,129.84,129.84,29900.0,119.3094,119.3277,118.9613,118.9613,29900.0
2014-08-29 10:30:00,129.86,130.82,129.86,130.82,8400.0,118.9796,119.8591,118.9796,119.8591,8400.0
2014-08-29 11:00:00,130.84,130.84,130.55,130.75,20800.0,119.8775,119.8775,119.6118,119.795,20800.0
2014-08-29 11:30:00,130.77,131.11,130.77,130.99,8900.0,119.8133,120.1249,119.8133,120.0149,8900.0
2014-08-29 12:00:00,131.04,131.12,130.64,130.69,9500.0,120.0607,120.134,119.6942,119.74,9500.0
2014-08-29 12:30:00,130.7,130.77,130.61,130.7,10700.0,119.7492,119.8133,119.6667,119.7492,10700.0
2014-08-29 13:00:00,130.71,130.74,130.6,130.73,6700.0,119.7584,119.7859,119.6576,119.7767,6700.0
2014-08-29 13:30:00,130.73,130.75,130.63,130.75,7900.0,119.7767,119.795,119.6851,119.795,7900.0
2014-08-29 14:00:00,130.8,130.9,130.76,130.87,12900.0,119.8408,119.9324,119.8042,119.905,12900.0
2014-08-29 14:30:00,130.89,130.91,130.77,130.82,12500.0,119.9233,119.9416,119.8133,119.8591,12500.0
2014-08-29 15:00:00,130.8,130.85,130.72,130.72,14700.0,119.8408,119.8866,119.7675,119.7675,14700.0
2014-08-29 15:30:00,130.72,131.02,130.43,130.96,66500.0,119.7675,120.0424,119.5018,119.9874,66500.0
2014-09-02 09:30:00,131.09,131.09,129.93,129.99,32300.0,120.1065,120.1065,119.0437,119.0987,32300.0
2014-09-02 10:00:00,130.01,130.21,129.73,129.83,20600.0,119.117,119.3003,118.8605,118.9521,20600.0
2014-09-02 10:30:00,129.87,130.03,129.62,129.89,40100.0,118.9887,119.1353,118.7597,119.0071,40100.0
2014-09-02 11:00:00,129.9,130.07,129.2,129.3,24700.0,119.0162,119.172,118.3749,118.4665,24700.0
2014-09-02 11:30:00,129.34,129.5,129.08,129.21,14400.0,118.5032,118.6497,118.2649,118.384,14400.0
2014-09-02 12:00:00,129.2,129.45,129.12,129.4,13600.0,118.3749,118.6039,118.3016,118.5581,13600.0
2014-09-02 12:30:00,129.37,129.37,128.86,129.16,17900.0,118.5306,118.5306,118.0634,118.3382,17900.0
2014-09-02 13:00:00,129.16,129.42,129.0,129.08,41500.0,118.3382,118.5764,118.1916,118.2649,41500.0
2014-09-02 13:30:00,129.1,129.63,129.09,129.51,24800.0,118.2833,118.7689,118.2741,118.6589,24800.0
2014-09-02 14:00:00,129.46,129.46,129.05,129.34,30100.0,118.6131,118.6131,118.2374,118.5032,30100.0
2014-09-02 14:30:00,129.37,129.56,129.21,129.38,46100.0,118.5306,118.7047,118.384,118.5398,46100.0
2014-09-02 15:00:00,129.43,129.65,129.4,129.46,27200.0,118.5856,118.7872,118.5581,118.6131,27200.0
2014-09-02 15:30:00,129.48,129.82,129.26,129.77,150300.0,118.6314,118.9429,118.4299,118.8971,150300.0
2014-09-03 09:30:00,131.02,131.42,129.53,129.66,54100.0,120.0424,120.4089,118.6772,118.7963,54100.0
2014-09-03 10:00:00,129.74,130.01,129.46,129.61,36400.0,118.8696,119.117,118.6131,118.7505,36400.0
2014-09-03 10:30:00,129.61,129.94,129.56,129.72,43000.0,118.7505,119.0529,118.7047,118.8513,43000.0
2014-09-03 11:00:00,129.77,129.82,129.45,129.45,21000.0,118.8971,118.9429,118.6039,118.6039,21000.0
2014-09-03 11:30:00,129.46,129.66,129.09,129.25,52000.0,118.6131,118.7963,118.2741,118.4207,52000.0
2014-09-03 12:00:00,129.25,129.3,128.83,128.83,85900.0,118.4207,118.4665,118.0359,118.0359,85900.0
2014-09-03 12:30:00,128.83,128.85,128.28,128.34,29200.0,118.0359,118.0542,117.532,117.5869,29200.0
2014-09-03 13:00:00,128.38,129.24,128.37,129.2,15400.0,117.6236,118.4115,117.6144,118.3749,15400.0
2014-09-03 13:30:00,129.2,129.3,129.13,129.22,21100.0,118.3749,118.4665,118.3107,118.3932,21100.0
2014-09-03 14:00:00,129.19,129.23,128.99,129.01,25800.0,118.3657,118.4024,118.1825,118.2008,25800.0
2014-09-03 14:30:00,129.03,129.34,129.03,129.34,21300.0,118.2191,118.5032,118.2191,118.5032,21300.0
2014-09-03 15:00:00,129.3,129.4,129.15,129.37,34600.0,118.4665,118.5581,118.3291,118.5306,34600.0
2014-09-03 15:30:00,129.37,129.54,129.23,129.44,49400.0,118.5306,118.6864,118.4024,118.5948,49400.0
2014-09-04 09:30:00,129.68,130.68,129.46,130.37,28700.0,118.8147,119.7309,118.6131,119.4469,28700.0
2014-09-04 10:00:00,130.36,130.57,130.27,130.54,39500.0,119.4377,119.6301,119.3552,119.6026,39500.0
2014-09-04 10:30:00,130.55,131.09,130.49,131.06,41000.0,119.6118,120.1065,119.5568,120.079,41000.0
2014-09-04 11:00:00,131.09,131.63,131.09,131.51,29800.0,120.1065,120.6013,120.1065,120.4913,29800.0
2014-09-04 11:30:00,131.47,131.68,131.38,131.64,68000.0,120.4547,120.6471,120.3722,120.6104,68000.0
2014-09-04 12:00:00,131.64,131.71,131.48,131.58,17500.0,120.6104,120.6746,120.4639,120.5555,17500.0
2014-09-04 12:30:00,131.58,131.75,131.55,131.62,22200.0,120.5555,120.7112,120.528,120.5921,22200.0
2014-09-04 13:00:00,131.63,131.89,131.63,131.77,22900.0,120.6013,120.8395,120.6013,120.7296,22900.0
2014-09-04 13:30:00,131.78,131.81,131.5,131.59,28800.0,120.7387,120.7662,120.4822,120.5646,28800.0
2014-09-04 14:00:00,131.6,131.73,131.16,131.25,49600.0,120.5738,120.6929,120.1707,120.2531,49600.0
2014-09-04 14:30:00,131.3,131.31,130.78,130.86,36500.0,120.2989,120.3081,119.8225,119.8958,36500.0
2014-09-04 15:00:00,130.82,130.95,130.12,130.51,84500.0,119.8591,119.9783,119.2178,119.5751,84500.0
2014-09-04 15:30:00,130.47,130.8,130.38,130.75,106600.0,119.5385,119.8408,119.456,119.795,106600.0
2014-09-05 09:30:00,130.83,131.47,130.3,131.42,16700.0,119.8683,120.4547,119.3827,120.4089,16700.0
2014-09-05 10:00:00,131.39,131.58,130.85,131.09,29500.0,120.3814,120.5555,119.8866,120.1065,29500.0
2014-09-05 10:30:00,131.0,131.42,130.79,131.05,28200.0,120.0241,120.4089,119.8317,120.0699,28200.0
2014-09-05 11:00:00,131.04,131.44,130.94,131.0,21100.0,120.0607,120.4272,119.9691,120.0241,21100.0
2014-09-05 11:30:00,131.08,131.48,130.95,131.43,20500.0,120.0974,120.4639,119.9783,120.418,20500.0
2014-09-05 12:00:00,131.43,131.63,131.31,131.59,39000.0,120.418,120.6013,120.3081,120.5646,39000.0
2014-09-05 12:30:00,131.59,131.97,131.59,131.86,18200.0,120.5646,120.9128,120.5646,120.812,18200.0
2014-09-05 13:00:00,131.84,131.97,131.79,131.93,13700.0,120.7937,120.9128,120.7479,120.8761,13700.0
2014-09-05 13:30:00,131.97,131.97,131.56,131.57,14000.0,120.9128,120.9128,120.5371,120.5463,14000.0
2014-09-05 14:00:00,131.57,132.53,131.57,132.36,85700.0,120.5463,121.4259,120.5463,121.2701,85700.0
2014-09-05 14:30:00,132.42,132.82,132.42,132.56,105100.0,121.3251,121.6916,121.3251,121.4534,105100.0
2014-09-05 15:00:00,132.52,132.56,132.14,132.14,52300.0,121.4167,121.4534,121.0686,121.0686,52300.0
2014-09-05 15:30:00,132.11,132.47,131.89,132.19,183300.0,121.0411,121.3709,120.8395,121.1144,183300.0
2014-09-08 09:30:00,132.26,133.02,131.98,132.82,47400.0,121.1785,121.8748,120.922,121.6916,47400.0
2014-09-08 10:00:00,132.88,133.01,132.24,132.44,24000.0,121.7466,121.8657,121.1602,121.3434,24000.0
2014-09-08 10:30:00,132.42,132.63,132.28,132.42,204900.0,121.3251,121.5175,121.1968,121.3251,204900.0
2014-09-08 11:00:00,132.4,132.43,131.69,131.76,23700.0,121.3068,121.3343,120.6563,120.7204,23700.0
2014-09-08 11:30:00,131.76,131.76,131.28,131.53,26000.0,120.7204,120.7204,120.2806,120.5097,26000.0
2014-09-08 12:00:00,131.55,131.64,131.38,131.38,28100.0,120.528,120.6104,120.3722,120.3722,28100.0
2014-09-08 12:30:00,131.39,131.61,131.38,131.42,43000.0,120.3814,120.583,120.3722,120.4089,43000.0
2014-09-08 13:00:00,131.51,131.51,131.04,131.06,16800.0,120.4913,120.4913,120.0607,120.079,16800.0
2014-09-08 13:30:00,131.12,131.28,130.84,130.97,65300.0,120.134,120.2806,119.8775,119.9966,65300.0
2014-09-08 14:00:00,130.96,131.11,130.82,130.83,32500.0,119.9874,120.1249,119.8591,119.8683,32500.0
2014-09-08 14:30:00,130.88,131.17,130.88,131.08,51900.0,119.9141,120.1798,119.9141,120.0974,51900.0
2014-09-08 15:00:00,131.09,131.63,131.09,131.63,20200.0,120.1065,120.6013,120.1065,120.6013,20200.0
2014-09-08 15:30:00,131.65,131.76,131.47,131.53,125400.0,120.6196,120.7204,120.4547,120.5097,125400.0
2014-09-09 09:30:00,131.36,131.96,130.69,131.65,29000.0,120.3539,120.9036,119.74,120.6196,29000.0
2014-09-09 10:00:00,131.65,131.78,131.32,131.48,57700.0,120.6196,120.7387,120.3173,120.4639,57700.0
2014-09-09 10:30:00,131.56,131.56,131.12,131.36,49100.0,120.5371,120.5371,120.134,120.3539,49100.0
2014-09-09 11:00:00,131.3,131.73,131.3,131.46,25600.0,120.2989,120.6929,120.2989,120.4455,25600.0
2014-09-09 11:30:00,131.44,131.56,131.24,131.26,56900.0,120.4272,120.5371,120.244,120.2623,56900.0
2014-09-09 12:00:00,131.32,131.4,131.16,131.38,23600.0,120.3173,120.3906,120.1707,120.3722,23600.0
2014-09-09 12:30:00,131.38,131.42,131.26,131.33,9800.0,120.3722,120.4089,120.2623,120.3264,9800.0
2014-09-09 13:00:00,131.33,131.4,131.04,131.11,25600.0,120.3264,120.3906,120.0607,120.1249,25600.0
2014-09-09 13:30:00,131.17,131.45,131.11,131.31,25800.0,120.1798,120.4364,120.1249,120.3081,25800.0
2014-09-09 14:00:00,131.27,131.29,130.78,130.87,56100.0,120.2714,120.2898,119.8225,119.905,56100.0
2014-09-09 14:30:00,130.87,131.01,130.69,130.84,26100.0,119.905,120.0332,119.74,119.8775,26100.0
2014-09-09 15:00:00,130.85,130.85,130.1,130.53,42700.0,119.8866,119.8866,119.1995,119.5934,42700.0
2014-09-09 15:30:00,130.52,131.29,130.49,130.88,111100.0,119.5843,120.2898,119.5568,119.9141,111100.0
2014-09-10 09:30:00,130.75,130.81,129.94,130.16,28600.0,119.795,119.85,119.0529,119.2544,28600.0
2014-09-10 10:00:00,130.17,130.22,129.84,130.22,30700.0,119.2636,119.3094,118.9613,119.3094,30700.0
2014-09-10 10:30:00,130.15,130.24,129.77,130.01,28500.0,119.2453,119.3277,118.8971,119.117,28500.0
2014-09-10 11:00:00,130.04,130.25,129.75,130.18,28300.0,119.1445,119.3369,118.8788,119.2728,28300.0
2014-09-10 11:30:00,130.19,130.35,130.03,130.33,16600.0,119.2819,119.4285,119.1353,119.4102,16600.0
2014-09-10 12:00:00,130.38,130.88,130.24,130.72,31200.0,119.456,119.9141,119.3277,119.7675,31200.0
2014-09-10 12:30:00,130.79,130.87,130.71,130.85,11300.0,119.8317,119.905,119.7584,119.8866,11300.0
2014-09-10 13:00:00,130.88,131.32,130.86,131.07,13200.0,119.9141,120.3173,119.8958,120.0882,13200.0
2014-09-10 13:30:00,131.09,131.1,130.76,130.99,20700.0,120.1065,120.1157,119.8042,120.0149,20700.0
2014-09-10 14:00:00,130.94,131.04,130.52,130.53,20300.0,119.9691,120.0607,119.5843,119.5934,20300.0
2014-09-10 14:30:00,130.49,130.59,130.42,130.43,32000.0,119.5568,119.6484,119.4927,119.5018,32000.0
2014-09-10 15:00:00,130.49,130.88,130.47,130.71,42900.0,119.5568,119.9141,119.5385,119.7584,42900.0
2014-09-10 15:30:00,130.73,130.83,130.55,130.72,70200.0,119.7767,119.8683,119.6118,119.7675,70200.0
2014-09-11 09:30:00,130.11,130.94,130.11,130.73,39500.0,119.2086,119.9691,119.2086,119.7767,39500.0
2014-09-11 10:00:00,130.71,130.71,130.31,130.49,67700.0,119.7584,119.7584,119.3919,119.5568,67700.0
2014-09-11 10:30:00,130.51,130.94,130.33,130.94,36700.0,119.5751,119.9691,119.4102,119.9691,36700.0
2014-09-11 11:00:00,130.95,131.22,130.62,130.95,59600.0,119.9783,120.2256,119.6759,119.9783,59600.0
2014-09-11 11:30:00,130.95,131.3,130.95,131.27,17700.0,119.9783,120.2989,119.9783,120.2714,17700.0
2014-09-11 12:00:00,131.28,131.33,130.96,131.17,10400.0,120.2806,120.3264,119.9874,120.1798,10400.0
2014-09-11 12:30:00,131.18,131.18,130.83,130.91,11700.0,120.189,120.189,119.8683,119.9416,11700.0
2014-09-11 13:00:00,130.95,131.04,130.87,131.04,20500.0,119.9783,120.0607,119.905,120.0607,20500.0
2014-09-11 13:30:00,131.03,131.03,130.89,130.91,13400.0,120.0516,120.0516,119.9233,119.9416,13400.0
2014-09-11 14:00:00,130.93,130.98,130.74,130.85,36100.0,119.9599,120.0057,119.7859,119.8866,36100.0
2014-09-11 14:30:00,130.88,131.06,130.84,130.86,22400.0,119.9141,120.079,119.8775,119.8958,22400.0
2014-09-11 15:00:00,130.93,131.05,130.81,130.95,33700.0,119.9599,120.0699,119.85,119.9783,33700.0
2014-09-11 15:30:00,130.95,131.36,130.86,131.3,114400.0,119.9783,120.3539,119.8958,120.2989,114400.0
2014-09-12 09:30:00,131.28,131.28,130.28,130.28,15700.0,120.2806,120.2806,119.3644,119.3644,15700.0
2014-09-12 10:00:00,130.28,130.43,129.87,130.08,31600.0,119.3644,119.5018,118.9887,119.1812,31600.0
2014-09-12 10:30:00,130.09,130.13,129.61,130.0,23500.0,119.1903,119.227,118.7505,119.1079,23500.0
2014-09-12 11:00:00,129.89,130.0,129.66,129.69,38800.0,119.0071,119.1079,118.7963,118.8238,38800.0
2014-09-12 11:30:00,129.67,129.93,129.53,129.69,22400.0,118.8055,119.0437,118.6772,118.8238,22400.0
2014-09-12 12:00:00,129.63,129.84,129.53,129.65,27400.0,118.7689,118.9613,118.6772,118.7872,27400.0
2014-09-12 12:30:00,129.65,129.65,129.35,129.41,20900.0,118.7872,118.7872,118.5123,118.5673,20900.0
2014-09-12 13:00:00,129.39,129.44,129.09,129.15,19800.0,118.549,118.5948,118.2741,118.3291,19800.0
2014-09-12 13:30:00,129.22,129.22,128.89,129.0,20100.0,118.3932,118.3932,118.0909,118.1916,20100.0
2014-09-12 14:00:00,129.0,129.08,128.58,128.72,32400.0,118.1916,118.2649,117.8068,117.9351,32400.0
2014-09-12 14:30:00,128.7,128.74,128.28,128.29,36100.0,117.9168,117.9534,117.532,117.5411,36100.0
2014-09-12 15:00:00,128.28,128.96,128.25,128.96,44100.0,117.532,118.155,117.5045,118.155,44100.0
2014-09-12 15:30:00,128.96,129.45,128.94,129.18,143800.0,118.155,118.6039,118.1367,118.3566,143800.0
2014-09-15 09:30:00,129.26,129.26,128.15,128.25,29000.0,118.4299,118.4299,117.4129,117.5045,29000.0
2014-09-15 10:00:00,128.19,129.01,128.11,128.87,55200.0,117.4495,118.2008,117.3762,118.0725,55200.0
2014-09-15 10:30:00,128.84,128.96,128.58,128.92,26200.0,118.045,118.155,117.8068,118.1183,26200.0
2014-09-15 11:00:00,128.91,128.91,128.33,128.47,28400.0,118.1092,118.1092,117.5778,117.706,28400.0
2014-09-15 11:30:00,128.5,128.56,128.26,128.38,24800.0,117.7335,117.7885,117.5136,117.6236,24800.0
2014-09-15 12:00:00,128.36,128.75,128.33,128.58,32900.0,117.6053,117.9626,117.5778,117.8068,32900.0
2014-09-15 12:30:00,128.6,128.75,128.41,128.57,12600.0,117.8252,117.9626,117.6511,117.7977,12600.0
2014-09-15 13:00:00,128.48,128.55,128.33,128.33,13800.0,117.7152,117.7793,117.5778,117.5778,13800.0
2014-09-15 13:30:00,128.43,128.53,128.35,128.43,24600.0,117.6694,117.761,117.5961,117.6694,24600.0
2014-09-15 14:00:00,128.38,128.54,128.27,128.43,37000.0,117.6236,117.7702,117.5228,117.6694,37000.0
2014-09-15 14:30:00,128.46,128.57,128.3,128.38,14700.0,117.6969,117.7977,117.5503,117.6236,14700.0
2014-09-15 15:00:00,128.4,128.46,128.14,128.43,17400.0,117.6419,117.6969,117.4037,117.6694,17400.0
2014-09-15 15:30:00,128.45,128.5,127.98,128.07,52300.0,117.6877,117.7335,117.2571,117.3396,52300.0
2014-09-16 09:30:00,127.46,128.02,127.04,127.53,14800.0,116.7807,117.2937,116.3959,116.8448,14800.0
2014-09-16 10:00:00,127.53,127.68,127.35,127.4,23000.0,116.8448,116.9822,116.6799,116.7257,23000.0
2014-09-16 10:30:00,127.47,127.63,127.24,127.38,21800.0,116.7898,116.9364,116.5791,116.7074,21800.0
2014-09-16 11:00:00,127.39,127.42,126.86,127.38,25600.0,116.7165,116.744,116.2309,116.7074,25600.0
2014-09-16 11:30:00,127.38,128.06,127.38,127.96,19000.0,116.7074,117.3304,116.7074,117.2388,19000.0
2014-09-16 12:00:00,127.96,128.49,127.94,128.45,11100.0,117.2388,117.7244,117.2205,117.6877,11100.0
2014-09-16 12:30:00,128.47,128.55,128.41,128.48,4700.0,117.706,117.7793,117.6511,117.7152,4700.0
2014-09-16 13:00:00,128.53,128.62,128.41,128.55,10800.0,117.761,117.8435,117.6511,117.7793,10800.0
2014-09-16 13:30:00,128.58,128.71,128.49,128.58,8700.0,117.8068,117.9259,117.7244,117.8068,8700.0
2014-09-16 14:00:00,128.6,128.67,128.4,128.56,9900.0,117.8252,117.8893,117.6419,117.7885,9900.0
2014-09-16 14:30:00,128.51,128.56,128.27,128.27,9300.0,117.7427,117.7885,117.5228,117.5228,9300.0
2014-09-16 15:00:00,128.33,128.4,128.23,128.28,17800.0,117.5778,117.6419,117.4862,117.532,17800.0
2014-09-16 15:30:00,128.26,128.42,128.21,128.37,60600.0,117.5136,117.6602,117.4678,117.6144,60600.0
2014-09-17 09:30:00,129.09,129.63,128.51,129.51,28500.0,118.2741,118.7689,117.7427,118.6589,28500.0
2014-09-17 10:00:00,129.56,130.3,129.56,129.83,42600.0,118.7047,119.3827,118.7047,118.9521,42600.0
2014-09-17 10:30:00,129.9,129.96,129.23,129.45,20100.0,119.0162,119.0712,118.4024,118.6039,20100.0
2014-09-17 11:00:00,129.4,129.65,129.2,129.31,35500.0,118.5581,118.7872,118.3749,118.4757,35500.0
2014-09-17 11:30:00,129.33,129.37,128.82,128.82,16300.0,118.494,118.5306,118.0267,118.0267,16300.0
2014-09-17 12:00:00,128.82,129.11,128.6,128.62,27200.0,118.0267,118.2924,117.8252,117.8435,27200.0
2014-09-17 12:30:00,128.61,129.07,128.59,128.93,9000.0,117.8343,118.2558,117.816,118.1275,9000.0
2014-09-17 13:00:00,128.88,128.96,128.1,128.2,29700.0,118.0817,118.155,117.367,117.4587,29700.0
2014-09-17 13:30:00,128.25,128.82,128.14,128.78,27300.0,117.5045,118.0267,117.4037,117.9901,27300.0
2014-09-17 14:00:00,128.85,129.29,128.05,129.29,35800.0,118.0542,118.4573,117.3212,118.4573,35800.0
2014-09-17 14:30:00,129.24,129.24,128.7,129.01,17800.0,118.4115,118.4115,117.9168,118.2008,17800.0
2014-09-17 15:00:00,129.01,129.44,128.78,129.01,28100.0,118.2008,118.5948,117.9901,118.2008,28100.0
2014-09-17 15:30:00,128.99,129.0,128.35,128.4,50200.0,118.1825,118.1916,117.5961,117.6419,50200.0
2014-09-18 09:30:00,129.37,129.37,128.0,128.0,42500.0,118.5306,118.5306,117.2754,117.2754,42500.0
2014-09-18 10:00:00,128.0,128.41,127.49,127.49,30600.0,117.2754,117.6511,116.8082,116.8082,30600.0
2014-09-18 10:30:00,127.63,128.26,127.5,128.01,41500.0,116.9364,117.5136,116.8173,117.2846,41500.0
2014-09-18 11:00:00,128.03,128.22,127.91,127.91,37900.0,117.3029,117.477,117.193,117.193,37900.0
2014-09-18 11:30:00,127.91,128.1,127.9,127.98,43600.0,117.193,117.367,117.1838,117.2571,43600.0
2014-09-18 12:00:00,127.97,128.11,127.9,128.0,36600.0,117.2479,117.3762,117.1838,117.2754,36600.0
2014-09-18 12:30:00,127.99,128.1,127.78,127.88,35100.0,117.2663,117.367,117.0739,117.1655,35100.0
2014-09-18 13:00:00,127.92,128.0,127.91,128.0,21700.0,117.2021,117.2754,117.193,117.2754,21700.0
2014-09-18 13:30:00,127.98,128.12,127.98,128.0,48900.0,117.2571,117.3854,117.2571,117.2754,48900.0
2014-09-18 14:00:00,128.0,128.05,127.89,127.91,31100.0,117.2754,117.3212,117.1746,117.193,31100.0
2014-09-18 14:30:00,127.91,128.11,127.91,128.06,18400.0,117.193,117.3762,117.193,117.3304,18400.0
2014-09-18 15:00:00,128.06,128.07,127.97,128.04,21400.0,117.3304,117.3396,117.2479,117.3121,21400.0
2014-09-18 15:30:00,128.06,128.37,128.04,128.31,88700.0,117.3304,117.6144,117.3121,117.5595,88700.0
2014-09-19 09:30:00,128.32,128.83,127.7,128.24,91300.0,117.5686,118.0359,117.0006,117.4953,91300.0
2014-09-19 10:00:00,128.25,128.46,128.1,128.24,32800.0,117.5045,117.6969,117.367,117.4953,32800.0
2014-09-19 10:30:00,128.14,128.34,127.95,128.05,31700.0,117.4037,117.5869,117.2296,117.3212,31700.0
2014-09-19 11:00:00,128.09,128.23,127.98,128.1,33900.0,117.3579,117.4862,117.2571,117.367,33900.0
2014-09-19 11:30:00,128.1,128.47,127.98,128.23,133700.0,117.367,117.706,117.2571,117.4862,133700.0
2014-09-19 12:00:00,128.25,128.25,127.97,128.02,46500.0,117.5045,117.5045,117.2479,117.2937,46500.0
2014-09-19 12:30:00,128.01,128.04,127.6,127.78,20800.0,117.2846,117.3121,116.9089,117.0739,20800.0
2014-09-19 13:00:00,127.74,127.78,127.19,127.55,12100.0,117.0372,117.0739,116.5333,116.8631,12100.0
2014-09-19 13:30:00,127.58,127.85,127.49,127.76,24700.0,116.8906,117.138,116.8082,117.0555,24700.0
2014-09-19 14:00:00,127.8,128.06,127.76,127.96,17500.0,117.0922,117.3304,117.0555,117.2388,17500.0
2014-09-19 14:30:00,128.02,128.17,127.95,128.13,27500.0,117.2937,117.4312,117.2296,117.3945,27500.0
2014-09-19 15:00:00,128.14,128.32,127.99,128.25,74300.0,117.4037,117.5686,117.2663,117.5045,74300.0
2014-09-19 15:30:00,128.25,128.62,128.23,128.33,234700.0,117.5045,117.8435,117.4862,117.5778,234700.0
2014-09-22 09:30:00,128.3,129.87,127.9,129.87,59300.0,117.5503,118.9887,117.1838,118.9887,59300.0
2014-09-22 10:00:00,129.72,129.77,129.2,129.27,53200.0,118.8513,118.8971,118.3749,118.439,53200.0
2014-09-22 10:30:00,129.21,129.43,128.83,129.2,44400.0,118.384,118.5856,118.0359,118.3749,44400.0
2014-09-22 11:00:00,129.15,129.21,128.93,129.01,28900.0,118.3291,118.384,118.1275,118.2008,28900.0
2014-09-22 11:30:00,129.01,129.11,128.34,128.5,46400.0,118.2008,118.2924,117.5869,117.7335,46400.0
2014-09-22 12:00:00,128.51,128.76,128.34,128.6,40100.0,117.7427,117.9717,117.5869,117.8252,40100.0
2014-09-22 12:30:00,128.55,128.77,128.44,128.59,16200.0,117.7793,117.9809,117.6786,117.816,16200.0
2014-09-22 13:00:00,128.65,128.77,128.47,128.74,17100.0,117.871,117.9809,117.706,117.9534,17100.0
2014-09-22 13:30:00,128.79,128.79,128.6,128.62,19500.0,117.9992,117.9992,117.8252,117.8435,19500.0
2014-09-22 14:00:00,128.63,128.72,128.1,128.25,28800.0,117.8526,117.9351,117.367,117.5045,28800.0
2014-09-22 14:30:00,128.29,128.63,128.27,128.55,56200.0,117.5411,117.8526,117.5228,117.7793,56200.0
2014-09-22 15:00:00,128.57,128.63,128.45,128.51,34300.0,117.7977,117.8526,117.6877,117.7427,34300.0
2014-09-22 15:30:00,128.51,128.72,128.45,128.63,72800.0,117.7427,117.9351,117.6877,117.8526,72800.0
2014-09-23 09:30:00,127.75,128.76,127.27,128.64,20800.0,117.0464,117.9717,116.6066,117.8618,20800.0
2014-09-23 10:00:00,128.66,129.44,128.66,129.26,50100.0,117.8801,118.5948,117.8801,118.4299,50100.0
2014-09-23 10:30:00,129.25,129.66,129.17,129.55,42400.0,118.4207,118.7963,118.3474,118.6956,42400.0
2014-09-23 11:00:00,129.57,129.74,129.42,129.53,22500.0,118.7139,118.8696,118.5764,118.6772,22500.0
2014-09-23 11:30:00,129.57,129.8,129.5,129.75,60400.0,118.7139,118.9246,118.6497,118.8788,60400.0
2014-09-23 12:00:00,129.75,129.76,129.31,129.42,19300.0,118.8788,118.888,118.4757,118.5764,19300.0
2014-09-23 12:30:00,129.37,129.73,129.37,129.64,34300.0,118.5306,118.8605,118.5306,118.778,34300.0
2014-09-23 13:00:00,129.62,129.69,129.21,129.51,31400.0,118.7597,118.8238,118.384,118.6589,31400.0
2014-09-23 13:30:00,129.53,129.7,129.42,129.56,44600.0,118.6772,118.833,118.5764,118.7047,44600.0
2014-09-23 14:00:00,129.56,129.69,128.98,129.23,25700.0,118.7047,118.8238,118.1733,118.4024,25700.0
2014-09-23 14:30:00,129.25,129.42,129.15,129.39,53100.0,118.4207,118.5764,118.3291,118.549,53100.0
2014-09-23 15:00:00,129.36,129.63,129.25,129.5,40300.0,118.5215,118.7689,118.4207,118.6497,40300.0
2014-09-23 15:30:00,129.5,130.12,129.5,130.06,275400.0,118.6497,119.2178,118.6497,119.1628,275400.0
2014-09-24 09:30:00,129.45,130.16,129.2,129.8,37200.0,118.6039,119.2544,118.3749,118.9246,37200.0
2014-09-24 10:00:00,129.75,130.38,129.75,130.25,41500.0,118.8788,119.456,118.8788,119.3369,41500.0
2014-09-24 10:30:00,130.26,131.0,130.23,130.7,30200.0,119.3461,120.0241,119.3186,119.7492,30200.0
2014-09-24 11:00:00,130.67,130.7,130.44,130.64,33100.0,119.7217,119.7492,119.511,119.6942,33100.0
2014-09-24 11:30:00,130.67,130.89,130.32,130.5,53100.0,119.7217,119.9233,119.401,119.566,53100.0
2014-09-24 12:00:00,130.49,131.23,130.48,131.05,72900.0,119.5568,120.2348,119.5476,120.0699,72900.0
2014-09-24 12:30:00,131.03,131.43,131.02,131.43,56000.0,120.0516,120.418,120.0424,120.418,56000.0
2014-09-24 13:00:00,131.39,131.79,131.25,131.55,36200.0,120.3814,120.7479,120.2531,120.528,36200.0
2014-09-24 13:30:00,131.54,131.65,131.5,131.53,26600.0,120.5188,120.6196,120.4822,120.5097,26600.0
2014-09-24 14:00:00,131.51,131.91,131.5,131.84,77900.0,120.4913,120.8578,120.4822,120.7937,77900.0
2014-09-24 14:30:00,131.81,132.2,131.64,131.93,69300.0,120.7662,121.1235,120.6104,120.8761,69300.0
2014-09-24 15:00:00,131.93,132.07,131.72,132.05,68100.0,120.8761,121.0044,120.6837,120.9861,68100.0
2014-09-24 15:30:00,132.05,132.31,131.98,132.26,255300.0,120.9861,121.2243,120.922,121.1785,255300.0
2014-09-25 09:30:00,132.29,132.4,130.95,131.14,25300.0,121.206,121.3068,119.9783,120.1523,25300.0
2014-09-25 10:00:00,131.09,131.2,130.29,130.69,22600.0,120.1065,120.2073,119.3736,119.74,22600.0
2014-09-25 10:30:00,130.64,130.82,130.16,130.82,22600.0,119.6942,119.8591,119.2544,119.8591,22600.0
2014-09-25 11:00:00,130.83,131.26,130.54,131.18,48700.0,119.8683,120.2623,119.6026,120.189,48700.0
2014-09-25 11:30:00,131.22,131.29,130.75,130.84,41800.0,120.2256,120.2898,119.795,119.8775,41800.0
2014-09-25 12:00:00,130.84,131.25,130.76,130.87,33400.0,119.8775,120.2531,119.8042,119.905,33400.0
2014-09-25 12:30:00,130.85,131.14,130.78,131.0,33000.0,119.8866,120.1523,119.8225,120.0241,33000.0
2014-09-25 13:00:00,130.97,131.11,130.75,130.9,28500.0,119.9966,120.1249,119.795,119.9324,28500.0
2014-09-25 13:30:00,130.88,130.93,130.66,130.87,26300.0,119.9141,119.9599,119.7126,119.905,26300.0
2014-09-25 14:00:00,130.85,131.1,130.79,131.1,33600.0,119.8866,120.1157,119.8317,120.1157,33600.0
2014-09-25 14:30:00,131.07,131.12,130.89,131.03,46700.0,120.0882,120.134,119.9233,120.0516,46700.0
2014-09-25 15:00:00,131.03,131.05,130.53,130.68,30200.0,120.0516,120.0699,119.5934,119.7309,30200.0
2014-09-25 15:30:00,130.68,131.03,130.6,130.62,94500.0,119.7309,120.0516,119.6576,119.6759,94500.0
2014-09-26 09:30:00,130.51,131.2,130.06,130.06,30900.0,119.5751,120.2073,119.1628,119.1628,30900.0
2014-09-26 10:00:00,130.19,130.61,129.84,130.09,25000.0,119.2819,119.6667,118.9613,119.1903,25000.0
2014-09-26 10:30:00,130.09,130.33,129.84,130.17,23500.0,119.1903,119.4102,118.9613,119.2636,23500.0
2014-09-26 11:00:00,130.17,130.37,130.02,130.17,14100.0,119.2636,119.4469,119.1262,119.2636,14100.0
2014-09-26 11:30:00,130.21,130.37,129.96,130.36,17000.0,119.3003,119.4469,119.0712,119.4377,17000.0
2014-09-26 12:00:00,130.29,130.46,130.21,130.39,14800.0,119.3736,119.5293,119.3003,119.4652,14800.0
2014-09-26 12:30:00,130.36,130.48,130.26,130.48,30500.0,119.4377,119.5476,119.3461,119.5476,30500.0
2014-09-26 13:00:00,130.48,130.69,130.48,130.5,9900.0,119.5476,119.74,119.5476,119.566,9900.0
2014-09-26 13:30:00,130.56,130.59,130.43,130.55,8600.0,119.6209,119.6484,119.5018,119.6118,8600.0
2014-09-26 14:00:00,130.52,131.42,130.52,131.15,34400.0,119.5843,120.4089,119.5843,120.1615,34400.0
2014-09-26 14:30:00,131.15,131.55,130.81,130.97,42700.0,120.1615,120.528,119.85,119.9966,42700.0
2014-09-26 15:00:00,130.96,130.98,130.76,130.86,20300.0,119.9874,120.0057,119.8042,119.8958,20300.0
2014-09-26 15:30:00,130.86,130.95,130.66,130.74,88700.0,119.8958,119.9783,119.7126,119.7859,88700.0
2014-09-29 09:30:00,129.69,130.34,128.92,130.01,25800.0,118.8238,119.4194,118.1183,119.117,25800.0
2014-09-29 10:00:00,130.03,130.46,129.8,130.24,23800.0,119.1353,119.5293,118.9246,119.3277,23800.0
2014-09-29 10:30:00,130.22,130.31,130.01,130.19,29100.0,119.3094,119.3919,119.117,119.2819,29100.0
2014-09-29 11:00:00,130.19,130.31,130.09,130.17,41400.0,119.2819,119.3919,119.1903,119.2636,41400.0
2014-09-29 11:30:00,130.18,130.19,129.95,130.06,24900.0,119.2728,119.2819,119.062,119.1628,24900.0
2014-09-29 12:00:00,130.12,130.26,129.86,129.89,15600.0,119.2178,119.3461,118.9796,119.0071,15600.0
2014-09-29 12:30:00,129.83,129.89,129.71,129.82,9700.0,118.9521,119.0071,118.8422,118.9429,9700.0
2014-09-29 13:00:00,129.8,129.94,129.74,129.89,14100.0,118.9246,119.0529,118.8696,119.0071,14100.0
2014-09-29 13:30:00,129.93,130.06,129.66,129.71,26600.0,119.0437,119.1628,118.7963,118.8422,26600.0
2014-09-29 14:00:00,129.7,129.81,129.37,129.39,14700.0,118.833,118.9338,118.5306,118.549,14700.0
2014-09-29 14:30:00,129.43,129.79,129.36,129.78,28600.0,118.5856,118.9154,118.5215,118.9063,28600.0
2014-09-29 15:00:00,129.79,129.98,129.64,129.87,26300.0,118.9154,119.0895,118.778,118.9887,26300.0
2014-09-29 15:30:00,129.88,129.93,129.58,129.69,68400.0,118.9979,119.0437,118.723,118.8238,68400.0
2014-09-30 09:30:00,130.01,130.53,128.84,129.11,32800.0,119.117,119.5934,118.045,118.2924,32800.0
2014-09-30 10:00:00,129.02,129.29,128.85,129.01,14200.0,118.21,118.4573,118.0542,118.2008,14200.0
2014-09-30 10:30:00,129.1,129.5,129.1,129.32,11800.0,118.2833,118.6497,118.2833,118.4848,11800.0
2014-09-30 11:00:00,129.32,129.53,129.26,129.5,15100.0,118.4848,118.6772,118.4299,118.6497,15100.0
2014-09-30 11:30:00,129.5,129.5,129.09,129.16,9900.0,118.6497,118.6497,118.2741,118.3382,9900.0
2014-09-30 12:00:00,129.26,129.29,128.68,128.75,34900.0,118.4299,118.4573,117.8985,117.9626,34900.0
2014-09-30 12:30:00,128.72,128.75,128.42,128.64,28300.0,117.9351,117.9626,117.6602,117.8618,28300.0
2014-09-30 13:00:00,128.65,128.9,128.63,128.73,29200.0,117.871,118.1,117.8526,117.9443,29200.0
2014-09-30 13:30:00,128.77,128.83,128.35,128.47,24100.0,117.9809,118.0359,117.5961,117.706,24100.0
2014-09-30 14:00:00,128.5,128.68,128.39,128.68,33600.0,117.7335,117.8985,117.6327,117.8985,33600.0
2014-09-30 14:30:00,128.69,128.76,128.44,128.5,20200.0,117.9076,117.9717,117.6786,117.7335,20200.0
2014-09-30 15:00:00,128.5,128.88,128.43,128.73,37200.0,117.7335,118.0817,117.6694,117.9443,37200.0
2014-09-30 15:30:00,128.77,129.04,128.74,128.94,129000.0,117.9809,118.2283,117.9534,118.1367,129000.0
2014-10-01 09:30:00,128.65,128.65,128.0,128.09,28200.0,117.871,117.871,117.2754,117.3579,28200.0
2014-10-01 10:00:00,128.14,128.14,126.96,126.99,56100.0,117.4037,117.4037,116.3226,116.35,56100.0
2014-10-01 10:30:00,126.96,127.43,126.76,127.04,43100.0,116.3226,116.7532,116.1393,116.3959,43100.0
2014-10-01 11:00:00,127.1,127.57,126.99,127.52,34600.0,116.4508,116.8815,116.35,116.8356,34600.0
2014-10-01 11:30:00,127.54,127.77,127.33,127.63,17700.0,116.854,117.0647,116.6616,116.9364,17700.0
2014-10-01 12:00:00,127.63,127.67,127.2,127.32,27200.0,116.9364,116.9731,116.5425,116.6524,27200.0
2014-10-01 12:30:00,127.31,127.31,125.49,126.31,47200.0,116.6432,116.6432,114.9757,115.727,47200.0
2014-10-01 13:00:00,126.3,126.42,125.85,125.89,34500.0,115.7179,115.8278,115.3056,115.3422,34500.0
2014-10-01 13:30:00,125.89,125.95,125.38,125.58,61300.0,115.3422,115.3972,114.8749,115.0582,61300.0
2014-10-01 14:00:00,125.58,125.66,125.3,125.54,61900.0,115.0582,115.1315,114.8016,115.0215,61900.0
2014-10-01 14:30:00,125.59,125.78,125.25,125.34,59900.0,115.0673,115.2414,114.7558,114.8383,59900.0
2014-10-01 15:00:00,125.35,125.41,124.85,124.96,85800.0,114.8475,114.9024,114.3893,114.4901,85800.0
2014-10-01 15:30:00,124.95,125.76,124.51,125.39,196900.0,114.481,115.2231,114.0778,114.8841,196900.0
2014-10-02 09:30:00,124.99,125.31,124.35,124.35,45100.0,114.5176,114.8108,113.9312,113.9312,45100.0
2014-10-02 10:00:00,124.29,124.51,123.93,124.05,45900.0,113.8763,114.0778,113.5464,113.6564,45900.0
2014-10-02 10:30:00,124.0,124.0,123.02,123.07,32500.0,113.6106,113.6106,112.7127,112.7585,32500.0
2014-10-02 11:00:00,123.04,123.34,122.95,123.1,49200.0,112.731,113.0059,112.6485,112.786,49200.0
2014-10-02 11:30:00,123.16,123.18,121.8,122.35,110800.0,112.8409,112.8593,111.5949,112.0988,110800.0
2014-10-02 12:00:00,122.41,122.44,122.12,122.23,46700.0,112.1538,112.1813,111.8881,111.9889,46700.0
2014-10-02 12:30:00,122.26,122.57,122.1,122.56,69100.0,112.0164,112.3004,111.8698,112.2912,69100.0
2014-10-02 13:00:00,122.59,122.95,122.52,122.89,127400.0,112.3187,112.6485,112.2546,112.5936,127400.0
2014-10-02 13:30:00,122.93,123.03,122.51,122.73,61900.0,112.6302,112.7218,112.2454,112.447,61900.0
2014-10-02 14:00:00,122.67,123.22,122.66,123.08,66700.0,112.392,112.8959,112.3828,112.7677,66700.0
2014-10-02 14:30:00,123.08,123.5,122.84,123.4,62200.0,112.7677,113.1525,112.5478,113.0608,62200.0
2014-10-02 15:00:00,123.4,123.62,123.04,123.27,61600.0,113.0608,113.2624,112.731,112.9417,61600.0
2014-10-02 15:30:00,123.24,123.65,123.15,123.38,147600.0,112.9142,113.2899,112.8318,113.0425,147600.0
2014-10-03 09:30:00,123.78,124.14,123.56,124.09,45900.0,113.409,113.7388,113.2074,113.693,45900.0
2014-10-03 10:00:00,123.98,124.45,123.73,124.0,30500.0,113.5922,114.0229,113.3632,113.6106,30500.0
2014-10-03 10:30:00,124.0,124.0,123.19,123.21,25200.0,113.6106,113.6106,112.8684,112.8868,25200.0
2014-10-03 11:00:00,123.24,123.46,122.93,123.19,28200.0,112.9142,113.1158,112.6302,112.8684,28200.0
2014-10-03 11:30:00,123.2,123.31,122.89,122.99,22600.0,112.8776,112.9784,112.5936,112.6852,22600.0
2014-10-03 12:00:00,122.99,123.2,122.91,123.18,24300.0,112.6852,112.8776,112.6119,112.8593,24300.0
2014-10-03 12:30:00,123.2,123.29,123.0,123.0,14400.0,112.8776,112.9601,112.6944,112.6944,14400.0
2014-10-03 13:00:00,122.98,123.09,122.7,122.79,17400.0,112.676,112.7768,112.4195,112.5019,17400.0
2014-10-03 13:30:00,122.85,123.03,122.78,123.0,19900.0,112.5569,112.7218,112.4928,112.6944,19900.0
2014-10-03 14:00:00,123.0,123.19,122.95,123.03,23100.0,112.6944,112.8684,112.6485,112.7218,23100.0
2014-10-03 14:30:00,123.04,123.19,122.97,123.07,33400.0,112.731,112.8684,112.6669,112.7585,33400.0
2014-10-03 15:00:00,123.08,123.16,122.83,122.83,35100.0,112.7677,112.8409,112.5386,112.5386,35100.0
2014-10-03 15:30:00,122.84,123.12,122.71,122.86,96300.0,112.5478,112.8043,112.4287,112.5661,96300.0
2014-10-06 09:30:00,123.0,123.48,122.27,122.33,24800.0,112.6944,113.1341,112.0255,112.0805,24800.0
2014-10-06 10:00:00,122.32,122.57,121.86,121.96,41100.0,112.0713,112.3004,111.6499,111.7415,41100.0
2014-10-06 10:30:00,121.99,122.17,121.28,121.48,49400.0,111.769,111.9339,111.1185,111.3017,49400.0
2014-10-06 11:00:00,121.43,121.53,121.21,121.36,40500.0,111.2559,111.3475,111.0543,111.1918,40500.0
2014-10-06 11:30:00,121.39,121.44,120.67,120.76,52900.0,111.2192,111.2651,110.5596,110.642,52900.0
2014-10-06 12:00:00,120.73,120.84,120.28,120.31,54300.0,110.6145,110.7153,110.2023,110.2297,54300.0
2014-10-06 12:30:00,120.34,120.38,120.0,120.26,63200.0,110.2572,110.2939,109.9457,110.1839,63200.0
2014-10-06 13:00:00,120.28,120.63,120.27,120.56,103200.0,110.2023,110.5229,110.1931,110.4588,103200.0
2014-10-06 13:30:00,120.6,121.17,120.52,121.02,40400.0,110.4954,111.0177,110.4221,110.8802,40400.0
2014-10-06 14:00:00,121.07,121.4,120.97,121.33,31400.0,110.9261,111.2284,110.8344,111.1643,31400.0
2014-10-06 14:30:00,121.33,121.37,121.2,121.23,28000.0,111.1643,111.2009,111.0452,111.0727,28000.0
2014-10-06 15:00:00,121.24,121.29,121.02,121.21,56600.0,111.0818,111.1276,110.8802,111.0543,56600.0
2014-10-06 15:30:00,121.21,121.22,120.8,120.91,177900.0,111.0543,111.0635,110.6787,110.7795,177900.0
2014-10-07 09:30:00,120.07,120.33,119.39,119.52,42900.0,110.0098,110.2481,109.3868,109.5059,42900.0
2014-10-07 10:00:00,119.53,119.74,119.13,119.25,43800.0,109.5151,109.7075,109.1486,109.2585,43800.0
2014-10-07 10:30:00,119.32,119.8,119.28,119.28,40000.0,109.3227,109.7625,109.286,109.286,40000.0
2014-10-07 11:00:00,119.21,119.42,119.07,119.12,40000.0,109.2219,109.4143,109.0936,109.1394,40000.0
2014-10-07 11:30:00,119.15,119.35,119.12,119.27,49700.0,109.1669,109.3502,109.1394,109.2769,49700.0
2014-10-07 12:00:00,119.28,119.64,119.18,119.62,63900.0,109.286,109.6159,109.1944,109.5975,63900.0
2014-10-07 12:30:00,119.63,119.73,119.27,119.48,29200.0,109.6067,109.6983,109.2769,109.4693,29200.0
2014-10-07 13:00:00,119.48,119.51,119.23,119.46,25000.0,109.4693,109.4968,109.2402,109.451,25000.0
2014-10-07 13:30:00,119.43,119.43,119.13,119.24,39400.0,109.4235,109.4235,109.1486,109.2494,39400.0
2014-10-07 14:00:00,119.23,119.4,119.02,119.07,54800.0,109.2402,109.396,109.0478,109.0936,54800.0
2014-10-07 14:30:00,119.04,119.06,118.61,118.67,54000.0,109.0661,109.0845,108.6722,108.7271,54000.0
2014-10-07 15:00:00,118.68,118.74,118.2,118.39,52400.0,108.7363,108.7913,108.2965,108.4706,52400.0
2014-10-07 15:30:00,118.39,118.52,117.99,118.02,150400.0,108.4706,108.5897,108.1041,108.1316,150400.0
2014-10-08 09:30:00,117.79,118.12,116.92,116.95,33300.0,107.9209,108.2232,107.1238,107.1513,33300.0
2014-10-08 10:00:00,116.98,117.06,116.26,116.65,71800.0,107.1787,107.252,106.5191,106.8764,71800.0
2014-10-08 10:30:00,116.48,116.66,114.87,115.03,83500.0,106.7206,106.8856,105.2455,105.3921,83500.0
2014-10-08 11:00:00,115.04,115.19,114.65,115.09,108000.0,105.4013,105.5387,105.044,105.4471,108000.0
2014-10-08 11:30:00,115.09,115.56,115.05,115.56,122500.0,105.4471,105.8777,105.4104,105.8777,122500.0
2014-10-08 12:00:00,115.59,115.67,115.18,115.35,68900.0,105.9052,105.9785,105.5296,105.6853,68900.0
2014-10-08 12:30:00,115.3,115.55,115.27,115.5,43100.0,105.6395,105.8686,105.612,105.8227,43100.0
2014-10-08 13:00:00,115.55,115.57,115.45,115.49,64800.0,105.8686,105.8869,105.7769,105.8136,64800.0
2014-10-08 13:30:00,115.49,116.14,115.49,115.91,56000.0,105.8136,106.4091,105.8136,106.1984,56000.0
2014-10-08 14:00:00,115.89,118.07,115.87,118.01,110200.0,106.1801,108.1774,106.1617,108.1224,110200.0
2014-10-08 14:30:00,118.01,118.72,118.01,118.16,130800.0,108.1224,108.773,108.1224,108.2599,130800.0
2014-10-08 15:00:00,118.16,118.76,118.15,118.7,65600.0,108.2599,108.8096,108.2507,108.7546,65600.0
2014-10-08 15:30:00,118.69,118.79,118.55,118.67,106900.0,108.7455,108.8371,108.6172,108.7271,106900.0
2014-10-09 09:30:00,119.03,120.41,119.03,119.59,121500.0,109.057,110.3214,109.057,109.5701,121500.0
2014-10-09 10:00:00,119.62,119.79,118.73,118.87,98100.0,109.5975,109.7533,108.7821,108.9104,98100.0
2014-10-09 10:30:00,118.82,118.95,118.35,118.53,103400.0,108.8646,108.9837,108.434,108.5989,103400.0
2014-10-09 11:00:00,118.53,119.08,118.29,118.58,90600.0,108.5989,109.1028,108.379,108.6447,90600.0
2014-10-09 11:30:00,118.58,118.6,117.27,117.48,60700.0,108.6447,108.663,107.4444,107.6369,60700.0
2014-10-09 12:00:00,117.4,117.73,116.8,117.0,57300.0,107.5636,107.8659,107.0138,107.1971,57300.0
2014-10-09 12:30:00,116.95,117.25,116.64,117.0,54800.0,107.1513,107.4261,106.8672,107.1971,54800.0
2014-10-09 13:00:00,117.0,117.31,116.65,117.12,57200.0,107.1971,107.4811,106.8764,107.307,57200.0
2014-10-09 13:30:00,117.08,117.55,116.82,116.85,37500.0,107.2704,107.701,107.0321,107.0596,37500.0
2014-10-09 14:00:00,116.82,116.82,116.02,116.1,33800.0,107.0321,107.0321,106.2992,106.3725,33800.0
2014-10-09 14:30:00,116.03,116.26,115.85,115.91,40200.0,106.3083,106.5191,106.1434,106.1984,40200.0
2014-10-09 15:00:00,115.88,116.19,115.66,116.11,65400.0,106.1709,106.4549,105.9693,106.3816,65400.0
2014-10-09 15:30:00,116.11,116.27,115.78,115.88,173800.0,106.3816,106.5282,106.0793,106.1709,173800.0
2014-10-10 09:30:00,115.58,116.08,115.01,115.31,74400.0,105.896,106.3542,105.3738,105.6487,74400.0
2014-10-10 10:00:00,115.27,115.29,113.25,113.29,67900.0,105.612,105.6303,103.7613,103.7979,67900.0
2014-10-10 10:30:00,113.21,114.36,112.82,113.84,78200.0,103.7246,104.7783,103.3673,104.3018,78200.0
2014-10-10 11:00:00,113.89,114.29,112.89,113.05,49500.0,104.3476,104.7141,103.4314,103.578,49500.0
2014-10-10 11:30:00,112.98,113.67,112.97,113.52,38100.0,103.5139,104.1461,103.5047,104.0086,38100.0
2014-10-10 12:00:00,113.56,114.21,113.53,113.86,68300.0,104.0453,104.6408,104.0178,104.3202,68300.0
2014-10-10 12:30:00,113.88,114.56,113.51,113.57,40500.0,104.3385,104.9615,103.9995,104.0545,40500.0
2014-10-10 13:00:00,113.53,113.73,113.22,113.41,40900.0,104.0178,104.201,103.7338,103.9079,40900.0
2014-10-10 13:30:00,113.42,113.83,113.25,113.26,36300.0,103.917,104.2927,103.7613,103.7704,36300.0
2014-10-10 14:00:00,113.35,113.39,112.86,113.15,47100.0,103.8529,103.8895,103.4039,103.6696,47100.0
2014-10-10 14:30:00,113.12,113.15,112.53,112.87,41300.0,103.6422,103.6696,103.1016,103.4131,41300.0
2014-10-10 15:00:00,112.9,112.99,112.57,112.73,103700.0,103.4406,103.523,103.1382,103.2848,103700.0
2014-10-10 15:30:00,112.75,112.76,112.07,112.1,117200.0,103.3032,103.3123,102.6801,102.7076,117200.0
2014-10-13 09:30:00,112.0,113.38,110.7,111.0,90800.0,102.616,103.8804,101.4249,101.6998,90800.0
2014-10-13 10:00:00,110.85,111.15,109.66,109.72,58700.0,101.5624,101.8372,100.4721,100.527,58700.0
2014-10-13 10:30:00,109.7,110.09,109.35,109.91,48800.0,100.5087,100.866,100.188,100.7011,48800.0
2014-10-13 11:00:00,109.86,110.36,109.33,109.42,53900.0,100.6553,101.1134,100.1697,100.2522,53900.0
2014-10-13 11:30:00,109.47,109.88,109.3,109.44,55600.0,100.298,100.6736,100.1422,100.2705,55600.0
2014-10-13 12:00:00,109.47,110.2,109.24,110.2,45000.0,100.298,100.9668,100.0872,100.9668,45000.0
2014-10-13 12:30:00,110.2,110.53,110.13,110.32,33400.0,100.9668,101.2692,100.9027,101.0768,33400.0
2014-10-13 13:00:00,110.33,110.54,109.81,110.22,32700.0,101.0859,101.2783,100.6095,100.9851,32700.0
2014-10-13 13:30:00,110.23,110.38,109.61,109.72,26000.0,100.9943,101.1317,100.4262,100.527,26000.0
2014-10-13 14:00:00,109.75,110.0,109.6,109.84,20900.0,100.5545,100.7836,100.4171,100.637,20900.0
2014-10-13 14:30:00,109.77,109.77,109.07,109.12,24000.0,100.5728,100.5728,99.9315,99.9773,24000.0
2014-10-13 15:00:00,109.13,109.18,108.2,108.25,51000.0,99.9865,100.0323,99.1344,99.1802,51000.0
2014-10-13 15:30:00,108.27,108.28,107.04,107.27,188500.0,99.1985,99.2077,98.0716,98.2823,188500.0
2014-10-14 09:30:00,107.94,108.78,106.35,106.39,58600.0,98.8962,99.6658,97.4394,97.476,58600.0
2014-10-14 10:00:00,106.38,107.13,106.28,106.6,76400.0,97.4669,98.154,97.3753,97.6684,76400.0
2014-10-14 10:30:00,106.56,107.29,106.41,106.88,57000.0,97.6318,98.3006,97.4944,97.925,57000.0
2014-10-14 11:00:00,106.92,107.14,106.51,106.94,67200.0,97.9616,98.1632,97.586,97.98,67200.0
2014-10-14 11:30:00,106.94,107.83,106.91,107.42,79300.0,97.98,98.7954,97.9525,98.4197,79300.0
2014-10-14 12:00:00,107.45,107.71,107.05,107.11,77200.0,98.4472,98.6854,98.0807,98.1357,77200.0
2014-10-14 12:30:00,107.08,107.21,106.68,107.04,63200.0,98.1082,98.2273,97.7417,98.0716,63200.0
2014-10-14 13:00:00,107.04,107.75,106.86,106.86,46200.0,98.0716,98.7221,97.9067,97.9067,46200.0
2014-10-14 13:30:00,106.92,107.15,106.51,106.68,46100.0,97.9616,98.1724,97.586,97.7417,46100.0
2014-10-14 14:00:00,106.69,107.24,106.52,106.75,54500.0,97.7509,98.2548,97.5951,97.8059,54500.0
2014-10-14 14:30:00,106.78,107.35,106.38,107.32,83600.0,97.8334,98.3556,97.4669,98.3281,83600.0
2014-10-14 15:00:00,107.31,107.38,106.73,107.12,96700.0,98.319,98.3831,97.7875,98.1449,96700.0
2014-10-14 15:30:00,107.11,107.78,106.95,107.3,156700.0,98.1357,98.7496,97.9891,98.3098,156700.0
2014-10-15 09:30:00,105.22,107.21,105.09,107.18,129000.0,96.4041,98.2273,96.285,98.1998,129000.0
2014-10-15 10:00:00,107.16,108.53,107.16,107.95,140600.0,98.1815,99.4367,98.1815,98.9053,140600.0
2014-10-15 10:30:00,108.01,108.01,107.11,107.55,145000.0,98.9603,98.9603,98.1357,98.5388,145000.0
2014-10-15 11:00:00,107.48,108.32,107.48,107.94,108100.0,98.4747,99.2443,98.4747,98.8962,108100.0
2014-10-15 11:30:00,107.87,108.23,107.67,108.12,87000.0,98.832,99.1619,98.6488,99.0611,87000.0
2014-10-15 12:00:00,108.07,108.28,107.79,108.07,99200.0,99.0153,99.2077,98.7587,99.0153,99200.0
2014-10-15 12:30:00,108.05,108.24,107.52,107.65,145900.0,98.997,99.171,98.5114,98.6305,145900.0
2014-10-15 13:00:00,107.63,107.93,106.34,106.54,107300.0,98.6121,98.887,97.4302,97.6135,107300.0
2014-10-15 13:30:00,106.63,108.18,106.63,107.88,146800.0,97.6959,99.1161,97.6959,98.8412,146800.0
2014-10-15 14:00:00,107.9,107.99,107.09,107.55,75800.0,98.8595,98.942,98.1174,98.5388,75800.0
2014-10-15 14:30:00,107.51,108.07,107.45,108.05,61100.0,98.5022,99.0153,98.4472,98.997,61100.0
2014-10-15 15:00:00,108.04,109.02,107.82,109.02,67700.0,98.9878,99.8857,98.7862,99.8857,67700.0
2014-10-15 15:30:00,109.13,109.91,108.95,109.28,176900.0,99.9865,100.7011,99.8215,100.1239,176900.0
2014-10-16 09:30:00,107.12,109.72,107.08,109.72,43800.0,98.1449,100.527,98.1082,100.527,43800.0
2014-10-16 10:00:00,109.6,110.42,108.8,109.92,144500.0,100.4171,101.1684,99.6841,100.7103,144500.0
2014-10-16 10:30:00,110.01,111.06,109.46,110.83,68800.0,100.7927,101.7548,100.2888,101.544,68800.0
2014-10-16 11:00:00,110.8,112.13,110.56,111.93,66100.0,101.5165,102.7351,101.2966,102.5519,66100.0
2014-10-16 11:30:00,111.99,112.46,111.19,111.81,54100.0,102.6068,103.0375,101.8739,102.4419,54100.0
2014-10-16 12:00:00,111.72,112.34,111.36,111.93,49700.0,102.3595,102.9275,102.0296,102.5519,49700.0
2014-10-16 12:30:00,111.93,112.8,111.89,112.72,54600.0,102.5519,103.349,102.5152,103.2757,54600.0
2014-10-16 13:00:00,112.73,113.71,112.73,113.6,80300.0,103.2848,104.1827,103.2848,104.0819,80300.0
2014-10-16 13:30:00,113.61,113.93,113.4,113.43,69100.0,104.0911,104.3843,103.8987,103.9262,69100.0
2014-10-16 14:00:00,113.44,113.79,112.87,113.35,47500.0,103.9353,104.256,103.4131,103.8529,47500.0
2014-10-16 14:30:00,113.4,113.68,112.93,113.13,102700.0,103.8987,104.1552,103.4681,103.6513,102700.0
2014-10-16 15:00:00,113.13,113.65,112.54,113.21,103700.0,103.6513,104.1277,103.1108,103.7246,103700.0
2014-10-16 15:30:00,113.27,113.65,112.79,113.25,157100.0,103.7796,104.1277,103.3398,103.7613,157100.0
2014-10-17 09:30:00,115.02,116.14,114.63,115.73,83100.0,105.383,106.4091,105.0256,106.0335,83100.0
2014-10-17 10:00:00,115.6,117.19,115.26,117.12,84300.0,105.9144,107.3711,105.6029,107.307,84300.0
2014-10-17 10:30:00,117.13,117.24,116.28,116.98,66500.0,107.3162,107.417,106.5374,107.1787,66500.0
2014-10-17 11:00:00,116.99,117.81,116.94,117.5,76000.0,107.1879,107.9392,107.1421,107.6552,76000.0
2014-10-17 11:30:00,117.46,118.04,117.42,117.52,46700.0,107.6185,108.1499,107.5819,107.6735,46700.0
2014-10-17 12:00:00,117.56,117.75,117.11,117.61,41300.0,107.7101,107.8842,107.2979,107.756,41300.0
2014-10-17 12:30:00,117.58,117.69,117.03,117.18,43100.0,107.7285,107.8293,107.2246,107.362,43100.0
2014-10-17 13:00:00,117.17,117.29,116.5,116.75,61700.0,107.3528,107.4628,106.739,106.968,61700.0
2014-10-17 13:30:00,116.72,117.52,116.68,117.13,57900.0,106.9405,107.6735,106.9039,107.3162,57900.0
2014-10-17 14:00:00,117.11,117.17,116.54,117.0,127400.0,107.2979,107.3528,106.7756,107.1971,127400.0
2014-10-17 14:30:00,117.0,117.49,116.94,117.15,70800.0,107.1971,107.646,107.1421,107.3345,70800.0
2014-10-17 15:00:00,117.16,117.98,116.82,117.93,140200.0,107.3437,108.095,107.0321,108.0491,140200.0
2014-10-17 15:30:00,117.95,118.33,117.68,117.74,284700.0,108.0675,108.4156,107.8201,107.8751,284700.0
2014-10-20 09:30:00,117.18,117.95,116.35,117.13,48500.0,107.362,108.0675,106.6015,107.3162,48500.0
2014-10-20 10:00:00,117.22,118.17,117.1,117.74,66300.0,107.3986,108.269,107.2887,107.8751,66300.0
2014-10-20 10:30:00,117.78,117.89,117.3,117.58,46500.0,107.9117,108.0125,107.4719,107.7285,46500.0
2014-10-20 11:00:00,117.59,118.22,117.34,117.87,49900.0,107.7376,108.3148,107.5086,107.9942,49900.0
2014-10-20 11:30:00,117.85,118.28,117.72,117.91,34400.0,107.9758,108.3698,107.8567,108.0308,34400.0
2014-10-20 12:00:00,117.86,118.29,117.86,118.08,26500.0,107.985,108.379,107.985,108.1866,26500.0
2014-10-20 12:30:00,118.05,118.36,117.93,118.22,36600.0,108.1591,108.4431,108.0491,108.3148,36600.0
2014-10-20 13:00:00,118.24,119.12,118.15,119.12,74900.0,108.3332,109.1394,108.2507,109.1394,74900.0
2014-10-20 13:30:00,119.1,119.22,118.71,118.83,59500.0,109.1211,109.2311,108.7638,108.8737,59500.0
2014-10-20 14:00:00,118.84,119.31,118.83,119.25,44200.0,108.8829,109.3135,108.8737,109.2585,44200.0
2014-10-20 14:30:00,119.29,119.4,119.0,119.15,37000.0,109.2952,109.396,109.0295,109.1669,37000.0
2014-10-20 15:00:00,119.16,119.7,119.16,119.34,49300.0,109.1761,109.6708,109.1761,109.341,49300.0
2014-10-20 15:30:00,119.33,119.62,119.3,119.57,114000.0,109.3318,109.5975,109.3044,109.5517,114000.0
2014-10-21 09:30:00,119.97,121.57,119.97,120.54,53000.0,109.9182,111.3842,109.9182,110.4405,53000.0
2014-10-21 10:00:00,120.5,121.03,120.5,120.84,22100.0,110.4038,110.8894,110.4038,110.7153,22100.0
2014-10-21 10:30:00,120.89,121.02,120.64,120.68,32100.0,110.7611,110.8802,110.5321,110.5687,32100.0
2014-10-21 11:00:00,120.69,120.7,120.34,120.51,23200.0,110.5779,110.5871,110.2572,110.413,23200.0
2014-10-21 11:30:00,120.49,120.6,120.32,120.46,16300.0,110.3947,110.4954,110.2389,110.3672,16300.0
2014-10-21 12:00:00,120.47,120.65,120.41,120.59,24800.0,110.3763,110.5412,110.3214,110.4863,24800.0
2014-10-21 12:30:00,120.62,120.68,120.25,120.3,28800.0,110.5138,110.5687,110.1748,110.2206,28800.0
2014-10-21 13:00:00,120.31,120.38,120.01,120.2,22100.0,110.2297,110.2939,109.9549,110.129,22100.0
2014-10-21 13:30:00,120.22,120.57,120.22,120.42,31400.0,110.1473,110.468,110.1473,110.3305,31400.0
2014-10-21 14:00:00,120.44,120.77,120.37,120.62,30500.0,110.3488,110.6512,110.2847,110.5138,30500.0
2014-10-21 14:30:00,120.61,121.02,120.54,120.68,28200.0,110.5046,110.8802,110.4405,110.5687,28200.0
2014-10-21 15:00:00,120.65,121.14,120.64,121.1,43900.0,110.5412,110.9902,110.5321,110.9535,43900.0
2014-10-21 15:30:00,121.1,121.11,120.93,121.02,114800.0,110.9535,110.9627,110.7978,110.8802,114800.0
2014-10-22 09:30:00,121.05,121.58,120.6,121.32,36100.0,110.9077,111.3933,110.4954,111.1551,36100.0
2014-10-22 10:00:00,121.35,121.83,120.95,121.71,47400.0,111.1826,111.6224,110.8161,111.5124,47400.0
2014-10-22 10:30:00,121.72,121.98,121.35,121.93,30000.0,111.5216,111.7598,111.1826,111.714,30000.0
2014-10-22 11:00:00,121.93,122.28,121.82,122.07,29700.0,111.714,112.0347,111.6132,111.8423,29700.0
2014-10-22 11:30:00,122.02,122.09,121.76,121.76,26100.0,111.7965,111.8606,111.5582,111.5582,26100.0
2014-10-22 12:00:00,121.73,121.79,121.2,121.27,27900.0,111.5308,111.5857,111.0452,111.1093,27900.0
2014-10-22 12:30:00,121.17,121.17,120.53,120.99,15100.0,111.0177,111.0177,110.4313,110.8528,15100.0
2014-10-22 13:00:00,121.07,121.12,120.2,120.22,35600.0,110.9261,110.9719,110.129,110.1473,35600.0
2014-10-22 13:30:00,120.26,120.31,119.93,119.97,34000.0,110.1839,110.2297,109.8816,109.9182,34000.0
2014-10-22 14:00:00,119.98,120.17,119.58,119.76,37100.0,109.9274,110.1015,109.5609,109.7258,37100.0
2014-10-22 14:30:00,119.8,120.18,119.52,120.18,35700.0,109.7625,110.1106,109.5059,110.1106,35700.0
2014-10-22 15:00:00,120.18,120.26,119.74,119.94,43900.0,110.1106,110.1839,109.7075,109.8907,43900.0
2014-10-22 15:30:00,119.88,119.88,119.24,119.31,134800.0,109.8358,109.8358,109.2494,109.3135,134800.0
2014-10-23 09:30:00,119.8,120.34,118.69,118.69,67900.0,109.7625,110.2572,108.7455,108.7455,67900.0
2014-10-23 10:00:00,118.72,119.26,118.49,119.0,182200.0,108.773,109.2677,108.5622,109.0295,182200.0
2014-10-23 10:30:00,119.0,120.56,118.95,120.5,70000.0,109.0295,110.4588,108.9837,110.4038,70000.0
2014-10-23 11:00:00,120.53,120.72,120.23,120.23,24900.0,110.4313,110.6054,110.1564,110.1564,24900.0
2014-10-23 11:30:00,120.32,120.58,120.07,120.27,41800.0,110.2389,110.4771,110.0098,110.1931,41800.0
2014-10-23 12:00:00,120.27,121.24,120.26,121.24,41000.0,110.1931,111.0818,110.1839,111.0818,41000.0
2014-10-23 12:30:00,121.2,121.4,121.11,121.16,22100.0,111.0452,111.2284,110.9627,111.0085,22100.0
2014-10-23 13:00:00,121.17,121.59,121.09,121.59,19800.0,111.0177,111.4025,110.9444,111.4025,19800.0
2014-10-23 13:30:00,121.56,121.91,121.51,121.8,29700.0,111.375,111.6957,111.3292,111.5949,29700.0
2014-10-23 14:00:00,121.82,122.21,121.82,122.1,34900.0,111.6132,111.9705,111.6132,111.8698,34900.0
2014-10-23 14:30:00,122.03,122.15,121.28,121.56,82400.0,111.8056,111.9156,111.1185,111.375,82400.0
2014-10-23 15:00:00,121.47,121.58,120.99,121.43,41800.0,111.2925,111.3933,110.8528,111.2559,41800.0
2014-10-23 15:30:00,121.39,121.86,121.2,121.41,96800.0,111.2192,111.6499,111.0452,111.2376,96800.0
2014-10-24 09:30:00,121.79,122.2,120.94,120.98,25700.0,111.5857,111.9614,110.807,110.8436,25700.0
2014-10-24 10:00:00,121.0,121.63,120.54,121.34,25900.0,110.8619,111.4391,110.4405,111.1734,25900.0
2014-10-24 10:30:00,121.42,121.76,121.16,121.53,20300.0,111.2467,111.5582,111.0085,111.3475,20300.0
2014-10-24 11:00:00,121.6,121.9,121.36,121.77,46400.0,111.4117,111.6865,111.1918,111.5674,46400.0
2014-10-24 11:30:00,121.87,122.3,121.69,121.98,16600.0,111.659,112.053,111.4941,111.7598,16600.0
2014-10-24 12:00:00,122.0,122.78,122.0,122.4,29900.0,111.7781,112.4928,111.7781,112.1446,29900.0
2014-10-24 12:30:00,122.43,122.62,122.29,122.62,28800.0,112.1721,112.3462,112.0438,112.3462,28800.0
2014-10-24 13:00:00,122.62,122.76,122.5,122.62,32100.0,112.3462,112.4745,112.2362,112.3462,32100.0
2014-10-24 13:30:00,122.76,123.15,122.63,122.76,50500.0,112.4745,112.8318,112.3554,112.4745,50500.0
2014-10-24 14:00:00,122.81,123.04,122.59,122.74,51000.0,112.5203,112.731,112.3187,112.4561,51000.0
2014-10-24 14:30:00,122.79,123.15,122.73,123.04,24300.0,112.5019,112.8318,112.447,112.731,24300.0
2014-10-24 15:00:00,123.0,123.15,122.94,123.08,33000.0,112.6944,112.8318,112.6394,112.7677,33000.0
2014-10-24 15:30:00,123.11,123.15,122.87,122.94,79700.0,112.7951,112.8318,112.5752,112.6394,79700.0
2014-10-27 09:30:00,121.13,121.56,120.4,121.23,159600.0,110.981,111.375,110.3122,111.0727,159600.0
2014-10-27 10:00:00,121.15,121.28,119.86,120.59,92600.0,110.9994,111.1185,109.8174,110.4863,92600.0
2014-10-27 10:30:00,120.59,121.38,120.21,120.8,117300.0,110.4863,111.2101,110.1381,110.6787,117300.0
2014-10-27 11:00:00,120.84,121.06,120.51,120.6,55900.0,110.7153,110.9169,110.413,110.4954,55900.0
2014-10-27 11:30:00,120.63,120.76,119.69,119.69,56800.0,110.5229,110.642,109.6617,109.6617,56800.0
2014-10-27 12:00:00,119.69,120.14,119.55,119.88,52700.0,109.6617,110.074,109.5334,109.8358,52700.0
2014-10-27 12:30:00,119.94,120.56,119.78,120.4,39500.0,109.8907,110.4588,109.7441,110.3122,39500.0
2014-10-27 13:00:00,120.4,120.51,120.1,120.37,70600.0,110.3122,110.413,110.0373,110.2847,70600.0
2014-10-27 13:30:00,120.37,120.46,120.13,120.3,73300.0,110.2847,110.3672,110.0648,110.2206,73300.0
2014-10-27 14:00:00,120.33,120.78,120.2,120.48,42600.0,110.2481,110.6604,110.129,110.3855,42600.0
2014-10-27 14:30:00,120.52,120.61,120.22,120.34,91900.0,110.4221,110.5046,110.1473,110.2572,91900.0
2014-10-27 15:00:00,120.34,120.55,119.93,120.05,113600.0,110.2572,110.4496,109.8816,109.9915,113600.0
2014-10-27 15:30:00,120.05,120.86,119.39,120.68,348700.0,109.9915,110.7337,109.3868,110.5687,348700.0
2014-10-28 09:30:00,114.86,117.66,111.77,116.65,389600.0,105.2364,107.8018,102.4053,106.8764,389600.0
2014-10-28 10:00:00,116.8,119.12,116.19,117.98,549000.0,107.0138,109.1394,106.4549,108.095,549000.0
2014-10-28 10:30:00,117.97,118.12,115.28,116.09,196500.0,108.0858,108.2232,105.6212,106.3633,196500.0
2014-10-28 11:00:00,116.04,116.97,115.41,116.36,166500.0,106.3175,107.1696,105.7403,106.6107,166500.0
2014-10-28 11:30:00,116.34,116.75,115.11,115.32,191500.0,106.5924,106.968,105.4654,105.6578,191500.0
2014-10-28 12:00:00,115.35,115.42,114.62,114.95,135700.0,105.6853,105.7494,105.0165,105.3188,135700.0
2014-10-28 12:30:00,114.97,115.11,114.63,114.98,163900.0,105.3372,105.4654,105.0256,105.3463,163900.0
2014-10-28 13:00:00,114.96,116.31,114.9,115.81,116700.0,105.328,106.5649,105.273,106.1068,116700.0
2014-10-28 13:30:00,115.76,119.17,115.76,118.68,239400.0,106.061,109.1853,106.061,108.7363,239400.0
2014-10-28 14:00:00,118.73,119.44,117.95,119.0,126500.0,108.7821,109.4326,108.0675,109.0295,126500.0
2014-10-28 14:30:00,119.0,119.0,116.18,116.56,220900.0,109.0295,109.0295,106.4458,106.7939,220900.0
2014-10-28 15:00:00,116.6,116.88,116.0,116.13,209500.0,106.8306,107.0871,106.2809,106.4,209500.0
2014-10-28 15:30:00,116.12,117.04,115.94,116.94,376800.0,106.3908,107.2337,106.2259,107.1421,376800.0
2014-10-29 09:30:00,117.01,117.15,114.41,114.43,233400.0,107.2062,107.3345,104.8241,104.8424,233400.0
2014-10-29 10:00:00,114.49,114.54,112.43,112.53,289900.0,104.8974,104.9432,103.01,103.1016,289900.0
2014-10-29 10:30:00,112.57,113.28,112.12,113.28,250500.0,103.1382,103.7888,102.7259,103.7888,250500.0
2014-10-29 11:00:00,113.27,114.0,113.1,113.83,106100.0,103.7796,104.4484,103.6238,104.2927,106100.0
2014-10-29 11:30:00,113.72,113.81,113.11,113.2,67500.0,104.1919,104.2743,103.633,103.7155,67500.0
2014-10-29 12:00:00,113.23,113.48,112.81,113.14,70400.0,103.7429,103.972,103.3581,103.6605,70400.0
2014-10-29 12:30:00,113.09,113.69,112.99,113.5,62100.0,103.6147,104.1644,103.523,103.9903,62100.0
2014-10-29 13:00:00,113.5,113.84,113.36,113.66,54300.0,103.9903,104.3018,103.862,104.1369,54300.0
2014-10-29 13:30:00,113.66,114.14,113.3,114.13,94700.0,104.1369,104.5767,103.8071,104.5675,94700.0
2014-10-29 14:00:00,114.15,114.33,113.29,113.84,285100.0,104.5859,104.7508,103.7979,104.3018,285100.0
2014-10-29 14:30:00,113.89,114.94,113.78,114.81,120600.0,104.3476,105.3097,104.2469,105.1906,120600.0
2014-10-29 15:00:00,114.82,114.83,114.28,114.77,145500.0,105.1997,105.2089,104.705,105.1539,145500.0
2014-10-29 15:30:00,114.83,115.7,114.77,115.11,280800.0,105.2089,106.006,105.1539,105.4654,280800.0
2014-10-30 09:30:00,114.42,115.77,114.13,114.86,66900.0,104.8332,106.0701,104.5675,105.2364,66900.0
2014-10-30 10:00:00,114.86,115.67,114.67,115.56,79100.0,105.2364,105.9785,105.0623,105.8777,79100.0
2014-10-30 10:30:00,115.59,115.74,115.09,115.61,45100.0,105.9052,106.0426,105.4471,105.9235,45100.0
2014-10-30 11:00:00,115.55,115.75,115.24,115.47,40300.0,105.8686,106.0518,105.5845,105.7953,40300.0
2014-10-30 11:30:00,115.48,115.97,115.34,115.92,44500.0,105.8044,106.2534,105.6762,106.2076,44500.0
2014-10-30 12:00:00,115.94,115.96,115.57,115.58,23700.0,106.2259,106.2442,105.8869,105.896,23700.0
2014-10-30 12:30:00,115.59,115.61,114.95,115.24,46100.0,105.9052,105.9235,105.3188,105.5845,46100.0
2014-10-30 13:00:00,115.29,115.55,115.2,115.44,18300.0,105.6303,105.8686,105.5479,105.7678,18300.0
2014-10-30 13:30:00,115.61,116.71,115.46,116.43,100800.0,105.9235,106.9314,105.7861,106.6748,100800.0
2014-10-30 14:00:00,116.37,116.37,115.87,115.87,40900.0,106.6199,106.6199,106.1617,106.1617,40900.0
2014-10-30 14:30:00,115.9,116.16,115.39,115.45,43400.0,106.1892,106.4274,105.722,105.7769,43400.0
2014-10-30 15:00:00,115.46,115.78,115.42,115.54,71900.0,105.7861,106.0793,105.7494,105.8594,71900.0
2014-10-30 15:30:00,115.57,115.64,115.3,115.4,147400.0,105.8869,105.951,105.6395,105.7311,147400.0
2014-10-31 09:30:00,116.7,117.09,115.8,116.35,75900.0,106.9222,107.2795,106.0976,106.6015,75900.0
2014-10-31 10:00:00,116.37,117.34,116.05,117.03,53100.0,106.6199,107.5086,106.3267,107.2246,53100.0
2014-10-31 10:30:00,117.09,117.23,116.74,116.83,39000.0,107.2795,107.4078,106.9589,107.0413,39000.0
2014-10-31 11:00:00,116.81,117.33,116.69,117.25,37600.0,107.023,107.4994,106.913,107.4261,37600.0
2014-10-31 11:30:00,117.25,117.3,116.71,116.78,61800.0,107.4261,107.4719,106.9314,106.9955,61800.0
2014-10-31 12:00:00,116.77,116.84,116.34,116.4,88400.0,106.9863,107.0505,106.5924,106.6473,88400.0
2014-10-31 12:30:00,116.43,116.64,116.28,116.55,35200.0,106.6748,106.8672,106.5374,106.7848,35200.0
2014-10-31 13:00:00,116.6,116.86,116.33,116.49,51700.0,106.8306,107.0688,106.5832,106.7298,51700.0
2014-10-31 13:30:00,116.49,116.51,116.0,116.0,29900.0,106.7298,106.7481,106.2809,106.2809,29900.0
2014-10-31 14:00:00,116.0,116.3,115.78,116.27,28600.0,106.2809,106.5557,106.0793,106.5282,28600.0
2014-10-31 14:30:00,116.3,116.42,116.05,116.33,25700.0,106.5557,106.6657,106.3267,106.5832,25700.0
2014-10-31 15:00:00,116.34,116.68,116.19,116.66,50700.0,106.5924,106.9039,106.4549,106.8856,50700.0
2014-10-31 15:30:00,116.64,117.11,116.63,116.93,120200.0,106.8672,107.2979,106.8581,107.1329,120200.0
2014-11-03 09:30:00,117.75,118.14,116.62,117.77,84800.0,107.8842,108.2416,106.8489,107.9026,84800.0
2014-11-03 10:00:00,117.84,118.04,116.76,117.5,52100.0,107.9667,108.1499,106.9772,107.6552,52100.0
2014-11-03 10:30:00,117.55,117.92,117.48,117.83,37000.0,107.701,108.04,107.6369,107.9575,37000.0
2014-11-03 11:00:00,117.73,117.93,117.43,117.91,33800.0,107.8659,108.0491,107.591,108.0308,33800.0
2014-11-03 11:30:00,117.91,118.16,117.75,117.94,20600.0,108.0308,108.2599,107.8842,108.0583,20600.0
2014-11-03 12:00:00,117.99,118.07,117.69,117.83,20800.0,108.1041,108.1774,107.8293,107.9575,20800.0
2014-11-03 12:30:00,117.86,118.19,117.7,118.12,33700.0,107.985,108.2874,107.8384,108.2232,33700.0
2014-11-03 13:00:00,118.14,118.14,117.64,117.75,36200.0,108.2416,108.2416,107.7834,107.8842,36200.0
2014-11-03 13:30:00,117.75,118.12,117.7,117.7,38500.0,107.8842,108.2232,107.8384,107.8384,38500.0
2014-11-03 14:00:00,117.74,117.96,117.64,117.73,35500.0,107.8751,108.0766,107.7834,107.8659,35500.0
2014-11-03 14:30:00,117.75,117.76,117.2,117.43,63700.0,107.8842,107.8934,107.3803,107.591,63700.0
2014-11-03 15:00:00,117.43,117.55,117.17,117.17,75500.0,107.591,107.701,107.3528,107.3528,75500.0
2014-11-03 15:30:00,117.18,117.58,117.16,117.46,126800.0,107.362,107.7285,107.3437,107.6185,126800.0
2014-11-04 09:30:00,117.26,117.5,115.77,116.14,107800.0,107.4353,107.6552,106.0701,106.4091,107800.0
2014-11-04 10:00:00,116.12,116.97,116.12,116.27,68400.0,106.3908,107.1696,106.3908,106.5282,68400.0
2014-11-04 10:30:00,116.27,116.31,115.97,115.98,49500.0,106.5282,106.5649,106.2534,106.2625,49500.0
2014-11-04 11:00:00,115.98,116.97,115.36,116.96,67400.0,106.2625,107.1696,105.6945,107.1604,67400.0
2014-11-04 11:30:00,116.99,117.43,116.74,117.17,180700.0,107.1879,107.591,106.9589,107.3528,180700.0
2014-11-04 12:00:00,117.12,117.29,116.86,116.87,40200.0,107.307,107.4628,107.0688,107.078,40200.0
2014-11-04 12:30:00,116.88,117.13,116.68,116.78,35400.0,107.0871,107.3162,106.9039,106.9955,35400.0
2014-11-04 13:00:00,116.75,116.83,116.28,116.52,61600.0,106.968,107.0413,106.5374,106.7573,61600.0
2014-11-04 13:30:00,116.6,116.81,115.97,116.7,58100.0,106.8306,107.023,106.2534,106.9222,58100.0
2014-11-04 14:00:00,116.68,116.68,116.27,116.5,40500.0,106.9039,106.9039,106.5282,106.739,40500.0
2014-11-04 14:30:00,116.55,116.9,116.31,116.9,38900.0,106.7848,107.1054,106.5649,107.1054,38900.0
2014-11-04 15:00:00,116.9,117.08,116.68,117.0,76600.0,107.1054,107.2704,106.9039,107.1971,76600.0
2014-11-04 15:30:00,117.0,117.24,116.89,117.13,121200.0,107.1971,107.417,107.0963,107.3162,121200.0
2014-11-05 09:30:00,118.27,118.4,116.99,117.99,88300.0,108.3607,108.4798,107.1879,108.1041,88300.0
2014-11-05 10:00:00,118.06,118.86,118.06,118.67,69500.0,108.1683,108.9012,108.1683,108.7271,69500.0
2014-11-05 10:30:00,118.66,118.98,118.52,118.57,60700.0,108.718,109.0112,108.5897,108.6355,60700.0
2014-11-05 11:00:00,118.63,118.85,118.2,118.34,59400.0,108.6905,108.8921,108.2965,108.4248,59400.0
2014-11-05 11:30:00,118.29,118.85,118.22,118.85,28300.0,108.379,108.8921,108.3148,108.8921,28300.0
2014-11-05 12:00:00,118.89,119.75,118.87,119.45,59800.0,108.9287,109.7167,108.9104,109.4418,59800.0
2014-11-05 12:30:00,119.41,119.52,119.16,119.31,47300.0,109.4051,109.5059,109.1761,109.3135,47300.0
2014-11-05 13:00:00,119.33,119.55,119.17,119.36,50500.0,109.3318,109.5334,109.1853,109.3593,50500.0
2014-11-05 13:30:00,119.37,119.54,119.09,119.5,73900.0,109.3685,109.5243,109.112,109.4876,73900.0
2014-11-05 14:00:00,119.5,119.95,119.49,119.72,75000.0,109.4876,109.8999,109.4784,109.6892,75000.0
2014-11-05 14:30:00,119.68,119.83,119.6,119.8,46000.0,109.6525,109.79,109.5792,109.7625,46000.0
2014-11-05 15:00:00,119.82,119.99,119.69,119.96,93400.0,109.7808,109.9365,109.6617,109.9091,93400.0
2014-11-05 15:30:00,119.97,120.6,119.93,120.42,211900.0,109.9182,110.4954,109.8816,110.3305,211900.0
2014-11-06 09:30:00,120.91,121.5,120.63,121.06,67300.0,110.7795,111.32,110.5229,110.9169,67300.0
2014-11-06 10:00:00,121.07,121.31,120.64,120.95,41300.0,110.9261,111.146,110.5321,110.8161,41300.0
2014-11-06 10:30:00,121.07,121.39,120.85,121.27,53300.0,110.9261,111.2192,110.7245,111.1093,53300.0
2014-11-06 11:00:00,121.25,121.61,121.23,121.49,32100.0,111.091,111.4208,111.0727,111.3109,32100.0
2014-11-06 11:30:00,121.5,121.63,121.32,121.63,33900.0,111.32,111.4391,111.1551,111.4391,33900.0
2014-11-06 12:00:00,121.62,122.08,121.5,121.94,37300.0,111.43,111.8514,111.32,111.7232,37300.0
2014-11-06 12:30:00,121.95,122.01,121.65,121.65,52300.0,111.7323,111.7873,111.4575,111.4575,52300.0
2014-11-06 13:00:00,121.66,122.04,121.65,122.03,48100.0,111.4666,111.8148,111.4575,111.8056,48100.0
2014-11-06 13:30:00,122.02,122.37,121.94,122.37,46400.0,111.7965,112.1171,111.7232,112.1171,46400.0
2014-11-06 14:00:00,122.33,122.44,122.25,122.29,44600.0,112.0805,112.1813,112.0072,112.0438,44600.0
2014-11-06 14:30:00,122.27,122.45,122.22,122.28,42700.0,112.0255,112.1904,111.9797,112.0347,42700.0
2014-11-06 15:00:00,122.32,122.41,122.21,122.37,50000.0,112.0713,112.1538,111.9705,112.1171,50000.0
2014-11-06 15:30:00,122.39,122.86,122.39,122.83,125500.0,112.1355,112.5661,112.1355,112.5386,125500.0
2014-11-07 09:30:00,122.98,123.76,122.74,123.18,45100.0,112.676,113.3907,112.4561,112.8593,45100.0
2014-11-07 10:00:00,123.13,123.51,123.0,123.16,32800.0,112.8135,113.1616,112.6944,112.8409,32800.0
2014-11-07 10:30:00,123.11,123.98,123.0,123.98,27100.0,112.7951,113.5922,112.6944,113.5922,27100.0
2014-11-07 11:00:00,123.97,124.14,123.83,124.12,26100.0,113.5831,113.7388,113.4548,113.7205,26100.0
2014-11-07 11:30:00,124.12,124.33,123.87,124.18,21200.0,113.7205,113.9129,113.4915,113.7755,21200.0
2014-11-07 12:00:00,124.13,124.16,123.81,123.97,30500.0,113.7297,113.7572,113.4365,113.5831,30500.0
2014-11-07 12:30:00,123.95,124.05,123.86,124.02,18600.0,113.5648,113.6564,113.4823,113.6289,18600.0
2014-11-07 13:00:00,124.0,124.11,123.88,124.02,24000.0,113.6106,113.7114,113.5006,113.6289,24000.0
2014-11-07 13:30:00,123.98,124.18,123.93,123.97,18100.0,113.5922,113.7755,113.5464,113.5831,18100.0
2014-11-07 14:00:00,123.92,124.22,123.89,123.97,33500.0,113.5373,113.8121,113.5098,113.5831,33500.0
2014-11-07 14:30:00,123.97,124.05,123.55,123.64,29800.0,113.5831,113.6564,113.1983,113.2807,29800.0
2014-11-07 15:00:00,123.65,123.81,123.47,123.5,30400.0,113.2899,113.4365,113.125,113.1525,30400.0
2014-11-07 15:30:00,123.5,123.87,123.5,123.82,75400.0,113.1525,113.4915,113.1525,113.4456,75400.0
2014-11-10 09:30:00,123.45,124.92,123.45,124.57,24700.0,113.1066,114.4535,113.1066,114.1328,24700.0
2014-11-10 10:00:00,124.56,124.72,124.0,124.01,41200.0,114.1236,114.2702,113.6106,113.6197,41200.0
2014-11-10 10:30:00,124.0,124.53,124.0,124.34,14300.0,113.6106,114.0962,113.6106,113.9221,14300.0
2014-11-10 11:00:00,124.26,124.35,124.22,124.32,42400.0,113.8488,113.9312,113.8121,113.9038,42400.0
2014-11-10 11:30:00,124.35,124.43,124.25,124.3,29900.0,113.9312,114.0045,113.8396,113.8854,29900.0
2014-11-10 12:00:00,124.32,124.44,124.3,124.39,36300.0,113.9038,114.0137,113.8854,113.9679,36300.0
2014-11-10 12:30:00,124.39,124.53,124.29,124.45,19300.0,113.9679,114.0962,113.8763,114.0229,19300.0
2014-11-10 13:00:00,124.44,124.48,124.29,124.37,11900.0,114.0137,114.0504,113.8763,113.9496,11900.0
2014-11-10 13:30:00,124.4,124.43,124.35,124.41,23700.0,113.9771,114.0045,113.9312,113.9862,23700.0
2014-11-10 14:00:00,124.4,124.57,124.39,124.43,21400.0,113.9771,114.1328,113.9679,114.0045,21400.0
2014-11-10 14:30:00,124.38,124.8,124.38,124.75,46300.0,113.9587,114.3435,113.9587,114.2977,46300.0
2014-11-10 15:00:00,124.73,124.98,124.65,124.65,34300.0,114.2794,114.5085,114.2061,114.2061,34300.0
2014-11-10 15:30:00,124.65,124.85,124.56,124.84,73400.0,114.2061,114.3893,114.1236,114.3802,73400.0
2014-11-11 09:30:00,124.65,125.87,124.61,125.85,19900.0,114.2061,115.3239,114.1695,115.3056,19900.0
2014-11-11 10:00:00,125.7,126.15,125.65,125.87,36000.0,115.1681,115.5804,115.1223,115.3239,36000.0
2014-11-11 10:30:00,125.9,126.34,125.9,126.34,38900.0,115.3514,115.7545,115.3514,115.7545,38900.0
2014-11-11 11:00:00,126.33,126.34,125.96,125.98,25300.0,115.7453,115.7545,115.4063,115.4247,25300.0
2014-11-11 11:30:00,125.97,126.02,125.92,125.92,47300.0,115.4155,115.4613,115.3697,115.3697,47300.0
2014-11-11 12:00:00,125.92,126.0,125.79,125.81,32500.0,115.3697,115.443,115.2506,115.2689,32500.0
2014-11-11 12:30:00,125.81,125.82,125.5,125.65,27900.0,115.2689,115.2781,114.9849,115.1223,27900.0
2014-11-11 13:00:00,125.65,125.7,125.46,125.49,38400.0,115.1223,115.1681,114.9482,114.9757,38400.0
2014-11-11 13:30:00,125.45,125.57,125.39,125.43,22400.0,114.9391,115.049,114.8841,114.9208,22400.0
2014-11-11 14:00:00,125.44,125.69,125.38,125.48,27000.0,114.9299,115.159,114.8749,114.9666,27000.0
2014-11-11 14:30:00,125.46,125.49,125.32,125.49,29000.0,114.9482,114.9757,114.82,114.9757,29000.0
2014-11-11 15:00:00,125.49,125.61,125.35,125.51,27000.0,114.9757,115.0857,114.8475,114.9941,27000.0
2014-11-11 15:30:00,125.52,125.7,125.44,125.55,102300.0,115.0032,115.1681,114.9299,115.0307,102300.0
2014-11-12 09:30:00,125.26,125.69,124.79,125.5,12700.0,114.765,115.159,114.3344,114.9849,12700.0
2014-11-12 10:00:00,125.54,126.47,125.54,126.28,26800.0,115.0215,115.8736,115.0215,115.6995,26800.0
2014-11-12 10:30:00,126.24,126.25,126.0,126.08,33500.0,115.6629,115.672,115.443,115.5163,33500.0
2014-11-12 11:00:00,126.07,126.52,125.93,126.52,45100.0,115.5071,115.9194,115.3789,115.9194,45100.0
2014-11-12 11:30:00,126.53,126.77,126.4,126.68,32100.0,115.9286,116.1485,115.8095,116.066,32100.0
2014-11-12 12:00:00,126.67,126.86,126.47,126.81,23600.0,116.0569,116.2309,115.8736,116.1851,23600.0
2014-11-12 12:30:00,126.87,127.0,126.51,126.94,32200.0,116.2401,116.3592,115.9103,116.3042,32200.0
2014-11-12 13:00:00,126.97,127.06,126.79,127.0,17300.0,116.3317,116.4142,116.1668,116.3592,17300.0
2014-11-12 13:30:00,127.0,127.11,126.82,126.87,18700.0,116.3592,116.46,116.1943,116.2401,18700.0
2014-11-12 14:00:00,126.88,126.94,126.71,126.77,17200.0,116.2493,116.3042,116.0935,116.1485,17200.0
2014-11-12 14:30:00,126.77,126.79,126.05,126.3,37400.0,116.1485,116.1668,115.4888,115.7179,37400.0
2014-11-12 15:00:00,126.3,126.34,126.1,126.24,50700.0,115.7179,115.7545,115.5346,115.6629,50700.0
2014-11-12 15:30:00,126.27,126.43,126.21,126.27,91500.0,115.6904,115.837,115.6354,115.6904,91500.0
2014-11-13 09:30:00,126.23,126.99,125.97,126.29,32300.0,115.6537,116.35,115.4155,115.7087,32300.0
2014-11-13 10:00:00,126.35,126.35,125.52,125.65,43800.0,115.7637,115.7637,115.0032,115.1223,43800.0
2014-11-13 10:30:00,125.66,125.72,125.44,125.44,15800.0,115.1315,115.1865,114.9299,114.9299,15800.0
2014-11-13 11:00:00,125.39,125.41,124.88,124.88,17400.0,114.8841,114.9024,114.4168,114.4168,17400.0
2014-11-13 11:30:00,124.82,124.9,124.51,124.69,25100.0,114.3619,114.4352,114.0778,114.2428,25100.0
2014-11-13 12:00:00,124.75,124.95,124.61,124.87,36800.0,114.2977,114.481,114.1695,114.4077,36800.0
2014-11-13 12:30:00,124.84,124.91,124.67,124.67,16200.0,114.3802,114.4443,114.2244,114.2244,16200.0
2014-11-13 13:00:00,124.63,124.63,124.18,124.28,23000.0,114.1878,114.1878,113.7755,113.8671,23000.0
2014-11-13 13:30:00,124.26,124.43,124.15,124.37,24800.0,113.8488,114.0045,113.748,113.9496,24800.0
2014-11-13 14:00:00,124.4,124.45,124.08,124.2,24500.0,113.9771,114.0229,113.6839,113.7938,24500.0
2014-11-13 14:30:00,124.22,124.33,124.06,124.06,16600.0,113.8121,113.9129,113.6655,113.6655,16600.0
2014-11-13 15:00:00,124.08,124.44,124.06,124.3,33100.0,113.6839,114.0137,113.6655,113.8854,33100.0
2014-11-13 15:30:00,124.32,124.75,124.28,124.66,127400.0,113.9038,114.2977,113.8671,114.2153,127400.0
2014-11-14 09:30:00,124.24,125.19,124.24,125.19,16600.0,113.8305,114.7009,113.8305,114.7009,16600.0
2014-11-14 10:00:00,125.19,126.0,125.0,125.34,22100.0,114.7009,115.443,114.5268,114.8383,22100.0
2014-11-14 10:30:00,125.32,125.69,125.23,125.57,26500.0,114.82,115.159,114.7375,115.049,26500.0
2014-11-14 11:00:00,125.55,125.57,125.22,125.25,12700.0,115.0307,115.049,114.7283,114.7558,12700.0
2014-11-14 11:30:00,125.24,125.27,125.04,125.14,10900.0,114.7467,114.7742,114.5634,114.6551,10900.0
2014-11-14 12:00:00,125.15,125.25,125.03,125.14,24600.0,114.6642,114.7558,114.5543,114.6551,24600.0
2014-11-14 12:30:00,125.12,125.34,125.0,125.26,13300.0,114.6367,114.8383,114.5268,114.765,13300.0
2014-11-14 13:00:00,125.25,125.85,125.25,125.82,21900.0,114.7558,115.3056,114.7558,115.2781,21900.0
2014-11-14 13:30:00,125.83,126.04,125.75,125.97,14200.0,115.2872,115.4796,115.2139,115.4155,14200.0
2014-11-14 14:00:00,125.96,126.27,125.9,126.24,16900.0,115.4063,115.6904,115.3514,115.6629,16900.0
2014-11-14 14:30:00,126.24,126.32,126.17,126.3,14200.0,115.6629,115.7362,115.5988,115.7179,14200.0
2014-11-14 15:00:00,126.31,126.42,126.19,126.3,20400.0,115.727,115.8278,115.6171,115.7179,20400.0
2014-11-14 15:30:00,126.3,126.63,126.16,126.49,77100.0,115.7179,116.0202,115.5896,115.8919,77100.0
2014-11-17 09:30:00,126.18,126.68,126.09,126.39,40500.0,115.6079,116.066,115.5255,115.8003,40500.0
2014-11-17 10:00:00,126.43,126.53,126.15,126.29,37000.0,115.837,115.9286,115.5804,115.7087,37000.0
2014-11-17 10:30:00,126.29,126.29,125.62,125.65,12100.0,115.7087,115.7087,115.0948,115.1223,12100.0
2014-11-17 11:00:00,125.65,125.65,125.16,125.17,15700.0,115.1223,115.1223,114.6734,114.6825,15700.0
2014-11-17 11:30:00,125.16,125.34,124.98,125.21,14000.0,114.6734,114.8383,114.5085,114.7192,14000.0
2014-11-17 12:00:00,125.21,125.32,125.05,125.22,12300.0,114.7192,114.82,114.5726,114.7283,12300.0
2014-11-17 12:30:00,125.18,125.6,125.17,125.23,15600.0,114.6917,115.0765,114.6825,114.7375,15600.0
2014-11-17 13:00:00,125.21,125.6,125.21,125.52,8600.0,114.7192,115.0765,114.7192,115.0032,8600.0
2014-11-17 13:30:00,125.54,125.74,125.47,125.65,15500.0,115.0215,115.2048,114.9574,115.1223,15500.0
2014-11-17 14:00:00,125.61,125.73,125.54,125.58,19500.0,115.0857,115.1956,115.0215,115.0582,19500.0
2014-11-17 14:30:00,125.6,125.84,125.59,125.8,22300.0,115.0765,115.2964,115.0673,115.2598,22300.0
2014-11-17 15:00:00,125.75,125.91,125.73,125.77,25400.0,115.2139,115.3605,115.1956,115.2323,25400.0
2014-11-17 15:30:00,125.75,125.93,125.73,125.79,45700.0,115.2139,115.3789,115.1956,115.2506,45700.0
2014-11-18 09:30:00,126.0,126.73,126.0,126.11,22200.0,115.443,116.1118,115.443,115.5438,22200.0
2014-11-18 10:00:00,126.14,126.73,126.14,126.62,30400.0,115.5713,116.1118,115.5713,116.011,30400.0
2014-11-18 10:30:00,126.63,126.72,126.38,126.53,18300.0,116.0202,116.1027,115.7912,115.9286,18300.0
2014-11-18 11:00:00,126.54,126.57,126.22,126.35,21000.0,115.9378,115.9652,115.6446,115.7637,21000.0
2014-11-18 11:30:00,126.34,126.48,126.25,126.42,21000.0,115.7545,115.8828,115.672,115.8278,21000.0
2014-11-18 12:00:00,126.42,126.42,126.25,126.41,15000.0,115.8278,115.8278,115.672,115.8186,15000.0
2014-11-18 12:30:00,126.37,126.4,125.78,126.4,62200.0,115.782,115.8095,115.2414,115.8095,62200.0
2014-11-18 13:00:00,126.39,126.57,126.29,126.57,47200.0,115.8003,115.9652,115.7087,115.9652,47200.0
2014-11-18 13:30:00,126.55,126.61,126.5,126.61,13300.0,115.9469,116.0019,115.9011,116.0019,13300.0
2014-11-18 14:00:00,126.6,126.81,126.5,126.78,16700.0,115.9927,116.1851,115.9011,116.1576,16700.0
2014-11-18 14:30:00,126.79,126.9,126.77,126.77,19900.0,116.1668,116.2676,116.1485,116.1485,19900.0
2014-11-18 15:00:00,126.76,127.38,126.63,127.2,59200.0,116.1393,116.7074,116.0202,116.5425,59200.0
2014-11-18 15:30:00,127.19,127.57,126.99,127.5,101000.0,116.5333,116.8815,116.35,116.8173,101000.0
2014-11-19 09:30:00,127.83,127.83,126.32,127.28,34900.0,117.1197,117.1197,115.7362,116.6158,34900.0
2014-11-19 10:00:00,127.28,127.63,126.93,127.46,29400.0,116.6158,116.9364,116.2951,116.7807,29400.0
2014-11-19 10:30:00,127.49,127.86,127.42,127.47,29800.0,116.8082,117.1472,116.744,116.7898,29800.0
2014-11-19 11:00:00,127.43,127.55,127.24,127.33,26600.0,116.7532,116.8631,116.5791,116.6616,26600.0
2014-11-19 11:30:00,127.33,127.78,127.33,127.66,19800.0,116.6616,117.0739,116.6616,116.9639,19800.0
2014-11-19 12:00:00,127.66,127.84,127.55,127.73,20300.0,116.9639,117.1288,116.8631,117.028,20300.0
2014-11-19 12:30:00,127.79,127.85,127.64,127.85,12500.0,117.083,117.138,116.9456,117.138,12500.0
2014-11-19 13:00:00,127.85,128.28,127.84,128.08,10900.0,117.138,117.532,117.1288,117.3487,10900.0
2014-11-19 13:30:00,128.09,128.23,127.96,128.06,13600.0,117.3579,117.4862,117.2388,117.3304,13600.0
2014-11-19 14:00:00,128.06,128.48,127.98,128.04,25700.0,117.3304,117.7152,117.2571,117.3121,25700.0
2014-11-19 14:30:00,128.04,128.33,127.89,128.27,28600.0,117.3121,117.5778,117.1746,117.5228,28600.0
2014-11-19 15:00:00,128.26,128.44,128.09,128.2,23800.0,117.5136,117.6786,117.3579,117.4587,23800.0
2014-11-19 15:30:00,128.22,128.35,128.12,128.2,62800.0,117.477,117.5961,117.3854,117.4587,62800.0
2014-11-20 09:30:00,127.45,127.92,126.86,127.88,26200.0,116.7715,117.2021,116.2309,117.1655,26200.0
2014-11-20 10:00:00,127.92,128.57,127.92,128.09,41800.0,117.2021,117.7977,117.2021,117.3579,41800.0
2014-11-20 10:30:00,128.12,128.5,128.1,128.17,25500.0,117.3854,117.7335,117.367,117.4312,25500.0
2014-11-20 11:00:00,128.1,128.97,128.05,128.9,43100.0,117.367,118.1642,117.3212,118.1,43100.0
2014-11-20 11:30:00,128.91,129.58,128.91,129.26,19000.0,118.1092,118.723,118.1092,118.4299,19000.0
2014-11-20 12:00:00,129.25,129.33,128.91,128.91,24700.0,118.4207,118.494,118.1092,118.1092,24700.0
2014-11-20 12:30:00,128.93,129.26,128.88,129.05,27000.0,118.1275,118.4299,118.0817,118.2374,27000.0
2014-11-20 13:00:00,128.96,129.1,128.92,129.01,8300.0,118.155,118.2833,118.1183,118.2008,8300.0
2014-11-20 13:30:00,129.01,129.16,128.91,129.15,11300.0,118.2008,118.3382,118.1092,118.3291,11300.0
2014-11-20 14:00:00,129.14,129.29,129.09,129.17,19400.0,118.3199,118.4573,118.2741,118.3474,19400.0
2014-11-20 14:30:00,129.15,129.2,128.78,128.78,18200.0,118.3291,118.3749,117.9901,117.9901,18200.0
2014-11-20 15:00:00,128.75,128.77,128.52,128.71,20900.0,117.9626,117.9809,117.7519,117.9259,20900.0
2014-11-20 15:30:00,128.71,128.8,128.6,128.64,60400.0,117.9259,118.0084,117.8252,117.8618,60400.0
2014-11-21 09:30:00,130.43,130.5,129.74,129.74,56000.0,119.5018,119.566,118.8696,118.8696,56000.0
2014-11-21 10:00:00,129.83,130.13,129.76,130.0,25500.0,118.9521,119.227,118.888,119.1079,25500.0
2014-11-21 10:30:00,130.02,130.14,129.95,130.13,24900.0,119.1262,119.2361,119.062,119.227,24900.0
2014-11-21 11:00:00,130.12,130.68,130.09,130.49,28400.0,119.2178,119.7309,119.1903,119.5568,28400.0
2014-11-21 11:30:00,130.52,131.39,130.51,130.79,71600.0,119.5843,120.3814,119.5751,119.8317,71600.0
2014-11-21 12:00:00,130.83,130.85,129.86,130.09,21900.0,119.8683,119.8866,118.9796,119.1903,21900.0
2014-11-21 12:30:00,130.11,130.22,129.95,130.0,24400.0,119.2086,119.3094,119.062,119.1079,24400.0
2014-11-21 13:00:00,130.01,130.11,129.93,129.95,33000.0,119.117,119.2086,119.0437,119.062,33000.0
2014-11-21 13:30:00,129.95,130.25,129.87,130.04,23600.0,119.062,119.3369,118.9887,119.1445,23600.0
2014-11-21 14:00:00,130.08,130.15,129.98,130.07,16200.0,119.1812,119.2453,119.0895,119.172,16200.0
2014-11-21 14:30:00,130.03,130.28,129.91,130.04,25600.0,119.1353,119.3644,119.0254,119.1445,25600.0
2014-11-21 15:00:00,130.05,130.22,129.98,130.22,34300.0,119.1537,119.3094,119.0895,119.3094,34300.0
2014-11-21 15:30:00,130.23,130.34,129.97,130.2,194500.0,119.3186,119.4194,119.0804,119.2911,194500.0
2014-11-24 09:30:00,130.85,130.85,129.91,130.24,20800.0,119.8866,119.8866,119.0254,119.3277,20800.0
2014-11-24 10:00:00,130.21,130.48,129.97,130.17,24400.0,119.3003,119.5476,119.0804,119.2636,24400.0
2014-11-24 10:30:00,130.16,130.37,130.01,130.33,15500.0,119.2544,119.4469,119.117,119.4102,15500.0
2014-11-24 11:00:00,130.28,130.29,129.98,130.19,30800.0,119.3644,119.3736,119.0895,119.2819,30800.0
2014-11-24 11:30:00,130.19,130.34,130.07,130.22,24500.0,119.2819,119.4194,119.172,119.3094,24500.0
2014-11-24 12:00:00,130.17,130.28,130.0,130.14,34800.0,119.2636,119.3644,119.1079,119.2361,34800.0
2014-11-24 12:30:00,130.33,130.48,130.14,130.14,16300.0,119.4102,119.5476,119.2361,119.2361,16300.0
2014-11-24 13:00:00,130.13,130.36,130.09,130.35,6400.0,119.227,119.4377,119.1903,119.4285,6400.0
2014-11-24 13:30:00,130.33,130.38,130.25,130.26,7800.0,119.4102,119.456,119.3369,119.3461,7800.0
2014-11-24 14:00:00,130.29,130.58,130.27,130.43,15900.0,119.3736,119.6393,119.3552,119.5018,15900.0
2014-11-24 14:30:00,130.4,130.48,130.28,130.29,14400.0,119.4743,119.5476,119.3644,119.3736,14400.0
2014-11-24 15:00:00,130.34,130.43,130.17,130.4,23600.0,119.4194,119.5018,119.2636,119.4743,23600.0
2014-11-24 15:30:00,130.36,130.41,130.22,130.26,62100.0,119.4377,119.4835,119.3094,119.3461,62100.0
2014-11-25 09:30:00,130.56,131.71,130.08,130.11,108600.0,119.6209,120.6746,119.1812,119.2086,108600.0
2014-11-25 10:00:00,130.1,130.11,128.93,129.01,81400.0,119.1995,119.2086,118.1275,118.2008,81400.0
2014-11-25 10:30:00,129.12,129.12,127.74,127.77,54000.0,118.3016,118.3016,117.0372,117.0647,54000.0
2014-11-25 11:00:00,127.71,127.94,127.18,127.79,53800.0,117.0097,117.2205,116.5241,117.083,53800.0
2014-11-25 11:30:00,127.82,128.24,127.66,128.1,49500.0,117.1105,117.4953,116.9639,117.367,49500.0
2014-11-25 12:00:00,128.16,128.21,127.44,127.59,41700.0,117.422,117.4678,116.7623,116.8998,41700.0
2014-11-25 12:30:00,127.58,127.91,127.5,127.72,29600.0,116.8906,117.193,116.8173,117.0189,29600.0
2014-11-25 13:00:00,127.75,128.0,127.71,127.88,18900.0,117.0464,117.2754,117.0097,117.1655,18900.0
2014-11-25 13:30:00,127.87,128.25,127.84,128.22,17900.0,117.1563,117.5045,117.1288,117.477,17900.0
2014-11-25 14:00:00,128.23,128.6,128.21,128.54,47700.0,117.4862,117.8252,117.4678,117.7702,47700.0
2014-11-25 14:30:00,128.51,128.54,127.84,127.98,18900.0,117.7427,117.7702,117.1288,117.2571,18900.0
2014-11-25 15:00:00,127.96,128.09,127.73,127.82,31100.0,117.2388,117.3579,117.028,117.1105,31100.0
2014-11-25 15:30:00,127.82,127.84,127.23,127.37,88600.0,117.1105,117.1288,116.5699,116.6982,88600.0
2014-11-26 09:30:00,127.37,128.16,125.98,126.32,62500.0,117.0701,117.7962,115.7925,116.105,62500.0
2014-11-26 10:00:00,126.21,126.71,125.88,126.02,72000.0,116.0039,116.4635,115.7006,115.8293,72000.0
2014-11-26 10:30:00,126.01,126.06,125.28,125.29,47700.0,115.8201,115.866,115.1491,115.1583,47700.0
2014-11-26 11:00:00,125.29,125.29,124.87,124.88,37100.0,115.1583,115.1583,114.7723,114.7815,37100.0
2014-11-26 11:30:00,124.88,124.98,124.81,124.81,31300.0,114.7815,114.8734,114.7171,114.7171,31300.0
2014-11-26 12:00:00,124.82,124.85,124.19,124.32,66200.0,114.7263,114.7539,114.1473,114.2667,66200.0
2014-11-26 12:30:00,124.27,124.44,124.07,124.44,41200.0,114.2208,114.377,114.037,114.377,41200.0
2014-11-26 13:00:00,124.45,124.96,124.45,124.89,35300.0,114.3862,114.855,114.3862,114.7906,35300.0
2014-11-26 13:30:00,124.9,125.09,124.81,124.85,37700.0,114.7998,114.9745,114.7171,114.7539,37700.0
2014-11-26 14:00:00,124.85,125.13,124.8,125.01,40400.0,114.7539,115.0112,114.7079,114.9009,40400.0
2014-11-26 14:30:00,125.02,125.64,125.01,125.43,35700.0,114.9101,115.48,114.9009,115.287,35700.0
2014-11-26 15:00:00,125.41,125.41,124.99,125.21,55000.0,115.2686,115.2686,114.8826,115.0848,55000.0
2014-11-26 15:30:00,125.2,125.62,125.09,125.48,78000.0,115.0756,115.4616,114.9745,115.3329,78000.0
2014-11-28 09:30:00,125.24,125.24,122.42,122.42,67300.0,115.1123,115.1123,112.5204,112.5204,67300.0
2014-11-28 10:00:00,122.53,122.53,121.28,121.91,79400.0,112.6215,112.6215,111.4726,112.0516,79400.0
2014-11-28 10:30:00,121.91,121.97,121.2,121.26,64700.0,112.0516,112.1068,111.399,111.4542,64700.0
2014-11-28 11:00:00,121.28,121.35,120.52,121.0,67400.0,111.4726,111.5369,110.774,111.2152,67400.0
2014-11-28 11:30:00,120.98,121.13,120.6,120.71,39600.0,111.1968,111.3347,110.8476,110.9487,39600.0
2014-11-28 12:00:00,120.73,120.89,120.3,120.36,44400.0,110.967,111.1141,110.5718,110.627,44400.0
2014-11-28 12:30:00,120.39,120.47,119.95,120.05,97300.0,110.6545,110.7281,110.2501,110.342,97300.0
2014-12-01 09:30:00,119.55,119.72,117.31,117.57,76300.0,109.8825,110.0387,107.8236,108.0626,76300.0
2014-12-01 10:00:00,117.59,117.59,117.1,117.42,67100.0,108.081,108.081,107.6306,107.9247,67100.0
2014-12-01 10:30:00,117.37,117.43,116.75,116.9,43900.0,107.8788,107.9339,107.3089,107.4468,43900.0
2014-12-01 11:00:00,116.94,117.15,116.8,117.12,34300.0,107.4835,107.6765,107.3549,107.649,34300.0
2014-12-01 11:30:00,117.16,117.21,116.92,117.03,45500.0,107.6857,107.7317,107.4651,107.5663,45500.0
2014-12-01 12:00:00,117.08,117.11,116.75,116.9,29000.0,107.6122,107.6398,107.3089,107.4468,29000.0
2014-12-01 12:30:00,116.95,117.4,116.89,117.32,25000.0,107.4927,107.9063,107.4376,107.8328,25000.0
2014-12-01 13:00:00,117.34,117.39,117.0,117.05,31800.0,107.8512,107.8971,107.5387,107.5846,31800.0
2014-12-01 13:30:00,117.09,117.14,116.66,116.67,32300.0,107.6214,107.6674,107.2262,107.2354,32300.0
2014-12-01 14:00:00,116.68,116.76,116.35,116.52,35200.0,107.2446,107.3181,106.9412,107.0975,35200.0
2014-12-01 14:30:00,116.53,116.59,116.0,116.0,68100.0,107.1067,107.1618,106.6195,106.6195,68100.0
2014-12-01 15:00:00,116.01,116.31,115.78,115.81,86700.0,106.6287,106.9045,106.4173,106.4449,86700.0
2014-12-01 15:30:00,115.81,115.87,115.35,115.64,213000.0,106.4449,106.5001,106.0221,106.2887,213000.0
2014-12-02 09:30:00,114.76,116.1,114.55,116.02,66400.0,105.4798,106.7115,105.2868,106.6379,66400.0
2014-12-02 10:00:00,116.06,116.34,115.98,116.11,90900.0,106.6747,106.932,106.6012,106.7206,90900.0
2014-12-02 10:30:00,116.15,116.46,116.05,116.42,48800.0,106.7574,107.0423,106.6655,107.0056,48800.0
2014-12-02 11:00:00,116.47,117.11,116.47,116.54,60600.0,107.0515,107.6398,107.0515,107.1159,60600.0
2014-12-02 11:30:00,116.57,116.8,116.52,116.8,53300.0,107.1434,107.3549,107.0975,107.3549,53300.0
2014-12-02 12:00:00,116.8,117.41,116.74,117.3,30600.0,107.3549,107.9155,107.2997,107.8144,30600.0
2014-12-02 12:30:00,117.3,117.3,117.02,117.21,15200.0,107.8144,107.8144,107.5571,107.7317,15200.0
2014-12-02 13:00:00,117.24,117.52,117.24,117.5,32300.0,107.7593,108.0166,107.7593,107.9982,32300.0
2014-12-02 13:30:00,117.51,117.7,117.44,117.64,30600.0,108.0074,108.1821,107.9431,108.1269,30600.0
2014-12-02 14:00:00,117.63,118.04,117.62,117.86,48100.0,108.1177,108.4946,108.1085,108.3291,48100.0
2014-12-02 14:30:00,117.88,118.26,117.8,118.22,63200.0,108.3475,108.6968,108.274,108.66,63200.0
2014-12-02 15:00:00,118.27,118.58,118.22,118.28,90200.0,108.706,108.9909,108.66,108.7152,90200.0
2014-12-02 15:30:00,118.29,118.66,118.23,118.6,177800.0,108.7244,109.0644,108.6692,109.0093,177800.0
2014-12-03 09:30:00,118.21,120.55,118.21,119.73,56400.0,108.6508,110.8016,108.6508,110.0479,56400.0
2014-12-03 10:00:00,119.82,121.2,119.7,121.05,46600.0,110.1306,111.399,110.0203,111.2612,46600.0
2014-12-03 10:30:00,121.05,121.54,121.05,121.42,61700.0,111.2612,111.7115,111.2612,111.6012,61700.0
2014-12-03 11:00:00,121.42,121.95,121.33,121.42,63300.0,111.6012,112.0884,111.5185,111.6012,63300.0
2014-12-03 11:30:00,121.55,121.67,121.21,121.21,57300.0,111.7207,111.831,111.4082,111.4082,57300.0
2014-12-03 12:00:00,121.24,121.26,120.23,120.51,63200.0,111.4358,111.4542,110.5075,110.7648,63200.0
2014-12-03 12:30:00,120.51,120.71,120.42,120.69,12600.0,110.7648,110.9487,110.6821,110.9303,12600.0
2014-12-03 13:00:00,120.75,121.0,120.69,120.79,40900.0,110.9854,111.2152,110.9303,111.0222,40900.0
2014-12-03 13:30:00,120.8,120.81,120.49,120.5,36500.0,111.0314,111.0406,110.7465,110.7556,36500.0
2014-12-03 14:00:00,120.54,120.74,120.36,120.36,29000.0,110.7924,110.9762,110.627,110.627,29000.0
2014-12-03 14:30:00,120.43,120.52,120.35,120.5,22100.0,110.6913,110.774,110.6178,110.7556,22100.0
2014-12-03 15:00:00,120.51,120.53,120.33,120.34,26900.0,110.7648,110.7832,110.5994,110.6086,26900.0
2014-12-03 15:30:00,120.35,120.46,119.91,119.94,137500.0,110.6178,110.7189,110.2134,110.2409,137500.0
2014-12-04 09:30:00,119.83,120.5,119.67,120.43,19800.0,110.1398,110.7556,109.9928,110.6913,19800.0
2014-12-04 10:00:00,120.37,121.0,120.22,120.6,29600.0,110.6362,111.2152,110.4983,110.8476,29600.0
2014-12-04 10:30:00,120.62,120.65,119.84,120.1,37900.0,110.8659,110.8935,110.149,110.388,37900.0
2014-12-04 11:00:00,120.08,120.19,119.78,119.81,19700.0,110.3696,110.4707,110.0939,110.1214,19700.0
2014-12-04 11:30:00,119.83,120.54,119.76,120.28,21200.0,110.1398,110.7924,110.0755,110.5534,21200.0
2014-12-04 12:00:00,120.32,120.37,120.12,120.12,10200.0,110.5902,110.6362,110.4064,110.4064,10200.0
2014-12-04 12:30:00,120.16,120.64,120.13,120.44,26300.0,110.4431,110.8843,110.4156,110.7005,26300.0
2014-12-04 13:00:00,120.42,120.63,120.2,120.31,11300.0,110.6821,110.8751,110.4799,110.581,11300.0
2014-12-04 13:30:00,120.28,120.31,120.18,120.24,11100.0,110.5534,110.581,110.4615,110.5167,11100.0
2014-12-04 14:00:00,120.23,120.26,120.03,120.03,11400.0,110.5075,110.5351,110.3237,110.3237,11400.0
2014-12-04 14:30:00,120.02,120.02,119.55,119.73,22700.0,110.3145,110.3145,109.8825,110.0479,22700.0
2014-12-04 15:00:00,119.76,119.94,119.21,119.27,23100.0,110.0755,110.2409,109.57,109.6251,23100.0
2014-12-04 15:30:00,119.28,119.63,119.21,119.63,49600.0,109.6343,109.956,109.57,109.956,49600.0
2014-12-05 09:30:00,119.25,120.1,119.22,119.36,24600.0,109.6067,110.388,109.5792,109.7078,24600.0
2014-12-05 10:00:00,119.37,119.7,118.99,119.61,20300.0,109.717,110.0203,109.3678,109.9376,20300.0
2014-12-05 10:30:00,119.63,119.97,119.57,119.66,51000.0,109.956,110.2685,109.9009,109.9836,51000.0
2014-12-05 11:00:00,119.7,119.95,119.49,119.79,33900.0,110.0203,110.2501,109.8273,110.1031,33900.0
2014-12-05 11:30:00,119.81,119.91,119.52,119.74,18500.0,110.1214,110.2134,109.8549,110.0571,18500.0
2014-12-05 12:00:00,119.75,119.84,119.54,119.61,13500.0,110.0663,110.149,109.8733,109.9376,13500.0
2014-12-05 12:30:00,119.63,119.76,119.46,119.46,10300.0,109.956,110.0755,109.7997,109.7997,10300.0
2014-12-05 13:00:00,119.46,119.53,119.01,119.06,16000.0,109.7997,109.8641,109.3861,109.4321,16000.0
2014-12-05 13:30:00,119.06,119.35,119.06,119.26,10700.0,109.4321,109.6986,109.4321,109.6159,10700.0
2014-12-05 14:00:00,119.3,119.36,119.18,119.21,11900.0,109.6527,109.7078,109.5424,109.57,11900.0
2014-12-05 14:30:00,119.21,119.21,118.46,118.5,24400.0,109.57,109.57,108.8806,108.9174,24400.0
2014-12-05 15:00:00,118.51,118.54,117.86,117.95,55500.0,108.9266,108.9541,108.3291,108.4119,55500.0
2014-12-05 15:30:00,117.95,118.0,117.57,117.96,87200.0,108.4119,108.4578,108.0626,108.421,87200.0
2014-12-08 09:30:00,117.38,117.77,115.93,116.16,43200.0,107.8879,108.2464,106.5552,106.7666,43200.0
2014-12-08 10:00:00,116.28,116.4,115.8,116.21,34400.0,106.8769,106.9872,106.4357,106.8126,34400.0
2014-12-08 10:30:00,116.25,116.35,115.92,116.0,30600.0,106.8493,106.9412,106.546,106.6195,30600.0
2014-12-08 11:00:00,115.97,116.04,115.1,115.41,46800.0,106.592,106.6563,105.7923,106.0773,46800.0
2014-12-08 11:30:00,115.41,115.44,114.73,115.02,35100.0,106.0773,106.1048,105.4522,105.7188,35100.0
2014-12-08 12:00:00,115.03,115.51,115.03,115.17,36300.0,105.728,106.1692,105.728,105.8567,36300.0
2014-12-08 12:30:00,115.14,115.17,114.84,114.86,36000.0,105.8291,105.8567,105.5533,105.5717,36000.0
2014-12-08 13:00:00,114.87,114.99,114.07,114.11,40000.0,105.5809,105.6912,104.8456,104.8824,40000.0
2014-12-08 13:30:00,114.14,114.43,113.73,114.04,54400.0,104.91,105.1765,104.5331,104.818,54400.0
2014-12-08 14:00:00,114.04,114.1,113.33,113.39,49600.0,104.818,104.8732,104.1655,104.2206,49600.0
2014-12-08 14:30:00,113.37,113.52,113.29,113.36,40300.0,104.2022,104.3401,104.1287,104.193,40300.0
2014-12-08 15:00:00,113.3,113.33,113.06,113.33,63500.0,104.1379,104.1655,103.9173,104.1655,63500.0
2014-12-08 15:30:00,113.33,113.88,113.27,113.77,277300.0,104.1655,104.671,104.1103,104.5699,277300.0
2014-12-09 09:30:00,113.41,114.68,113.35,113.87,55300.0,104.239,105.4063,104.1838,104.6618,55300.0
2014-12-09 10:00:00,113.87,113.87,112.62,112.74,25600.0,104.6618,104.6618,103.5129,103.6232,25600.0
2014-12-09 10:30:00,112.73,112.98,112.53,112.85,39800.0,103.614,103.8438,103.4301,103.7243,39800.0
2014-12-09 11:00:00,112.84,113.58,112.66,113.48,48800.0,103.7151,104.3952,103.5496,104.3033,48800.0
2014-12-09 11:30:00,113.44,113.68,113.1,113.3,36300.0,104.2666,104.4872,103.9541,104.1379,36300.0
2014-12-09 12:00:00,113.33,113.53,113.03,113.29,29100.0,104.1655,104.3493,103.8897,104.1287,29100.0
2014-12-09 12:30:00,113.29,114.04,113.25,113.94,31500.0,104.1287,104.818,104.0919,104.7261,31500.0
2014-12-09 13:00:00,113.9,114.3,113.72,113.8,23800.0,104.6894,105.057,104.5239,104.5974,23800.0
2014-12-09 13:30:00,113.8,113.86,113.43,113.84,39000.0,104.5974,104.6526,104.2574,104.6342,39000.0
2014-12-09 14:00:00,113.81,114.68,113.81,114.66,50700.0,104.6066,105.4063,104.6066,105.3879,50700.0
2014-12-09 14:30:00,114.66,114.68,114.21,114.56,19600.0,105.3879,105.4063,104.9743,105.296,19600.0
2014-12-09 15:00:00,114.58,114.76,114.49,114.64,37800.0,105.3144,105.4798,105.2317,105.3695,37800.0
2014-12-09 15:30:00,114.65,114.79,114.55,114.72,92900.0,105.3787,105.5074,105.2868,105.4431,92900.0
2014-12-10 09:30:00,114.37,114.54,113.17,113.45,31600.0,105.1214,105.2776,104.0184,104.2758,31600.0
2014-12-10 10:00:00,113.51,113.58,112.63,112.66,22200.0,104.3309,104.3952,103.5221,103.5496,22200.0
2014-12-10 10:30:00,112.66,112.73,112.24,112.73,53200.0,103.5496,103.614,103.1636,103.614,53200.0
2014-12-10 11:00:00,112.78,112.82,111.41,111.43,66600.0,103.6599,103.6967,102.4007,102.4191,66600.0
2014-12-10 11:30:00,111.4,111.73,111.12,111.2,58700.0,102.3915,102.6948,102.1342,102.2077,58700.0
2014-12-10 12:00:00,111.29,111.31,110.45,110.56,25500.0,102.2904,102.3088,101.5183,101.6195,25500.0
2014-12-10 12:30:00,110.52,111.02,110.26,110.75,44000.0,101.5827,102.0423,101.3437,101.7941,44000.0
2014-12-10 13:00:00,110.76,110.87,110.41,110.59,32700.0,101.8033,101.9044,101.4816,101.647,32700.0
2014-12-10 13:30:00,110.6,110.77,110.43,110.77,48100.0,101.6562,101.8125,101.5,101.8125,48100.0
2014-12-10 14:00:00,110.71,110.87,110.63,110.7,67100.0,101.7573,101.9044,101.6838,101.7481,67100.0
2014-12-10 14:30:00,110.67,110.76,110.49,110.52,100600.0,101.7206,101.8033,101.5551,101.5827,100600.0
2014-12-10 15:00:00,110.5,111.23,110.48,111.2,57900.0,101.5643,102.2353,101.5459,102.2077,57900.0
2014-12-10 15:30:00,111.23,111.71,111.17,111.53,217100.0,102.2353,102.6765,102.1801,102.511,217100.0
2014-12-11 09:30:00,112.08,112.82,111.47,112.66,94300.0,103.0165,103.6967,102.4559,103.5496,94300.0
2014-12-11 10:00:00,112.56,113.74,112.36,112.48,142500.0,103.4577,104.5423,103.2739,103.3842,142500.0
2014-12-11 10:30:00,112.52,112.6,111.36,112.24,107000.0,103.421,103.4945,102.3548,103.1636,107000.0
2014-12-11 11:00:00,112.25,112.6,112.01,112.26,53700.0,103.1728,103.4945,102.9522,103.182,53700.0
2014-12-11 11:30:00,112.26,112.47,111.73,112.19,46800.0,103.182,103.375,102.6948,103.1176,46800.0
2014-12-11 12:00:00,112.2,112.35,111.99,112.25,16400.0,103.1268,103.2647,102.9338,103.1728,16400.0
2014-12-11 12:30:00,112.29,112.29,111.52,111.52,33000.0,103.2096,103.2096,102.5018,102.5018,33000.0
2014-12-11 13:00:00,111.57,111.58,111.05,111.16,34800.0,102.5478,102.557,102.0698,102.1709,34800.0
2014-12-11 13:30:00,111.16,111.38,111.03,111.07,22500.0,102.1709,102.3731,102.0514,102.0882,22500.0
2014-12-11 14:00:00,111.0,111.55,111.0,111.25,102000.0,102.0239,102.5294,102.0239,102.2537,102000.0
2014-12-11 14:30:00,111.29,111.56,111.17,111.3,100200.0,102.2904,102.5386,102.1801,102.2996,100200.0
2014-12-11 15:00:00,111.26,111.7,111.22,111.63,53500.0,102.2628,102.6673,102.2261,102.6029,53500.0
2014-12-11 15:30:00,111.65,112.02,111.39,111.5,156400.0,102.6213,102.9614,102.3823,102.4834,156400.0
2014-12-12 09:30:00,110.73,111.64,110.05,110.4,32900.0,101.7757,102.6121,101.1507,101.4724,32900.0
2014-12-12 10:00:00,110.39,111.2,109.71,110.68,56200.0,101.4632,102.2077,100.8382,101.7298,56200.0
2014-12-12 10:30:00,110.62,110.79,109.79,109.79,25300.0,101.6746,101.8309,100.9117,100.9117,25300.0
2014-12-12 11:00:00,109.73,109.79,109.21,109.43,50300.0,100.8566,100.9117,100.3786,100.5808,50300.0
2014-12-12 11:30:00,109.49,109.84,108.86,108.96,76400.0,100.636,100.9577,100.0569,100.1488,76400.0
2014-12-12 12:00:00,108.97,109.82,108.93,109.82,44600.0,100.158,100.9393,100.1213,100.9393,44600.0
2014-12-12 12:30:00,109.92,109.93,109.23,109.4,19300.0,101.0312,101.0404,100.397,100.5533,19300.0
2014-12-12 13:00:00,109.34,109.57,109.08,109.4,19200.0,100.4981,100.7095,100.2591,100.5533,19200.0
2014-12-12 13:30:00,109.4,109.57,109.18,109.23,32500.0,100.5533,100.7095,100.351,100.397,32500.0
2014-12-12 14:00:00,109.22,109.38,108.81,108.81,39500.0,100.3878,100.5349,100.011,100.011,39500.0
2014-12-12 14:30:00,108.78,108.92,108.48,108.54,40800.0,99.9834,100.1121,99.7077,99.7628,40800.0
2014-12-12 15:00:00,108.54,108.83,108.25,108.46,55200.0,99.7628,100.0294,99.4963,99.6893,55200.0
2014-12-12 15:30:00,108.45,108.45,107.41,107.45,166200.0,99.6801,99.6801,98.7242,98.7609,166200.0
2014-12-15 09:30:00,107.93,109.12,106.47,106.49,57900.0,99.2021,100.2959,97.8602,97.8786,57900.0
2014-12-15 10:00:00,106.56,106.56,105.55,105.73,64800.0,97.9429,97.9429,97.0146,97.18,64800.0
2014-12-15 10:30:00,105.81,105.83,105.0,105.58,60200.0,97.2536,97.272,96.5091,97.0422,60200.0
2014-12-15 11:00:00,105.67,105.77,105.04,105.09,42300.0,97.1249,97.2168,96.5458,96.5918,42300.0
2014-12-15 11:30:00,105.07,105.2,104.85,104.86,51300.0,96.5734,96.6929,96.3712,96.3804,51300.0
2014-12-15 12:00:00,104.93,105.6,104.9,105.26,50000.0,96.4447,97.0605,96.4172,96.748,50000.0
2014-12-15 12:30:00,105.34,106.08,105.14,105.72,28900.0,96.8216,97.5017,96.6377,97.1708,28900.0
2014-12-15 13:00:00,105.78,106.03,105.05,105.16,30400.0,97.226,97.4558,96.555,96.6561,30400.0
2014-12-15 13:30:00,105.1,105.55,104.97,105.46,19400.0,96.601,97.0146,96.4815,96.9319,19400.0
2014-12-15 14:00:00,105.47,105.64,105.13,105.53,18300.0,96.9411,97.0973,96.6286,96.9962,18300.0
2014-12-15 14:30:00,105.5,105.6,104.9,105.1,33100.0,96.9686,97.0605,96.4172,96.601,33100.0
2014-12-15 15:00:00,105.13,105.31,104.99,105.01,54200.0,96.6286,96.794,96.4999,96.5183,54200.0
2014-12-15 15:30:00,104.97,105.23,104.75,104.82,113700.0,96.4815,96.7205,96.2793,96.3436,113700.0
2014-12-16 09:30:00,103.67,105.0,103.09,104.8,160300.0,95.2866,96.5091,94.7535,96.3252,160300.0
2014-12-16 10:00:00,104.92,105.95,104.47,105.46,93800.0,96.4355,97.3822,96.0219,96.9319,93800.0
2014-12-16 10:30:00,105.5,106.21,105.27,106.18,55000.0,96.9686,97.6212,96.7572,97.5936,55000.0
2014-12-16 11:00:00,106.21,107.67,106.09,107.54,58500.0,97.6212,98.9632,97.5109,98.8437,58500.0
2014-12-16 11:30:00,107.49,108.07,107.37,107.81,124700.0,98.7977,99.3308,98.6874,99.0918,124700.0
2014-12-16 12:00:00,107.8,108.01,107.48,108.0,36000.0,99.0826,99.2757,98.7885,99.2665,36000.0
2014-12-16 12:30:00,108.0,108.2,107.72,107.93,54300.0,99.2665,99.4503,99.0091,99.2021,54300.0
2014-12-16 13:00:00,107.88,107.88,106.69,106.97,56300.0,99.1562,99.1562,98.0624,98.3198,56300.0
2014-12-16 13:30:00,106.91,107.32,106.69,107.01,40300.0,98.2646,98.6415,98.0624,98.3565,40300.0
2014-12-16 14:00:00,106.97,107.28,106.78,106.84,51600.0,98.3198,98.6047,98.1451,98.2003,51600.0
2014-12-16 14:30:00,106.89,107.08,106.69,107.02,76300.0,98.2462,98.4209,98.0624,98.3657,76300.0
2014-12-16 15:00:00,107.02,107.24,106.79,106.92,65000.0,98.3657,98.5679,98.1543,98.2738,65000.0
2014-12-16 15:30:00,106.88,107.0,106.48,106.59,229000.0,98.237,98.3473,97.8694,97.9705,229000.0
2014-12-17 09:30:00,107.13,107.89,106.42,107.78,18900.0,98.4668,99.1654,97.8142,99.0643,18900.0
2014-12-17 10:00:00,107.77,108.02,107.32,107.58,36900.0,99.0551,99.2849,98.6415,98.8804,36900.0
2014-12-17 10:30:00,107.51,108.38,107.23,108.29,27300.0,98.8161,99.6157,98.5587,99.533,27300.0
2014-12-17 11:00:00,108.17,108.74,108.04,108.69,48000.0,99.4227,99.9466,99.3032,99.9007,48000.0
2014-12-17 11:30:00,108.65,109.94,108.65,109.84,52000.0,99.8639,101.0496,99.8639,100.9577,52000.0
2014-12-17 12:00:00,109.83,109.92,109.28,109.47,75500.0,100.9485,101.0312,100.443,100.6176,75500.0
2014-12-17 12:30:00,109.5,109.78,109.19,109.57,27400.0,100.6452,100.9025,100.3602,100.7095,27400.0
2014-12-17 13:00:00,109.54,109.7,109.29,109.68,27100.0,100.6819,100.829,100.4522,100.8106,27100.0
2014-12-17 13:30:00,109.67,109.74,109.36,109.58,50500.0,100.8014,100.8658,100.5165,100.7187,50500.0
2014-12-17 14:00:00,109.63,110.67,109.63,110.48,51800.0,100.7647,101.7206,100.7647,101.5459,51800.0
2014-12-17 14:30:00,110.49,110.83,109.67,109.68,77900.0,101.5551,101.8676,100.8014,100.8106,77900.0
2014-12-17 15:00:00,109.77,110.97,109.4,110.93,63300.0,100.8933,101.9963,100.5533,101.9595,63300.0
2014-12-17 15:30:00,110.87,111.35,110.67,111.26,165000.0,101.9044,102.3456,101.7206,102.2628,165000.0
2014-12-18 09:30:00,111.73,113.9,111.73,113.79,61600.0,102.6948,104.6894,102.6948,104.5883,61600.0
2014-12-18 10:00:00,113.89,114.09,113.27,113.27,100600.0,104.6802,104.864,104.1103,104.1103,100600.0
2014-12-18 10:30:00,113.23,113.39,112.56,112.8,44700.0,104.0735,104.2206,103.4577,103.6783,44700.0
2014-12-18 11:00:00,112.73,112.79,112.15,112.63,29000.0,103.614,103.6691,103.0809,103.5221,29000.0
2014-12-18 11:30:00,112.67,113.43,112.52,113.36,47000.0,103.5588,104.2574,103.421,104.193,47000.0
2014-12-18 12:00:00,113.36,114.13,113.16,113.99,54500.0,104.193,104.9008,104.0092,104.7721,54500.0
2014-12-18 12:30:00,113.99,114.77,113.93,114.71,46700.0,104.7721,105.489,104.7169,105.4339,46700.0
2014-12-18 13:00:00,114.73,115.18,114.66,115.09,50700.0,105.4522,105.8659,105.3879,105.7831,50700.0
2014-12-18 13:30:00,115.1,115.22,114.53,114.64,31400.0,105.7923,105.9026,105.2684,105.3695,31400.0
2014-12-18 14:00:00,114.64,114.67,114.25,114.45,72700.0,105.3695,105.3971,105.0111,105.1949,72700.0
2014-12-18 14:30:00,114.45,114.65,114.37,114.57,41600.0,105.1949,105.3787,105.1214,105.3052,41600.0
2014-12-18 15:00:00,114.57,115.13,114.57,114.85,43400.0,105.3052,105.8199,105.3052,105.5625,43400.0
2014-12-18 15:30:00,114.9,115.44,114.8,115.42,106900.0,105.6085,106.1048,105.5166,106.0864,106900.0
2014-12-19 09:30:00,116.22,116.51,115.18,116.36,110500.0,106.8218,107.0883,105.8659,106.9504,110500.0
2014-12-19 10:00:00,116.48,116.64,115.7,115.87,46500.0,107.0607,107.2078,106.3438,106.5001,46500.0
2014-12-19 10:30:00,115.94,116.58,115.7,116.58,98900.0,106.5644,107.1526,106.3438,107.1526,98900.0
2014-12-19 11:00:00,116.49,116.82,116.15,116.77,53900.0,107.0699,107.3732,106.7574,107.3273,53900.0
2014-12-19 11:30:00,116.82,117.28,116.71,117.21,44200.0,107.3732,107.796,107.2721,107.7317,44200.0
2014-12-19 12:00:00,117.17,117.45,117.04,117.15,51100.0,107.6949,107.9523,107.5754,107.6765,51100.0
2014-12-19 12:30:00,117.1,117.29,117.04,117.25,38500.0,107.6306,107.8052,107.5754,107.7685,38500.0
2014-12-19 13:00:00,117.22,117.88,117.21,117.76,39900.0,107.7409,108.3475,107.7317,108.2372,39900.0
2014-12-19 13:30:00,117.72,118.3,117.67,118.25,58600.0,108.2005,108.7336,108.1545,108.6876,58600.0
2014-12-19 14:00:00,118.25,118.49,118.15,118.49,51100.0,108.6876,108.9082,108.5957,108.9082,51100.0
2014-12-19 14:30:00,118.5,118.8,118.35,118.5,53000.0,108.9174,109.1931,108.7795,108.9174,53000.0
2014-12-19 15:00:00,118.5,118.81,118.34,118.81,82600.0,108.9174,109.2023,108.7703,109.2023,82600.0
2014-12-19 15:30:00,118.82,119.52,118.8,119.25,413500.0,109.2115,109.8549,109.1931,109.6067,413500.0
2014-12-22 09:30:00,119.74,119.74,117.23,117.46,83600.0,110.0571,110.0571,107.7501,107.9615,83600.0
2014-12-22 10:00:00,117.46,117.57,116.26,116.26,129300.0,107.9615,108.0626,106.8585,106.8585,129300.0
2014-12-22 10:30:00,116.28,116.57,115.63,115.69,86800.0,106.8769,107.1434,106.2795,106.3346,86800.0
2014-12-22 11:00:00,115.68,115.68,114.56,114.74,82800.0,106.3254,106.3254,105.296,105.4614,82800.0
2014-12-22 11:30:00,114.72,114.92,113.93,114.06,108000.0,105.4431,105.6269,104.7169,104.8364,108000.0
2014-12-22 12:00:00,113.96,114.49,113.91,114.29,88900.0,104.7445,105.2317,104.6986,105.0478,88900.0
2014-12-22 12:30:00,114.3,114.34,113.76,113.93,48300.0,105.057,105.0938,104.5607,104.7169,48300.0
2014-12-22 13:00:00,113.93,113.95,113.59,113.75,52600.0,104.7169,104.7353,104.4044,104.5515,52600.0
2014-12-22 13:30:00,113.74,114.26,113.69,113.95,38600.0,104.5423,105.0203,104.4963,104.7353,38600.0
2014-12-22 14:00:00,113.94,114.42,113.77,114.33,55900.0,104.7261,105.1673,104.5699,105.0846,55900.0
2014-12-22 14:30:00,114.28,114.35,114.17,114.25,50800.0,105.0386,105.103,104.9375,105.0111,50800.0
2014-12-22 15:00:00,114.26,114.39,114.05,114.05,49700.0,105.0203,105.1397,104.8272,104.8272,49700.0
2014-12-22 15:30:00,114.09,114.16,113.76,114.0,136700.0,104.864,104.9283,104.5607,104.7813,136700.0
2014-12-23 09:30:00,114.45,114.46,113.08,113.08,36200.0,105.1949,105.2041,103.9357,103.9357,36200.0
2014-12-23 10:00:00,113.16,113.8,112.78,113.54,54700.0,104.0092,104.5974,103.6599,104.3585,54700.0
2014-12-23 10:30:00,113.55,113.84,113.32,113.4,55200.0,104.3677,104.6342,104.1563,104.2298,55200.0
2014-12-23 11:00:00,113.37,113.48,112.91,113.42,18600.0,104.2022,104.3033,103.7794,104.2482,18600.0
2014-12-23 11:30:00,113.46,113.46,113.26,113.4,18500.0,104.2849,104.2849,104.1011,104.2298,18500.0
2014-12-23 12:00:00,113.31,113.38,113.16,113.16,18300.0,104.1471,104.2114,104.0092,104.0092,18300.0
2014-12-23 12:30:00,113.18,113.19,112.56,112.56,27400.0,104.0276,104.0368,103.4577,103.4577,27400.0
2014-12-23 13:00:00,112.51,112.67,112.39,112.49,30600.0,103.4118,103.5588,103.3015,103.3934,30600.0
2014-12-23 13:30:00,112.47,112.5,111.8,112.0,56500.0,103.375,103.4026,102.7592,102.943,56500.0
2014-12-23 14:00:00,112.0,112.05,111.47,111.54,49400.0,102.943,102.989,102.4559,102.5202,49400.0
2014-12-23 14:30:00,111.5,111.99,111.5,111.71,51900.0,102.4834,102.9338,102.4834,102.6765,51900.0
2014-12-23 15:00:00,111.71,111.76,111.58,111.58,69600.0,102.6765,102.7224,102.557,102.557,69600.0
2014-12-23 15:30:00,111.57,111.86,111.51,111.79,122400.0,102.5478,102.8143,102.4926,102.75,122400.0
2014-12-24 09:30:00,112.25,112.99,110.95,112.95,160500.0,103.1728,103.8529,101.9779,103.8162,160500.0
2014-12-24 10:00:00,112.88,112.88,111.77,111.82,50500.0,103.7518,103.7518,102.7316,102.7776,50500.0
2014-12-24 10:30:00,111.82,112.08,111.42,111.45,76400.0,102.7776,103.0165,102.4099,102.4375,76400.0
2014-12-24 11:00:00,111.52,111.65,111.47,111.59,31100.0,102.5018,102.6213,102.4559,102.5662,31100.0
2014-12-24 11:30:00,111.76,111.8,111.59,111.73,18800.0,102.7224,102.7592,102.5662,102.6948,18800.0
2014-12-24 12:00:00,111.72,112.08,111.69,111.92,16400.0,102.6856,103.0165,102.6581,102.8695,16400.0
2014-12-24 12:30:00,111.95,112.03,111.61,111.7,37100.0,102.8971,102.9706,102.5845,102.6673,37100.0
2014-12-26 09:30:00,111.97,112.6,111.69,111.89,10100.0,102.9154,103.4945,102.6581,102.8419,10100.0
2014-12-26 10:00:00,112.03,112.76,111.77,112.64,18000.0,102.9706,103.6415,102.7316,103.5313,18000.0
2014-12-26 10:30:00,112.73,112.96,112.67,112.72,18900.0,103.614,103.8254,103.5588,103.6048,18900.0
2014-12-26 11:00:00,112.67,112.97,112.55,112.82,38100.0,103.5588,103.8346,103.4485,103.6967,38100.0
2014-12-26 11:30:00,112.82,113.18,112.77,113.11,16100.0,103.6967,104.0276,103.6507,103.9632,16100.0
2014-12-26 12:00:00,113.16,113.16,112.87,112.87,10500.0,104.0092,104.0092,103.7427,103.7427,10500.0
2014-12-26 12:30:00,112.9,112.93,112.35,112.35,14200.0,103.7702,103.7978,103.2647,103.2647,14200.0
2014-12-26 13:00:00,112.34,112.36,111.82,111.86,10500.0,103.2555,103.2739,102.7776,102.8143,10500.0
2014-12-26 13:30:00,111.86,112.09,111.84,111.84,16200.0,102.8143,103.0257,102.7959,102.7959,16200.0
2014-12-26 14:00:00,111.77,111.91,111.76,111.8,21900.0,102.7316,102.8603,102.7224,102.7592,21900.0
2014-12-26 14:30:00,111.8,111.87,111.77,111.8,27300.0,102.7592,102.8235,102.7316,102.7592,27300.0
2014-12-26 15:00:00,111.79,111.9,111.6,111.61,18400.0,102.75,102.8511,102.5754,102.5845,18400.0
2014-12-26 15:30:00,111.62,111.77,111.43,111.48,52200.0,102.5937,102.7316,102.4191,102.4651,52200.0
2014-12-29 09:30:00,111.43,111.89,110.87,111.03,37800.0,102.4191,102.8419,101.9044,102.0514,37800.0
2014-12-29 10:00:00,111.02,112.12,111.02,111.55,60400.0,102.0423,103.0533,102.0423,102.5294,60400.0
2014-12-29 10:30:00,111.56,112.13,111.56,111.9,28200.0,102.5386,103.0625,102.5386,102.8511,28200.0
2014-12-29 11:00:00,111.92,112.14,111.75,112.07,17300.0,102.8695,103.0717,102.7132,103.0073,17300.0
2014-12-29 11:30:00,112.11,112.39,112.03,112.1,20600.0,103.0441,103.3015,102.9706,103.0349,20600.0
2014-12-29 12:00:00,112.1,112.12,111.83,111.86,17000.0,103.0349,103.0533,102.7868,102.8143,17000.0
2014-12-29 12:30:00,111.87,112.0,111.51,111.57,26200.0,102.8235,102.943,102.4926,102.5478,26200.0
2014-12-29 13:00:00,111.57,111.7,111.44,111.66,21800.0,102.5478,102.6673,102.4283,102.6305,21800.0
2014-12-29 13:30:00,111.69,112.12,111.69,112.1,24200.0,102.6581,103.0533,102.6581,103.0349,24200.0
2014-12-29 14:00:00,112.08,112.12,112.01,112.01,15100.0,103.0165,103.0533,102.9522,102.9522,15100.0
2014-12-29 14:30:00,112.03,112.19,112.02,112.13,13900.0,102.9706,103.1176,102.9614,103.0625,13900.0
2014-12-29 15:00:00,112.14,112.17,112.09,112.12,12700.0,103.0717,103.0993,103.0257,103.0533,12700.0
2014-12-29 15:30:00,112.12,112.14,111.84,111.93,46400.0,103.0533,103.0717,102.7959,102.8787,46400.0
2014-12-30 09:30:00,111.68,111.95,110.88,111.5,24800.0,102.6489,102.8971,101.9136,102.4834,24800.0
2014-12-30 10:00:00,111.44,111.59,110.75,110.86,34000.0,102.4283,102.5662,101.7941,101.8952,34000.0
2014-12-30 10:30:00,110.86,111.61,110.82,111.51,22000.0,101.8952,102.5845,101.8584,102.4926,22000.0
2014-12-30 11:00:00,111.43,111.69,111.22,111.22,38800.0,102.4191,102.6581,102.2261,102.2261,38800.0
2014-12-30 11:30:00,111.22,111.25,110.71,110.73,17700.0,102.2261,102.2537,101.7573,101.7757,17700.0
2014-12-30 12:00:00,110.77,110.77,110.0,110.05,30400.0,101.8125,101.8125,101.1047,101.1507,30400.0
2014-12-30 12:30:00,110.04,110.38,110.0,110.34,52300.0,101.1415,101.454,101.1047,101.4172,52300.0
2014-12-30 13:00:00,110.32,110.58,110.26,110.47,34200.0,101.3989,101.6378,101.3437,101.5367,34200.0
2014-12-30 13:30:00,110.5,110.64,110.25,110.5,32800.0,101.5643,101.693,101.3345,101.5643,32800.0
2014-12-30 14:00:00,110.5,110.7,110.47,110.64,19200.0,101.5643,101.7481,101.5367,101.693,19200.0
2014-12-30 14:30:00,110.71,110.9,110.65,110.89,15400.0,101.7573,101.932,101.7022,101.9228,15400.0
2014-12-30 15:00:00,110.86,111.01,110.79,110.95,17300.0,101.8952,102.0331,101.8309,101.9779,17300.0
2014-12-30 15:30:00,110.97,111.08,110.85,110.9,72800.0,101.9963,102.0974,101.886,101.932,72800.0
2014-12-31 09:30:00,111.55,111.55,110.65,111.3,12500.0,102.5294,102.5294,101.7022,102.2996,12500.0
2014-12-31 10:00:00,111.67,111.67,111.38,111.57,21200.0,102.6397,102.6397,102.3731,102.5478,21200.0
2014-12-31 10:30:00,111.57,112.07,111.57,112.03,25600.0,102.5478,103.0073,102.5478,102.9706,25600.0
2014-12-31 11:00:00,112.0,112.63,112.0,112.51,17400.0,102.943,103.5221,102.943,103.4118,17400.0
2014-12-31 11:30:00,112.5,112.53,112.1,112.2,24400.0,103.4026,103.4301,103.0349,103.1268,24400.0
2014-12-31 12:00:00,112.2,112.27,111.82,112.03,7400.0,103.1268,103.1912,102.7776,102.9706,7400.0
2014-12-31 12:30:00,112.14,112.14,111.86,111.86,3900.0,103.0717,103.0717,102.8143,102.8143,3900.0
2014-12-31 13:00:00,111.82,112.06,111.56,111.65,17900.0,102.7776,102.9982,102.5386,102.6213,17900.0
2014-12-31 13:30:00,111.68,112.03,111.68,111.87,13100.0,102.6489,102.9706,102.6489,102.8235,13100.0
2014-12-31 14:00:00,111.9,111.92,111.54,111.63,11800.0,102.8511,102.8695,102.5202,102.6029,11800.0
2014-12-31 14:30:00,111.63,111.65,110.89,110.9,23600.0,102.6029,102.6213,101.9228,101.932,23600.0
2014-12-31 15:00:00,110.92,111.18,110.81,111.13,23600.0,101.9503,102.1893,101.8492,102.1434,23600.0
2014-12-31 15:30:00,111.13,111.15,110.32,110.35,47200.0,102.1434,102.1617,101.3989,101.4264,47200.0
2015-01-02 09:30:00,111.63,112.67,110.81,112.03,24000.0,102.6029,103.5588,101.8492,102.9706,24000.0
2015-01-02 10:00:00,112.05,112.05,110.63,110.75,30800.0,102.989,102.989,101.6838,101.7941,30800.0
2015-01-02 10:30:00,110.64,110.64,109.63,110.25,18200.0,101.693,101.693,100.7647,101.3345,18200.0
2015-01-02 11:00:00,110.24,110.74,109.98,110.53,39700.0,101.3253,101.7849,101.0864,101.5919,39700.0
2015-01-02 11:30:00,110.59,110.77,110.36,110.73,12500.0,101.647,101.8125,101.4356,101.7757,12500.0
2015-01-02 12:00:00,110.72,111.23,110.67,110.78,47600.0,101.7665,102.2353,101.7206,101.8217,47600.0
2015-01-02 12:30:00,110.75,111.01,110.64,110.7,20700.0,101.7941,102.0331,101.693,101.7481,20700.0
2015-01-02 13:00:00,110.75,110.81,110.27,110.27,10500.0,101.7941,101.8492,101.3529,101.3529,10500.0
2015-01-02 13:30:00,110.27,110.4,110.01,110.01,13600.0,101.3529,101.4724,101.1139,101.1139,13600.0
2015-01-02 14:00:00,110.03,110.76,110.03,110.61,9900.0,101.1323,101.8033,101.1323,101.6654,9900.0
2015-01-02 14:30:00,110.65,111.05,110.55,110.95,18800.0,101.7022,102.0698,101.6103,101.9779,18800.0
2015-01-02 15:00:00,110.96,111.01,110.56,110.79,19000.0,101.9871,102.0331,101.6195,101.8309,19000.0
2015-01-02 15:30:00,110.8,111.2,110.73,110.84,77200.0,101.84,102.2077,101.7757,101.8768,77200.0
2015-01-05 09:30:00,109.91,110.28,107.23,107.3,46000.0,101.022,101.3621,98.5587,98.6231,46000.0
2015-01-05 10:00:00,107.28,108.11,107.11,107.86,33400.0,98.6047,99.3676,98.4484,99.1378,33400.0
2015-01-05 10:30:00,107.8,107.97,107.01,107.17,49500.0,99.0826,99.2389,98.3565,98.5036,49500.0
2015-01-05 11:00:00,107.14,107.17,106.59,106.95,25500.0,98.476,98.5036,97.9705,98.3014,25500.0
2015-01-05 11:30:00,106.98,107.11,106.71,106.74,27900.0,98.329,98.4484,98.0808,98.1084,27900.0
2015-01-05 12:00:00,106.75,106.79,106.15,106.18,48100.0,98.1176,98.1543,97.5661,97.5936,48100.0
2015-01-05 12:30:00,106.13,106.37,105.82,106.11,16300.0,97.5477,97.7683,97.2628,97.5293,16300.0
2015-01-05 13:00:00,106.03,106.13,105.77,105.87,32600.0,97.4558,97.5477,97.2168,97.3087,32600.0
2015-01-05 13:30:00,105.85,106.3,105.85,106.25,24300.0,97.2903,97.7039,97.2903,97.658,24300.0
2015-01-05 14:00:00,106.24,106.57,105.99,106.32,29900.0,97.6488,97.9521,97.419,97.7223,29900.0
2015-01-05 14:30:00,106.38,106.38,105.89,105.94,26300.0,97.7775,97.7775,97.3271,97.3731,26300.0
2015-01-05 15:00:00,105.96,106.36,105.95,106.21,41600.0,97.3914,97.7591,97.3822,97.6212,41600.0
2015-01-05 15:30:00,106.21,106.55,106.1,106.29,102700.0,97.6212,97.9337,97.5201,97.6948,102700.0
2015-01-06 09:30:00,106.34,107.27,105.81,106.91,69000.0,97.7407,98.5955,97.2536,98.2646,69000.0
2015-01-06 10:00:00,106.9,107.93,106.76,107.88,41900.0,98.2554,99.2021,98.1267,99.1562,41900.0
2015-01-06 10:30:00,107.83,107.94,107.21,107.44,24800.0,99.1102,99.2113,98.5404,98.7518,24800.0
2015-01-06 11:00:00,107.38,107.38,105.31,105.56,95600.0,98.6966,98.6966,96.794,97.0238,95600.0
2015-01-06 11:30:00,105.61,105.66,104.63,104.69,40200.0,97.0697,97.1157,96.169,96.2241,40200.0
2015-01-06 12:00:00,104.58,104.64,104.2,104.45,33000.0,96.123,96.1782,95.7738,96.0035,33000.0
2015-01-06 12:30:00,104.45,104.97,104.36,104.9,40400.0,96.0035,96.4815,95.9208,96.4172,40400.0
2015-01-06 13:00:00,104.86,104.86,104.15,104.62,17000.0,96.3804,96.3804,95.7278,96.1598,17000.0
2015-01-06 13:30:00,104.56,104.8,104.24,104.78,30000.0,96.1047,96.3252,95.8105,96.3069,30000.0
2015-01-06 14:00:00,104.73,105.44,104.5,105.33,43400.0,96.2609,96.9135,96.0495,96.8124,43400.0
2015-01-06 14:30:00,105.43,106.32,105.3,106.0,35300.0,96.9043,97.7223,96.7848,97.4282,35300.0
2015-01-06 15:00:00,106.0,106.45,105.85,106.36,38500.0,97.4282,97.8418,97.2903,97.7591,38500.0
2015-01-06 15:30:00,106.38,106.39,105.22,105.29,101800.0,97.7775,97.7867,96.7113,96.7756,101800.0
2015-01-07 09:30:00,105.99,106.89,105.3,106.89,125500.0,97.419,98.2462,96.7848,98.2462,125500.0
2015-01-07 10:00:00,106.9,107.81,106.72,107.25,51300.0,98.2554,99.0918,98.09,98.5771,51300.0
2015-01-07 10:30:00,107.18,107.53,106.58,107.16,78400.0,98.5128,98.8345,97.9613,98.4944,78400.0
2015-01-07 11:00:00,107.15,107.44,106.97,107.43,43500.0,98.4852,98.7518,98.3198,98.7426,43500.0
2015-01-07 11:30:00,107.4,107.75,107.14,107.74,35300.0,98.715,99.0367,98.476,99.0275,35300.0
2015-01-07 12:00:00,107.81,108.43,107.81,108.25,27800.0,99.0918,99.6617,99.0918,99.4963,27800.0
2015-01-07 12:30:00,108.35,108.51,108.1,108.21,21500.0,99.5882,99.7352,99.3584,99.4595,21500.0
2015-01-07 13:00:00,108.28,108.5,108.07,108.34,27400.0,99.5238,99.726,99.3308,99.579,27400.0
2015-01-07 13:30:00,108.37,108.55,108.25,108.33,27600.0,99.6066,99.772,99.4963,99.5698,27600.0
2015-01-07 14:00:00,108.21,108.76,107.88,108.37,21100.0,99.4595,99.965,99.1562,99.6066,21100.0
2015-01-07 14:30:00,108.4,108.78,107.89,107.9,18900.0,99.6341,99.9834,99.1654,99.1746,18900.0
2015-01-07 15:00:00,108.07,108.36,107.96,108.19,19200.0,99.3308,99.5974,99.2297,99.4411,19200.0
2015-01-07 15:30:00,108.25,108.25,107.56,107.79,103900.0,99.4963,99.4963,98.8621,99.0735,103900.0
2015-01-08 09:30:00,108.87,110.3,108.69,110.0,63200.0,100.0661,101.3805,99.9007,101.1047,63200.0
2015-01-08 10:00:00,110.02,110.9,109.82,110.68,81600.0,101.1231,101.932,100.9393,101.7298,81600.0
2015-01-08 10:30:00,110.7,111.36,110.62,111.22,20100.0,101.7481,102.3548,101.6746,102.2261,20100.0
2015-01-08 11:00:00,111.23,111.6,110.87,111.54,29900.0,102.2353,102.5754,101.9044,102.5202,29900.0
2015-01-08 11:30:00,111.61,112.35,111.55,112.18,44000.0,102.5845,103.2647,102.5294,103.1085,44000.0
2015-01-08 12:00:00,112.19,112.23,111.31,111.57,18400.0,103.1176,103.1544,102.3088,102.5478,18400.0
2015-01-08 12:30:00,111.61,111.82,111.49,111.74,18200.0,102.5845,102.7776,102.4742,102.704,18200.0
2015-01-08 13:00:00,111.67,111.81,111.55,111.62,19800.0,102.6397,102.7684,102.5294,102.5937,19800.0
2015-01-08 13:30:00,111.59,111.81,110.93,111.09,38100.0,102.5662,102.7684,101.9595,102.1066,38100.0
2015-01-08 14:00:00,111.07,111.33,111.0,111.31,15500.0,102.0882,102.3272,102.0239,102.3088,15500.0
2015-01-08 14:30:00,111.32,111.6,111.32,111.44,22400.0,102.318,102.5754,102.318,102.4283,22400.0
2015-01-08 15:00:00,111.49,111.98,111.48,111.98,33800.0,102.4742,102.9246,102.4651,102.9246,33800.0
2015-01-08 15:30:00,111.95,112.02,111.54,111.93,100000.0,102.8971,102.9614,102.5202,102.8787,100000.0
2015-01-09 09:30:00,112.07,112.54,110.47,110.59,29300.0,103.0073,103.4393,101.5367,101.647,29300.0
2015-01-09 10:00:00,110.45,111.01,110.06,110.09,43000.0,101.5183,102.0331,101.1599,101.1875,43000.0
2015-01-09 10:30:00,110.09,110.09,109.43,109.9,32800.0,101.1875,101.1875,100.5808,101.0128,32800.0
2015-01-09 11:00:00,109.84,109.99,109.24,109.84,69800.0,100.9577,101.0955,100.4062,100.9577,69800.0
2015-01-09 11:30:00,109.84,110.25,109.84,110.07,36000.0,100.9577,101.3345,100.9577,101.1691,36000.0
2015-01-09 12:00:00,110.12,110.66,109.81,109.9,74000.0,101.215,101.7114,100.9301,101.0128,74000.0
2015-01-09 12:30:00,109.97,110.04,109.5,109.5,19800.0,101.0772,101.1415,100.6452,100.6452,19800.0
2015-01-09 13:00:00,109.49,109.79,109.46,109.77,23400.0,100.636,100.9117,100.6084,100.8933,23400.0
2015-01-09 13:30:00,109.84,109.88,109.51,109.76,36600.0,100.9577,100.9944,100.6544,100.8841,36600.0
2015-01-09 14:00:00,109.75,110.07,109.62,109.81,24200.0,100.875,101.1691,100.7555,100.9301,24200.0
2015-01-09 14:30:00,109.76,109.9,109.63,109.77,22900.0,100.8841,101.0128,100.7647,100.8933,22900.0
2015-01-09 15:00:00,109.8,110.24,109.8,109.97,30400.0,100.9209,101.3253,100.9209,101.0772,30400.0
2015-01-09 15:30:00,110.03,110.23,109.66,109.84,106600.0,101.1323,101.3161,100.7922,100.9577,106600.0
2015-01-12 09:30:00,110.26,110.4,107.4,108.03,41000.0,101.3437,101.4724,98.715,99.294,41000.0
2015-01-12 10:00:00,107.79,108.64,107.42,108.29,57700.0,99.0735,99.8547,98.7334,99.533,57700.0
2015-01-12 10:30:00,108.27,109.4,108.2,109.4,41100.0,99.5146,100.5533,99.4503,100.5533,41100.0
2015-01-12 11:00:00,109.43,109.63,109.29,109.55,21600.0,100.5808,100.7647,100.4522,100.6911,21600.0
2015-01-12 11:30:00,109.54,109.72,108.99,109.27,16000.0,100.6819,100.8474,100.1764,100.4338,16000.0
2015-01-12 12:00:00,109.36,109.63,109.24,109.44,16900.0,100.5165,100.7647,100.4062,100.59,16900.0
2015-01-12 12:30:00,109.56,109.68,109.39,109.47,10100.0,100.7003,100.8106,100.5441,100.6176,10100.0
2015-01-12 13:00:00,109.61,109.7,109.09,109.18,15300.0,100.7463,100.829,100.2683,100.351,15300.0
2015-01-12 13:30:00,109.19,109.6,109.15,109.53,12700.0,100.3602,100.7371,100.3235,100.6727,12700.0
2015-01-12 14:00:00,109.49,109.74,109.41,109.58,16200.0,100.636,100.8658,100.5625,100.7187,16200.0
2015-01-12 14:30:00,109.58,109.8,109.36,109.8,28200.0,100.7187,100.9209,100.5165,100.9209,28200.0
2015-01-12 15:00:00,109.79,110.05,109.61,109.89,35800.0,100.9117,101.1507,100.7463,101.0036,35800.0
2015-01-12 15:30:00,109.91,110.19,109.46,110.12,85100.0,101.022,101.2794,100.6084,101.215,85100.0
2015-01-13 09:30:00,111.24,112.07,110.79,111.98,36800.0,102.2445,103.0073,101.8309,102.9246,36800.0
2015-01-13 10:00:00,111.99,112.25,111.35,111.53,34700.0,102.9338,103.1728,102.3456,102.511,34700.0
2015-01-13 10:30:00,111.45,111.85,111.11,111.44,23300.0,102.4375,102.8051,102.125,102.4283,23300.0
2015-01-13 11:00:00,111.43,111.76,111.14,111.3,32000.0,102.4191,102.7224,102.1526,102.2996,32000.0
2015-01-13 11:30:00,111.34,111.4,109.94,109.94,24700.0,102.3364,102.3915,101.0496,101.0496,24700.0
2015-01-13 12:00:00,110.02,110.18,109.32,109.74,21400.0,101.1231,101.2702,100.4797,100.8658,21400.0
2015-01-13 12:30:00,109.83,110.34,109.73,110.25,22200.0,100.9485,101.4172,100.8566,101.3345,22200.0
2015-01-13 13:00:00,110.26,110.67,109.34,109.38,28700.0,101.3437,101.7206,100.4981,100.5349,28700.0
2015-01-13 13:30:00,109.38,109.38,108.2,108.52,38500.0,100.5349,100.5349,99.4503,99.7444,38500.0
2015-01-13 14:00:00,108.38,108.38,107.12,107.51,56700.0,99.6157,99.6157,98.4576,98.8161,56700.0
2015-01-13 14:30:00,107.65,108.49,107.63,107.92,25600.0,98.9448,99.7168,98.9264,99.1929,25600.0
2015-01-13 15:00:00,107.97,107.98,107.21,107.63,51200.0,99.2389,99.2481,98.5404,98.9264,51200.0
2015-01-13 15:30:00,107.67,108.91,107.65,108.76,138900.0,98.9632,100.1029,98.9448,99.965,138900.0
2015-01-14 09:30:00,107.0,107.5,105.53,105.86,51300.0,98.3473,98.8069,96.9962,97.2995,51300.0
2015-01-14 10:00:00,105.86,106.77,105.83,106.29,30100.0,97.2995,98.1359,97.272,97.6948,30100.0
2015-01-14 10:30:00,106.1,106.72,105.88,106.42,29900.0,97.5201,98.09,97.3179,97.8142,29900.0
2015-01-14 11:00:00,106.37,106.37,105.71,105.82,34200.0,97.7683,97.7683,97.1617,97.2628,34200.0
2015-01-14 11:30:00,105.95,106.5,105.78,105.95,65500.0,97.3822,97.8878,97.226,97.3822,65500.0
2015-01-14 12:00:00,105.9,106.43,105.86,105.95,46400.0,97.3363,97.8234,97.2995,97.3822,46400.0
2015-01-14 12:30:00,105.95,106.65,105.95,106.54,34900.0,97.3822,98.0256,97.3822,97.9245,34900.0
2015-01-14 13:00:00,106.56,106.71,105.95,105.98,55600.0,97.9429,98.0808,97.3822,97.4098,55600.0
2015-01-14 13:30:00,105.99,106.16,105.36,105.67,27800.0,97.419,97.5753,96.84,97.1249,27800.0
2015-01-14 14:00:00,105.68,106.49,105.68,106.28,36900.0,97.1341,97.8786,97.1341,97.6856,36900.0
2015-01-14 14:30:00,106.29,106.94,106.29,106.43,47400.0,97.6948,98.2922,97.6948,97.8234,47400.0
2015-01-14 15:00:00,106.43,107.31,106.31,106.92,55400.0,97.8234,98.6323,97.7131,98.2738,55400.0
2015-01-14 15:30:00,106.85,107.02,106.34,106.66,107800.0,98.2095,98.3657,97.7407,98.0348,107800.0
2015-01-15 09:30:00,107.38,107.78,106.31,106.51,15400.0,98.6966,99.0643,97.7131,97.897,15400.0
2015-01-15 10:00:00,106.52,107.21,106.01,107.11,66100.0,97.9062,98.5404,97.4374,98.4484,66100.0
2015-01-15 10:30:00,107.11,107.39,106.39,106.41,35000.0,98.4484,98.7058,97.7867,97.805,35000.0
2015-01-15 11:00:00,106.5,106.67,105.86,106.02,13200.0,97.8878,98.044,97.2995,97.4466,13200.0
2015-01-15 11:30:00,106.02,106.04,105.1,105.32,19000.0,97.4466,97.465,96.601,96.8032,19000.0
2015-01-15 12:00:00,105.27,106.0,105.27,105.68,20900.0,96.7572,97.4282,96.7572,97.1341,20900.0
2015-01-15 12:30:00,105.61,105.61,104.7,105.32,30200.0,97.0697,97.0697,96.2333,96.8032,30200.0
2015-01-15 13:00:00,105.28,105.97,105.26,105.69,31100.0,96.7664,97.4006,96.748,97.1433,31100.0
2015-01-15 13:30:00,105.57,105.73,105.25,105.54,6700.0,97.033,97.18,96.7389,97.0054,6700.0
2015-01-15 14:00:00,105.59,105.96,105.44,105.54,15000.0,97.0514,97.3914,96.9135,97.0054,15000.0
2015-01-15 14:30:00,105.52,105.82,105.43,105.5,29500.0,96.987,97.2628,96.9043,96.9686,29500.0
2015-01-15 15:00:00,105.48,105.61,104.87,105.19,41300.0,96.9503,97.0697,96.3896,96.6837,41300.0
2015-01-15 15:30:00,105.17,105.3,104.53,104.59,111100.0,96.6653,96.7848,96.0771,96.1322,111100.0
2015-01-16 09:30:00,104.62,106.42,104.62,106.0,62600.0,96.1598,97.8142,96.1598,97.4282,62600.0
2015-01-16 10:00:00,106.03,106.37,104.82,106.3,100800.0,97.4558,97.7683,96.3436,97.7039,100800.0
2015-01-16 10:30:00,106.41,107.74,106.32,107.68,82800.0,97.805,99.0275,97.7223,98.9723,82800.0
2015-01-16 11:00:00,107.63,107.7,106.71,107.0,35200.0,98.9264,98.9907,98.0808,98.3473,35200.0
2015-01-16 11:30:00,106.96,107.73,106.94,107.53,24900.0,98.3106,99.0183,98.2922,98.8345,24900.0
2015-01-16 12:00:00,107.57,107.87,106.94,107.09,25000.0,98.8712,99.147,98.2922,98.4301,25000.0
2015-01-16 12:30:00,107.05,107.33,106.92,106.95,20400.0,98.3933,98.6507,98.2738,98.3014,20400.0
2015-01-16 13:00:00,106.96,107.03,106.52,106.65,17900.0,98.3106,98.3749,97.9062,98.0256,17900.0
2015-01-16 13:30:00,106.65,107.08,106.59,107.02,19200.0,98.0256,98.4209,97.9705,98.3657,19200.0
2015-01-16 14:00:00,106.98,107.04,106.72,106.91,23800.0,98.329,98.3841,98.09,98.2646,23800.0
2015-01-16 14:30:00,106.94,107.23,106.76,107.18,27500.0,98.2922,98.5587,98.1267,98.5128,27500.0
2015-01-16 15:00:00,107.15,107.53,106.99,107.39,33800.0,98.4852,98.8345,98.3381,98.7058,33800.0
2015-01-16 15:30:00,107.36,108.06,107.36,107.91,60200.0,98.6782,99.3216,98.6782,99.1837,60200.0
2015-01-20 09:30:00,108.73,108.93,107.18,107.99,55200.0,99.9374,100.1213,98.5128,99.2573,55200.0
2015-01-20 10:00:00,108.1,108.21,107.26,107.88,28400.0,99.3584,99.4595,98.5863,99.1562,28400.0
2015-01-20 10:30:00,107.97,108.0,107.24,107.47,50100.0,99.2389,99.2665,98.5679,98.7793,50100.0
2015-01-20 11:00:00,107.45,108.0,107.22,107.99,31600.0,98.7609,99.2665,98.5495,99.2573,31600.0
2015-01-20 11:30:00,107.98,107.98,107.27,107.52,10000.0,99.2481,99.2481,98.5955,98.8253,10000.0
2015-01-20 12:00:00,107.54,107.91,107.43,107.91,6500.0,98.8437,99.1837,98.7426,99.1837,6500.0
2015-01-20 12:30:00,107.95,108.09,107.76,107.83,17500.0,99.2205,99.3492,99.0459,99.1102,17500.0
2015-01-20 13:00:00,107.82,108.14,107.56,107.7,28700.0,99.101,99.3952,98.8621,98.9907,28700.0
2015-01-20 13:30:00,107.76,108.05,107.65,107.79,14800.0,99.0459,99.3124,98.9448,99.0735,14800.0
2015-01-20 14:00:00,107.75,108.03,107.75,107.82,8800.0,99.0367,99.294,99.0367,99.101,8800.0
2015-01-20 14:30:00,107.91,108.75,107.91,108.63,23000.0,99.1837,99.9558,99.1837,99.8455,23000.0
2015-01-20 15:00:00,108.71,109.02,108.53,108.91,39000.0,99.9191,100.204,99.7536,100.1029,39000.0
2015-01-20 15:30:00,108.94,108.95,108.42,108.54,71800.0,100.1305,100.1396,99.6525,99.7628,71800.0
2015-01-21 09:30:00,108.04,109.84,108.04,109.8,64700.0,99.3032,100.9577,99.3032,100.9209,64700.0
2015-01-21 10:00:00,109.69,110.32,109.4,110.27,51500.0,100.8198,101.3989,100.5533,101.3529,51500.0
2015-01-21 10:30:00,110.13,110.54,109.8,110.36,53500.0,101.2242,101.6011,100.9209,101.4356,53500.0
2015-01-21 11:00:00,110.39,110.57,110.06,110.31,28400.0,101.4632,101.6286,101.1599,101.3897,28400.0
2015-01-21 11:30:00,110.35,110.91,110.21,110.7,37300.0,101.4264,101.9412,101.2978,101.7481,37300.0
2015-01-21 12:00:00,110.65,110.85,110.31,110.32,27100.0,101.7022,101.886,101.3897,101.3989,27100.0
2015-01-21 12:30:00,110.39,110.41,109.71,109.74,20900.0,101.4632,101.4816,100.8382,100.8658,20900.0
2015-01-21 13:00:00,109.75,109.85,109.32,109.43,9600.0,100.875,100.9669,100.4797,100.5808,9600.0
2015-01-21 13:30:00,109.39,109.39,109.04,109.11,14900.0,100.5441,100.5441,100.2224,100.2867,14900.0
2015-01-21 14:00:00,109.09,109.31,108.84,109.24,30400.0,100.2683,100.4705,100.0385,100.4062,30400.0
2015-01-21 14:30:00,109.28,110.32,109.28,110.3,29400.0,100.443,101.3989,100.443,101.3805,29400.0
2015-01-21 15:00:00,110.27,110.52,109.99,110.39,43200.0,101.3529,101.5827,101.0955,101.4632,43200.0
2015-01-21 15:30:00,110.27,110.48,110.17,110.37,45100.0,101.3529,101.5459,101.261,101.4448,45100.0
2015-01-22 09:30:00,110.6,111.36,108.87,109.24,85500.0,101.6562,102.3548,100.0661,100.4062,85500.0
2015-01-22 10:00:00,109.22,110.5,109.22,110.06,85500.0,100.3878,101.5643,100.3878,101.1599,85500.0
2015-01-22 10:30:00,110.0,110.2,109.39,109.72,31700.0,101.1047,101.2886,100.5441,100.8474,31700.0
2015-01-22 11:00:00,109.75,109.77,109.4,109.47,37400.0,100.875,100.8933,100.5533,100.6176,37400.0
2015-01-22 11:30:00,109.49,110.04,109.49,109.9,45600.0,100.636,101.1415,100.636,101.0128,45600.0
2015-01-22 12:00:00,109.92,110.02,109.7,109.85,40700.0,101.0312,101.1231,100.829,100.9669,40700.0
2015-01-22 12:30:00,109.82,110.03,109.69,109.89,33900.0,100.9393,101.1323,100.8198,101.0036,33900.0
2015-01-22 13:00:00,109.87,110.08,109.49,109.81,44600.0,100.9853,101.1783,100.636,100.9301,44600.0
2015-01-22 13:30:00,109.83,110.32,109.82,109.93,51400.0,100.9485,101.3989,100.9393,101.0404,51400.0
2015-01-22 14:00:00,109.92,110.07,109.7,110.04,20200.0,101.0312,101.1691,100.829,101.1415,20200.0
2015-01-22 14:30:00,110.04,110.74,110.02,110.67,40800.0,101.1415,101.7849,101.1231,101.7206,40800.0
2015-01-22 15:00:00,110.68,110.88,110.3,110.44,57800.0,101.7298,101.9136,101.3805,101.5092,57800.0
2015-01-22 15:30:00,110.44,110.97,110.4,110.96,101800.0,101.5092,101.9963,101.4724,101.9871,101800.0
2015-01-23 09:30:00,110.64,110.89,108.88,109.12,20200.0,101.693,101.9228,100.0753,100.2959,20200.0
2015-01-23 10:00:00,109.12,109.91,109.12,109.86,29300.0,100.2959,101.022,100.2959,100.9761,29300.0
2015-01-23 10:30:00,109.9,110.45,109.69,110.35,21000.0,101.0128,101.5183,100.8198,101.4264,21000.0
2015-01-23 11:00:00,110.28,110.78,110.07,110.78,18100.0,101.3621,101.8217,101.1691,101.8217,18100.0
2015-01-23 11:30:00,110.7,111.1,110.66,110.8,9800.0,101.7481,102.1158,101.7114,101.84,9800.0
2015-01-23 12:00:00,110.72,110.98,110.72,110.86,4800.0,101.7665,102.0055,101.7665,101.8952,4800.0
2015-01-23 12:30:00,110.79,111.2,110.77,110.95,15100.0,101.8309,102.2077,101.8125,101.9779,15100.0
2015-01-23 13:00:00,110.95,111.25,110.84,110.96,27200.0,101.9779,102.2537,101.8768,101.9871,27200.0
2015-01-23 13:30:00,110.85,111.23,110.84,110.94,7300.0,101.886,102.2353,101.8768,101.9687,7300.0
2015-01-23 14:00:00,110.93,110.95,110.6,110.7,15400.0,101.9595,101.9779,101.6562,101.7481,15400.0
2015-01-23 14:30:00,110.68,110.71,110.3,110.3,28000.0,101.7298,101.7573,101.3805,101.3805,28000.0
2015-01-23 15:00:00,110.28,110.48,110.13,110.39,16100.0,101.3621,101.5459,101.2242,101.4632,16100.0
2015-01-23 15:30:00,110.4,110.4,109.72,109.83,68300.0,101.4724,101.4724,100.8474,100.9485,68300.0
2015-01-26 09:30:00,110.14,110.14,108.24,109.0,36600.0,101.2334,101.2334,99.4871,100.1856,36600.0
2015-01-26 10:00:00,109.17,109.92,108.7,109.78,46900.0,100.3419,101.0312,99.9099,100.9025,46900.0
2015-01-26 10:30:00,109.78,109.92,109.34,109.45,36100.0,100.9025,101.0312,100.4981,100.5992,36100.0
2015-01-26 11:00:00,109.49,110.13,109.12,109.98,40900.0,100.636,101.2242,100.2959,101.0864,40900.0
2015-01-26 11:30:00,110.0,110.56,110.0,110.25,26100.0,101.1047,101.6195,101.1047,101.3345,26100.0
2015-01-26 12:00:00,110.35,111.17,110.35,110.93,22300.0,101.4264,102.1801,101.4264,101.9595,22300.0
2015-01-26 12:30:00,111.02,111.39,110.64,111.36,32400.0,102.0423,102.3823,101.693,102.3548,32400.0
2015-01-26 13:00:00,111.23,111.32,110.75,110.75,12200.0,102.2353,102.318,101.7941,101.7941,12200.0
2015-01-26 13:30:00,110.8,111.52,110.8,111.45,17000.0,101.84,102.5018,101.84,102.4375,17000.0
2015-01-26 14:00:00,111.48,111.77,111.34,111.77,23500.0,102.4651,102.7316,102.3364,102.7316,23500.0
2015-01-26 14:30:00,111.76,112.05,111.76,112.02,24400.0,102.7224,102.989,102.7224,102.9614,24400.0
2015-01-26 15:00:00,112.02,112.6,111.94,112.52,67900.0,102.9614,103.4945,102.8879,103.421,67900.0
2015-01-26 15:30:00,112.53,112.58,112.26,112.46,86300.0,103.4301,103.4761,103.182,103.3658,86300.0
2015-01-27 09:30:00,110.95,112.15,109.22,109.4,24100.0,101.9779,103.0809,100.3878,100.5533,24100.0
2015-01-27 10:00:00,109.34,110.35,109.16,110.21,42700.0,100.4981,101.4264,100.3327,101.2978,42700.0
2015-01-27 10:30:00,110.16,110.42,109.5,110.42,35200.0,101.2518,101.4908,100.6452,101.4908,35200.0
2015-01-27 11:00:00,110.4,110.43,109.94,110.43,62000.0,101.4724,101.5,101.0496,101.5,62000.0
2015-01-27 11:30:00,110.34,110.92,110.32,110.7,32300.0,101.4172,101.9503,101.3989,101.7481,32300.0
2015-01-27 12:00:00,110.67,110.85,110.17,110.85,13400.0,101.7206,101.886,101.261,101.886,13400.0
2015-01-27 12:30:00,110.95,111.17,110.7,111.04,13600.0,101.9779,102.1801,101.7481,102.0606,13600.0
2015-01-27 13:00:00,111.06,111.76,110.93,111.5,15600.0,102.079,102.7224,101.9595,102.4834,15600.0
2015-01-27 13:30:00,111.55,111.58,110.91,110.91,11300.0,102.5294,102.557,101.9412,101.9412,11300.0
2015-01-27 14:00:00,110.91,112.18,110.91,112.05,18600.0,101.9412,103.1085,101.9412,102.989,18600.0
2015-01-27 14:30:00,111.98,112.23,111.57,111.65,30700.0,102.9246,103.1544,102.5478,102.6213,30700.0
2015-01-27 15:00:00,111.63,112.01,111.46,111.6,24800.0,102.6029,102.9522,102.4467,102.5754,24800.0
2015-01-27 15:30:00,111.49,111.93,111.44,111.63,67400.0,102.4742,102.8787,102.4283,102.6029,67400.0
2015-01-28 09:30:00,111.79,112.21,110.76,111.47,17100.0,102.75,103.136,101.8033,102.4559,17100.0
2015-01-28 10:00:00,111.45,111.8,110.94,111.17,35000.0,102.4375,102.7592,101.9687,102.1801,35000.0
2015-01-28 10:30:00,110.89,111.02,109.86,110.02,29300.0,101.9228,102.0423,100.9761,101.1231,29300.0
2015-01-28 11:00:00,110.1,110.48,109.43,109.85,52400.0,101.1967,101.5459,100.5808,100.9669,52400.0
2015-01-28 11:30:00,109.72,110.26,109.72,110.15,16900.0,100.8474,101.3437,100.8474,101.2426,16900.0
2015-01-28 12:00:00,110.2,110.86,110.17,110.43,44300.0,101.2886,101.8952,101.261,101.5,44300.0
2015-01-28 12:30:00,110.52,110.55,109.6,109.86,51600.0,101.5827,101.6103,100.7371,100.9761,51600.0
2015-01-28 13:00:00,109.79,109.79,109.35,109.49,14900.0,100.9117,100.9117,100.5073,100.636,14900.0
2015-01-28 13:30:00,109.48,109.54,108.78,108.8,19100.0,100.6268,100.6819,99.9834,100.0018,19100.0
2015-01-28 14:00:00,108.91,109.65,108.71,108.84,26000.0,100.1029,100.783,99.9191,100.0385,26000.0
2015-01-28 14:30:00,108.91,109.21,108.43,108.87,28700.0,100.1029,100.3786,99.6617,100.0661,28700.0
2015-01-28 15:00:00,108.79,108.93,107.96,108.23,58100.0,99.9926,100.1213,99.2297,99.4779,58100.0
2015-01-28 15:30:00,108.22,108.24,107.4,107.55,87200.0,99.4687,99.4871,98.715,98.8529,87200.0
2015-01-29 09:30:00,107.34,108.05,105.63,106.91,81600.0,98.6598,99.3124,97.0881,98.2646,81600.0
2015-01-29 10:00:00,106.93,107.72,106.27,106.86,57200.0,98.283,99.0091,97.6764,98.2187,57200.0
2015-01-29 10:30:00,106.86,107.16,105.41,105.72,36400.0,98.2187,98.4944,96.8859,97.1708,36400.0
2015-01-29 11:00:00,105.73,106.12,105.32,105.92,26100.0,97.18,97.5385,96.8032,97.3547,26100.0
2015-01-29 11:30:00,105.94,106.4,105.83,106.23,105000.0,97.3731,97.7959,97.272,97.6396,105000.0
2015-01-29 12:00:00,106.27,106.68,106.22,106.52,25300.0,97.6764,98.0532,97.6304,97.9062,25300.0
2015-01-29 12:30:00,106.46,106.61,106.04,106.51,22900.0,97.851,97.9889,97.465,97.897,22900.0
2015-01-29 13:00:00,106.44,106.58,106.17,106.58,26300.0,97.8326,97.9613,97.5845,97.9613,26300.0
2015-01-29 13:30:00,106.52,107.55,106.49,107.44,50000.0,97.9062,98.8529,97.8786,98.7518,50000.0
2015-01-29 14:00:00,107.44,108.87,107.42,108.87,44000.0,98.7518,100.0661,98.7334,100.0661,44000.0
2015-01-29 14:30:00,108.88,109.74,108.88,109.4,92000.0,100.0753,100.8658,100.0753,100.5533,92000.0
2015-01-29 15:00:00,109.44,110.8,109.44,110.36,95600.0,100.59,101.84,100.59,101.4356,95600.0
2015-01-29 15:30:00,110.36,110.7,109.82,109.98,123300.0,101.4356,101.7481,100.9393,101.0864,123300.0
2015-01-30 09:30:00,109.19,109.35,108.0,108.51,24100.0,100.3602,100.5073,99.2665,99.7352,24100.0
2015-01-30 10:00:00,108.51,108.51,107.54,107.79,32600.0,99.7352,99.7352,98.8437,99.0735,32600.0
2015-01-30 10:30:00,107.77,107.79,107.13,107.59,31600.0,99.0551,99.0735,98.4668,98.8896,31600.0
2015-01-30 11:00:00,107.6,107.85,106.73,107.44,55400.0,98.8988,99.1286,98.0992,98.7518,55400.0
2015-01-30 11:30:00,107.34,107.69,107.07,107.63,24200.0,98.6598,98.9815,98.4117,98.9264,24200.0
2015-01-30 12:00:00,107.8,108.17,107.68,108.02,35400.0,99.0826,99.4227,98.9723,99.2849,35400.0
2015-01-30 12:30:00,108.02,108.37,107.94,108.24,18900.0,99.2849,99.6066,99.2113,99.4871,18900.0
2015-01-30 13:00:00,108.21,108.46,108.07,108.46,18900.0,99.4595,99.6893,99.3308,99.6893,18900.0
2015-01-30 13:30:00,108.38,109.12,108.26,109.0,14400.0,99.6157,100.2959,99.5054,100.1856,14400.0
2015-01-30 14:00:00,108.95,109.71,108.87,109.71,11300.0,100.1396,100.8382,100.0661,100.8382,11300.0
2015-01-30 14:30:00,109.73,109.94,108.52,108.57,37300.0,100.8566,101.0496,99.7444,99.7904,37300.0
2015-01-30 15:00:00,108.61,108.87,108.09,108.61,33100.0,99.8271,100.0661,99.3492,99.8271,33100.0
2015-01-30 15:30:00,108.62,108.8,107.62,107.74,104900.0,99.8363,100.0018,98.9172,99.0275,104900.0
2015-02-02 09:30:00,107.98,110.51,107.98,110.24,55700.0,99.2481,101.5735,99.2481,101.3253,55700.0
2015-02-02 10:00:00,110.24,110.31,108.85,109.96,34700.0,101.3253,101.3897,100.0477,101.068,34700.0
2015-02-02 10:30:00,109.94,111.05,109.59,111.05,68800.0,101.0496,102.0698,100.7279,102.0698,68800.0
2015-02-02 11:00:00,111.05,112.86,110.98,112.47,57800.0,102.0698,103.7335,102.0055,103.375,57800.0
2015-02-02 11:30:00,112.38,112.55,111.25,112.17,64900.0,103.2923,103.4485,102.2537,103.0993,64900.0
2015-02-02 12:00:00,112.16,112.16,111.47,111.98,22700.0,103.0901,103.0901,102.4559,102.9246,22700.0
2015-02-02 12:30:00,112.03,112.41,111.07,111.15,36200.0,102.9706,103.3199,102.0882,102.1617,36200.0
2015-02-02 13:00:00,111.05,111.05,110.02,110.99,35500.0,102.0698,102.0698,101.1231,102.0147,35500.0
2015-02-02 13:30:00,110.95,111.05,110.38,110.54,33500.0,101.9779,102.0698,101.454,101.6011,33500.0
2015-02-02 14:00:00,110.52,112.06,110.52,112.06,34200.0,101.5827,102.9982,101.5827,102.9982,34200.0
2015-02-02 14:30:00,112.01,112.34,111.77,112.3,37000.0,102.9522,103.2555,102.7316,103.2187,37000.0
2015-02-02 15:00:00,112.23,112.69,111.89,112.69,54000.0,103.1544,103.5772,102.8419,103.5772,54000.0
2015-02-02 15:30:00,112.65,113.81,112.62,113.36,142300.0,103.5404,104.6066,103.5129,104.193,142300.0
2015-02-03 09:30:00,113.65,114.9,113.45,113.89,39500.0,104.4596,105.6085,104.2758,104.6802,39500.0
2015-02-03 10:00:00,113.72,114.24,113.43,113.96,43300.0,104.5239,105.0019,104.2574,104.7445,43300.0
2015-02-03 10:30:00,114.16,114.21,113.11,113.22,23100.0,104.9283,104.9743,103.9632,104.0644,23100.0
2015-02-03 11:00:00,113.21,113.84,113.06,113.42,17400.0,104.0552,104.6342,103.9173,104.2482,17400.0
2015-02-03 11:30:00,113.41,114.07,113.33,113.81,41600.0,104.239,104.8456,104.1655,104.6066,41600.0
2015-02-03 12:00:00,113.76,113.97,113.66,113.95,16500.0,104.5607,104.7537,104.4688,104.7353,16500.0
2015-02-03 12:30:00,113.87,114.07,113.64,113.98,14200.0,104.6618,104.8456,104.4504,104.7629,14200.0
2015-02-03 13:00:00,113.88,114.76,113.81,114.59,15500.0,104.671,105.4798,104.6066,105.3236,15500.0
2015-02-03 13:30:00,114.66,115.71,114.59,115.59,47000.0,105.3879,106.353,105.3236,106.2427,47000.0
2015-02-03 14:00:00,115.61,115.71,114.8,114.81,32500.0,106.2611,106.353,105.5166,105.5258,32500.0
2015-02-03 14:30:00,114.87,115.46,114.73,115.45,35000.0,105.5809,106.1232,105.4522,106.114,35000.0
2015-02-03 15:00:00,115.46,115.74,114.89,115.03,53500.0,106.1232,106.3806,105.5993,105.728,53500.0
2015-02-03 15:30:00,115.01,115.33,114.78,115.23,95900.0,105.7096,106.0037,105.4982,105.9118,95900.0
2015-02-04 09:30:00,114.19,116.05,114.0,115.9,47100.0,104.9559,106.6655,104.7813,106.5276,47100.0
2015-02-04 10:00:00,116.04,116.25,115.11,115.96,88900.0,106.6563,106.8493,105.8015,106.5828,88900.0
2015-02-04 10:30:00,115.95,116.53,115.68,116.07,55500.0,106.5736,107.1067,106.3254,106.6839,55500.0
2015-02-04 11:00:00,116.03,116.62,115.82,116.54,39800.0,106.6471,107.1894,106.4541,107.1159,39800.0
2015-02-04 11:30:00,116.53,116.8,116.37,116.51,22000.0,107.1067,107.3549,106.9596,107.0883,22000.0
2015-02-04 12:00:00,116.48,116.72,115.75,115.83,89700.0,107.0607,107.2813,106.3898,106.4633,89700.0
2015-02-04 12:30:00,115.75,116.24,115.62,116.03,19900.0,106.3898,106.8401,106.2703,106.6471,19900.0
2015-02-04 13:00:00,116.11,116.14,115.84,115.95,35300.0,106.7206,106.7482,106.4725,106.5736,35300.0
2015-02-04 13:30:00,115.98,116.26,115.66,115.75,21900.0,106.6012,106.8585,106.307,106.3898,21900.0
2015-02-04 14:00:00,115.78,115.89,115.32,115.51,24900.0,106.4173,106.5184,105.9945,106.1692,24900.0
2015-02-04 14:30:00,115.53,115.95,115.37,115.77,25600.0,106.1876,106.5736,106.0405,106.4081,25600.0
2015-02-04 15:00:00,115.74,116.14,115.5,116.14,26200.0,106.3806,106.7482,106.16,106.7482,26200.0
2015-02-04 15:30:00,116.24,116.36,114.84,115.02,125600.0,106.8401,106.9504,105.5533,105.7188,125600.0
2015-02-05 09:30:00,115.64,119.2,114.9,118.24,90100.0,106.2887,109.5608,105.6085,108.6784,90100.0
2015-02-05 10:00:00,118.25,118.26,116.5,116.91,114100.0,108.6876,108.6968,107.0791,107.456,114100.0
2015-02-05 10:30:00,116.96,117.11,116.53,116.77,111900.0,107.5019,107.6398,107.1067,107.3273,111900.0
2015-02-05 11:00:00,116.69,116.9,116.49,116.57,43700.0,107.2537,107.4468,107.0699,107.1434,43700.0
2015-02-05 11:30:00,116.71,117.3,116.57,117.3,146300.0,107.2721,107.8144,107.1434,107.8144,146300.0
2015-02-05 12:00:00,117.29,117.84,117.16,117.79,28100.0,107.8052,108.3107,107.6857,108.2648,28100.0
2015-02-05 12:30:00,117.75,118.08,117.73,117.85,32800.0,108.228,108.5313,108.2096,108.3199,32800.0
2015-02-05 13:00:00,117.84,119.08,117.73,119.02,48100.0,108.3107,109.4505,108.2096,109.3953,48100.0
2015-02-05 13:30:00,119.03,119.11,118.46,118.46,28600.0,109.4045,109.478,108.8806,108.8806,28600.0
2015-02-05 14:00:00,118.5,118.55,117.61,117.86,29100.0,108.9174,108.9633,108.0993,108.3291,29100.0
2015-02-05 14:30:00,117.9,117.9,117.3,117.69,57800.0,108.3659,108.3659,107.8144,108.1729,57800.0
2015-02-05 15:00:00,117.66,117.8,117.36,117.78,52200.0,108.1453,108.274,107.8696,108.2556,52200.0
2015-02-05 15:30:00,117.78,117.86,117.4,117.63,215100.0,108.2556,108.3291,107.9063,108.1177,215100.0
2015-02-06 09:30:00,117.51,118.94,117.43,117.86,50400.0,108.0074,109.3218,107.9339,108.3291,50400.0
2015-02-06 10:00:00,117.8,118.1,117.75,117.95,158300.0,108.274,108.5497,108.228,108.4119,158300.0
2015-02-06 10:30:00,117.95,118.41,117.95,118.41,26900.0,108.4119,108.8347,108.4119,108.8347,26900.0
2015-02-06 11:00:00,118.42,118.91,118.24,118.91,22800.0,108.8438,109.2942,108.6784,109.2942,22800.0
2015-02-06 11:30:00,118.73,119.06,118.26,119.01,55200.0,109.1288,109.4321,108.6968,109.3861,55200.0
2015-02-06 12:00:00,118.93,119.01,118.55,118.55,27300.0,109.3126,109.3861,108.9633,108.9633,27300.0
2015-02-06 12:30:00,118.54,118.57,118.11,118.33,20500.0,108.9541,108.9817,108.5589,108.7611,20500.0
2015-02-06 13:00:00,118.39,118.44,117.43,117.7,24200.0,108.8163,108.8622,107.9339,108.1821,24200.0
2015-02-06 13:30:00,117.7,118.13,117.36,118.0,29600.0,108.1821,108.5773,107.8696,108.4578,29600.0
2015-02-06 14:00:00,117.99,118.41,117.75,118.36,31100.0,108.4486,108.8347,108.228,108.7887,31100.0
2015-02-06 14:30:00,118.36,118.57,118.09,118.2,75900.0,108.7887,108.9817,108.5405,108.6416,75900.0
2015-02-06 15:00:00,118.17,118.25,117.91,118.05,62900.0,108.6141,108.6876,108.3751,108.5038,62900.0
2015-02-06 15:30:00,117.95,118.1,117.8,117.9,165600.0,108.4119,108.5497,108.274,108.3659,165600.0
2015-02-09 09:30:00,118.07,118.72,117.48,118.08,93000.0,108.5222,109.1196,107.9799,108.5313,93000.0
2015-02-09 10:00:00,118.11,118.18,117.28,117.47,52700.0,108.5589,108.6233,107.796,107.9707,52700.0
2015-02-09 10:30:00,117.31,118.49,117.22,118.27,106700.0,107.8236,108.9082,107.7409,108.706,106700.0
2015-02-09 11:00:00,118.29,119.86,118.27,119.63,62900.0,108.7244,110.1674,108.706,109.956,62900.0
2015-02-09 11:30:00,119.64,119.64,118.95,119.31,60500.0,109.9652,109.9652,109.331,109.6619,60500.0
2015-02-09 12:00:00,119.23,120.07,119.23,120.05,46100.0,109.5883,110.3604,109.5883,110.342,46100.0
2015-02-09 12:30:00,120.01,120.42,120.01,120.29,33100.0,110.3053,110.6821,110.3053,110.5626,33100.0
2015-02-09 13:00:00,120.29,120.33,119.39,119.6,50200.0,110.5626,110.5994,109.7354,109.9284,50200.0
2015-02-09 13:30:00,119.5,119.73,118.9,119.65,38900.0,109.8365,110.0479,109.285,109.9744,38900.0
2015-02-09 14:00:00,119.64,120.05,119.57,120.05,53200.0,109.9652,110.342,109.9009,110.342,53200.0
2015-02-09 14:30:00,120.1,120.44,119.74,119.88,63300.0,110.388,110.7005,110.0571,110.1858,63300.0
2015-02-09 15:00:00,119.83,119.9,118.97,119.54,79500.0,110.1398,110.2042,109.3494,109.8733,79500.0
2015-02-09 15:30:00,119.55,119.76,119.12,119.23,164100.0,109.8825,110.0755,109.4872,109.5883,164100.0
2015-02-10 09:30:00,128.51,135.47,128.37,133.1,887200.0,118.1179,124.5151,117.9892,122.3367,887200.0
2015-02-10 10:00:00,133.32,135.0,132.94,133.28,259800.0,122.5389,124.0831,122.1897,122.5022,259800.0
2015-02-10 10:30:00,133.15,133.31,130.4,131.68,371600.0,122.3827,122.5298,119.8551,121.0316,371600.0
2015-02-10 11:00:00,131.68,133.0,131.16,132.06,216300.0,121.0316,122.2448,120.5536,121.3808,216300.0
2015-02-10 11:30:00,132.07,132.56,131.18,131.84,75400.0,121.39,121.8404,120.572,121.1786,75400.0
2015-02-10 12:00:00,131.9,132.62,130.11,132.11,123300.0,121.2338,121.8956,119.5885,121.4268,123300.0
2015-02-10 12:30:00,132.12,132.13,130.35,131.53,93300.0,121.436,121.4452,119.8091,120.8937,93300.0
2015-02-10 13:00:00,131.54,131.73,131.1,131.47,73000.0,120.9029,121.0775,120.4985,120.8385,73000.0
2015-02-10 13:30:00,131.42,133.29,130.91,133.16,177300.0,120.7926,122.5114,120.3238,122.3919,177300.0
2015-02-10 14:00:00,132.98,134.05,132.8,134.0,157500.0,122.2264,123.2099,122.061,123.164,157500.0
2015-02-10 14:30:00,133.96,136.7,133.88,134.15,322000.0,123.1272,125.6456,123.0537,123.3018,322000.0
2015-02-10 15:00:00,134.15,135.1,132.76,135.1,177100.0,123.3018,124.175,122.0242,124.175,177100.0
2015-02-10 15:30:00,135.15,138.09,134.81,137.68,627400.0,124.221,126.9232,123.9085,126.5464,627400.0
2015-02-11 09:30:00,137.61,143.25,137.52,142.77,334500.0,126.482,131.6659,126.3993,131.2248,334500.0
2015-02-11 10:00:00,142.77,142.97,141.12,142.15,229100.0,131.2248,131.4086,129.7082,130.6549,229100.0
2015-02-11 10:30:00,142.18,142.29,141.13,142.03,99400.0,130.6825,130.7836,129.7174,130.5446,99400.0
2015-02-11 11:00:00,141.94,142.81,141.46,142.75,102900.0,130.4619,131.2615,130.0207,131.2064,102900.0
2015-02-11 11:30:00,142.78,144.09,142.57,143.84,194300.0,131.234,132.438,131.0409,132.2082,194300.0
2015-02-11 12:00:00,143.79,144.66,143.14,143.37,130300.0,132.1623,132.9619,131.5648,131.7762,130300.0
2015-02-11 12:30:00,143.44,143.67,142.1,142.33,155500.0,131.8406,132.052,130.6089,130.8203,155500.0
2015-02-11 13:00:00,142.29,142.63,141.13,142.12,184500.0,130.7836,131.0961,129.7174,130.6273,184500.0
2015-02-11 13:30:00,142.13,142.5,141.34,142.28,125200.0,130.6365,130.9766,129.9104,130.7744,125200.0
2015-02-11 14:00:00,142.27,142.27,141.76,141.95,105900.0,130.7652,130.7652,130.2964,130.4711,105900.0
2015-02-11 14:30:00,141.92,142.54,141.58,142.02,138800.0,130.4435,131.0134,130.131,130.5354,138800.0
2015-02-11 15:00:00,141.97,143.13,141.64,141.7,256000.0,130.4895,131.5556,130.1861,130.2413,256000.0
2015-02-11 15:30:00,141.63,141.78,139.55,140.05,391300.0,130.1769,130.3148,128.2651,128.7247,391300.0
2015-02-12 09:30:00,140.13,141.0,140.13,140.31,160000.0,128.7982,129.5979,128.7982,128.9637,160000.0
2015-02-12 10:00:00,140.22,140.66,139.87,140.38,258000.0,128.881,129.2854,128.5593,129.028,258000.0
2015-02-12 10:30:00,140.3,140.33,139.49,140.12,120800.0,128.9545,128.9821,128.21,128.7891,120800.0
2015-02-12 11:00:00,140.05,141.44,139.91,140.67,168600.0,128.7247,130.0023,128.596,129.2946,168600.0
2015-02-12 11:30:00,140.68,140.79,139.7,140.0,108000.0,129.3038,129.4049,128.403,128.6788,108000.0
2015-02-12 12:00:00,140.05,140.1,138.48,139.94,172000.0,128.7247,128.7707,127.2817,128.6236,172000.0
2015-02-12 12:30:00,139.92,140.66,139.6,140.62,104200.0,128.6052,129.2854,128.3111,129.2486,104200.0
2015-02-12 13:00:00,140.65,141.45,140.51,141.06,78800.0,129.2762,130.0115,129.1475,129.653,78800.0
2015-02-12 13:30:00,141.09,141.52,140.99,141.14,70800.0,129.6806,130.0758,129.5887,129.7266,70800.0
2015-02-12 14:00:00,141.08,141.17,140.0,140.11,75300.0,129.6714,129.7541,128.6788,128.7799,75300.0
2015-02-12 14:30:00,140.1,142.7,140.1,142.67,138600.0,128.7707,131.1604,128.7707,131.1328,138600.0
2015-02-12 15:00:00,142.68,142.68,142.1,142.12,113000.0,131.142,131.142,130.6089,130.6273,113000.0
2015-02-12 15:30:00,142.15,142.21,141.79,142.12,179200.0,130.6549,130.71,130.324,130.6273,179200.0
2015-02-13 09:30:00,142.96,145.36,142.51,145.36,165800.0,131.3994,133.6053,130.9858,133.6053,165800.0
2015-02-13 10:00:00,145.27,145.43,144.25,145.21,144700.0,133.5226,133.6697,132.5851,133.4674,144700.0
2015-02-13 10:30:00,145.22,145.22,144.5,144.63,101100.0,133.4766,133.4766,132.8149,132.9343,101100.0
2015-02-13 11:00:00,144.63,145.65,144.63,144.91,82300.0,132.9343,133.8719,132.9343,133.1917,82300.0
2015-02-13 11:30:00,144.94,145.79,144.94,145.34,71700.0,133.2193,134.0005,133.2193,133.5869,71700.0
2015-02-13 12:00:00,145.41,145.63,144.71,144.81,96000.0,133.6513,133.8535,133.0079,133.0998,96000.0
2015-02-13 12:30:00,144.77,144.88,144.45,144.56,83800.0,133.063,133.1641,132.7689,132.87,83800.0
2015-02-13 13:00:00,144.58,145.04,144.56,144.83,63900.0,132.8884,133.3112,132.87,133.1182,63900.0
2015-02-13 13:30:00,144.74,145.12,144.5,144.95,98800.0,133.0355,133.3847,132.8149,133.2285,98800.0
2015-02-13 14:00:00,144.94,145.24,144.5,144.98,76200.0,133.2193,133.495,132.8149,133.256,76200.0
2015-02-13 14:30:00,144.96,146.21,144.95,145.98,72800.0,133.2377,134.3866,133.2285,134.1752,72800.0
2015-02-13 15:00:00,145.97,145.98,145.28,145.33,111100.0,134.166,134.1752,133.5318,133.5777,111100.0
2015-02-13 15:30:00,145.28,145.49,145.05,145.23,141700.0,133.5318,133.7248,133.3204,133.4858,141700.0
2015-02-17 09:30:00,144.79,145.59,144.08,145.11,92100.0,133.0814,133.8167,132.4288,133.3755,92100.0
2015-02-17 10:00:00,145.18,145.41,144.0,144.02,102100.0,133.4399,133.6513,132.3553,132.3737,102100.0
2015-02-17 10:30:00,144.07,144.07,143.12,143.52,82600.0,132.4196,132.4196,131.5465,131.9141,82600.0
2015-02-17 11:00:00,143.46,144.51,143.4,143.94,122600.0,131.859,132.8241,131.8038,132.3001,122600.0
2015-02-17 11:30:00,143.96,144.6,143.71,144.14,67100.0,132.3185,132.9068,132.0887,132.484,67100.0
2015-02-17 12:00:00,144.19,144.33,143.85,144.13,66200.0,132.5299,132.6586,132.2174,132.4748,66200.0
2015-02-17 12:30:00,144.19,144.32,143.93,144.04,52400.0,132.5299,132.6494,132.291,132.3921,52400.0
2015-02-17 13:00:00,144.04,144.16,143.72,143.89,55900.0,132.3921,132.5024,132.0979,132.2542,55900.0
2015-02-17 13:30:00,143.9,144.16,143.76,143.87,68200.0,132.2634,132.5024,132.1347,132.2358,68200.0
2015-02-17 14:00:00,143.9,144.33,143.75,144.15,44400.0,132.2634,132.6586,132.1255,132.4932,44400.0
2015-02-17 14:30:00,144.12,144.55,144.0,144.37,34700.0,132.4656,132.8608,132.3553,132.6954,34700.0
2015-02-17 15:00:00,144.35,144.37,143.51,143.57,71700.0,132.677,132.6954,131.9049,131.9601,71700.0
2015-02-17 15:30:00,143.53,143.72,143.0,143.63,141800.0,131.9233,132.0979,131.4362,132.0152,141800.0
2015-02-18 09:30:00,143.5,144.42,143.2,143.6,63500.0,131.8957,132.7413,131.62,131.9876,63500.0
2015-02-18 10:00:00,143.74,144.56,143.68,144.39,61100.0,132.1163,132.87,132.0612,132.7138,61100.0
2015-02-18 10:30:00,144.31,145.2,144.16,144.78,96800.0,132.6402,133.4583,132.5024,133.0722,96800.0
2015-02-18 11:00:00,144.72,144.89,144.43,144.53,112000.0,133.0171,133.1733,132.7505,132.8424,112000.0
2015-02-18 11:30:00,144.53,145.19,144.45,144.98,87500.0,132.8424,133.4491,132.7689,133.256,87500.0
2015-02-18 12:00:00,144.97,145.02,144.38,144.65,61600.0,133.2469,133.2928,132.7046,132.9527,61600.0
2015-02-18 12:30:00,144.65,145.07,144.42,145.0,47500.0,132.9527,133.3388,132.7413,133.2744,47500.0
2015-02-18 13:00:00,145.0,145.64,144.95,145.14,48900.0,133.2744,133.8627,133.2285,133.4031,48900.0
2015-02-18 13:30:00,145.14,145.45,145.13,145.2,24100.0,133.4031,133.688,133.3939,133.4583,24100.0
2015-02-18 14:00:00,145.3,145.7,145.09,145.26,43500.0,133.5502,133.9178,133.3572,133.5134,43500.0
2015-02-18 14:30:00,145.22,146.05,145.22,145.99,52000.0,133.4766,134.2395,133.4766,134.1844,52000.0
2015-02-18 15:00:00,145.98,146.07,145.01,145.09,55300.0,134.1752,134.2579,133.2836,133.3572,55300.0
2015-02-18 15:30:00,145.04,145.09,144.57,144.91,90000.0,133.3112,133.3572,132.8792,133.1917,90000.0
2015-02-19 09:30:00,144.0,145.22,143.81,145.14,172500.0,132.3553,133.4766,132.1807,133.4031,172500.0
2015-02-19 10:00:00,145.06,145.53,144.78,144.92,107200.0,133.3296,133.7616,133.0722,133.2009,107200.0
2015-02-19 10:30:00,144.92,144.93,143.99,143.99,50100.0,133.2009,133.2101,132.3461,132.3461,50100.0
2015-02-19 11:00:00,144.09,145.13,144.09,145.13,28100.0,132.438,133.3939,132.438,133.3939,28100.0
2015-02-19 11:30:00,145.03,145.56,144.71,145.56,26000.0,133.302,133.7891,133.0079,133.7891,26000.0
2015-02-19 12:00:00,145.45,145.7,145.03,145.04,20400.0,133.688,133.9178,133.302,133.3112,20400.0
2015-02-19 12:30:00,145.02,145.05,144.09,144.25,31500.0,133.2928,133.3204,132.438,132.5851,31500.0
2015-02-19 13:00:00,144.26,144.36,143.95,144.17,16400.0,132.5943,132.6862,132.3093,132.5115,16400.0
2015-02-19 13:30:00,144.2,145.22,144.04,145.19,31500.0,132.5391,133.4766,132.3921,133.4491,31500.0
2015-02-19 14:00:00,145.16,145.34,144.56,144.56,37900.0,133.4215,133.5869,132.87,132.87,37900.0
2015-02-19 14:30:00,144.58,145.2,144.54,145.06,40000.0,132.8884,133.4583,132.8516,133.3296,40000.0
2015-02-19 15:00:00,144.96,145.05,144.48,144.5,28100.0,133.2377,133.3204,132.7965,132.8149,28100.0
2015-02-19 15:30:00,144.54,145.03,144.42,144.99,82300.0,132.8516,133.302,132.7413,133.2652,82300.0
2015-02-20 09:30:00,144.94,144.94,143.51,143.83,29100.0,133.2193,133.2193,131.9049,132.199,29100.0
2015-02-20 10:00:00,143.63,143.73,142.6,142.6,78100.0,132.0152,132.1071,131.0685,131.0685,78100.0
2015-02-20 10:30:00,142.4,143.58,142.15,143.58,31300.0,130.8847,131.9693,130.6549,131.9693,31300.0
2015-02-20 11:00:00,143.61,144.05,143.55,143.95,10100.0,131.9968,132.4013,131.9417,132.3093,10100.0
2015-02-20 11:30:00,143.87,144.21,143.75,144.21,9300.0,132.2358,132.5483,132.1255,132.5483,9300.0
2015-02-20 12:00:00,144.24,144.27,143.72,143.91,9100.0,132.5759,132.6035,132.0979,132.2726,9100.0
2015-02-20 12:30:00,143.91,144.37,143.59,144.12,17700.0,132.2726,132.6954,131.9785,132.4656,17700.0
2015-02-20 13:00:00,144.26,144.78,144.16,144.66,30700.0,132.5943,133.0722,132.5024,132.9619,30700.0
2015-02-20 13:30:00,144.65,144.66,143.9,144.0,71400.0,132.9527,132.9619,132.2634,132.3553,71400.0
2015-02-20 14:00:00,143.87,143.93,143.0,143.0,33900.0,132.2358,132.291,131.4362,131.4362,33900.0
2015-02-20 14:30:00,143.04,143.14,142.48,142.85,29900.0,131.4729,131.5648,130.9582,131.2983,29900.0
2015-02-20 15:00:00,142.87,143.11,142.64,142.94,43400.0,131.3167,131.5373,131.1053,131.381,43400.0
2015-02-20 15:30:00,142.93,143.28,142.85,143.2,87100.0,131.3718,131.6935,131.2983,131.62,87100.0
2015-02-23 09:30:00,143.24,143.44,142.29,143.04,47200.0,131.6568,131.8406,130.7836,131.4729,47200.0
2015-02-23 10:00:00,143.03,144.5,142.89,144.5,37600.0,131.4637,132.8149,131.3351,132.8149,37600.0
2015-02-23 10:30:00,144.43,144.59,143.71,143.82,81300.0,132.7505,132.8976,132.0887,132.1899,81300.0
2015-02-23 11:00:00,143.91,143.99,143.66,143.84,12700.0,132.2726,132.3461,132.0428,132.2082,12700.0
2015-02-23 11:30:00,143.86,143.92,143.23,143.23,20800.0,132.2266,132.2818,131.6476,131.6476,20800.0
2015-02-23 12:00:00,143.28,143.34,142.54,142.54,14000.0,131.6935,131.7487,131.0134,131.0134,14000.0
2015-02-23 12:30:00,142.64,142.75,142.21,142.22,44300.0,131.1053,131.2064,130.71,130.7192,44300.0
2015-02-23 13:00:00,142.24,142.64,142.15,142.64,21300.0,130.7376,131.1053,130.6549,131.1053,21300.0
2015-02-23 13:30:00,142.66,143.13,142.38,142.41,26000.0,131.1237,131.5556,130.8663,130.8939,26000.0
2015-02-23 14:00:00,142.46,142.74,142.18,142.74,41600.0,130.9398,131.1972,130.6825,131.1972,41600.0
2015-02-23 14:30:00,142.7,142.86,142.52,142.61,41900.0,131.1604,131.3075,130.995,131.0777,41900.0
2015-02-23 15:00:00,142.61,143.04,142.55,142.97,43100.0,131.0777,131.4729,131.0226,131.4086,43100.0
2015-02-23 15:30:00,142.93,143.48,142.71,143.41,71200.0,131.3718,131.8773,131.1696,131.813,71200.0
2015-02-24 09:30:00,143.71,144.67,143.43,143.95,27300.0,132.0887,132.9711,131.8314,132.3093,27300.0
2015-02-24 10:00:00,144.09,144.09,143.04,143.22,33000.0,132.438,132.438,131.4729,131.6384,33000.0
2015-02-24 10:30:00,143.27,143.63,142.94,143.21,17900.0,131.6843,132.0152,131.381,131.6292,17900.0
2015-02-24 11:00:00,143.22,143.92,143.2,143.63,12200.0,131.6384,132.2818,131.62,132.0152,12200.0
2015-02-24 11:30:00,143.65,144.03,143.43,143.86,33500.0,132.0336,132.3829,131.8314,132.2266,33500.0
2015-02-24 12:00:00,143.84,143.89,143.11,143.11,33500.0,132.2082,132.2542,131.5373,131.5373,33500.0
2015-02-24 12:30:00,143.06,143.12,142.82,143.11,10800.0,131.4913,131.5465,131.2707,131.5373,10800.0
2015-02-24 13:00:00,143.05,143.08,142.54,142.94,11700.0,131.4821,131.5097,131.0134,131.381,11700.0
2015-02-24 13:30:00,143.03,143.88,143.03,143.88,15200.0,131.4637,132.245,131.4637,132.245,15200.0
2015-02-24 14:00:00,143.8,143.98,143.3,143.41,25400.0,132.1715,132.3369,131.7119,131.813,25400.0
2015-02-24 14:30:00,143.31,143.55,143.11,143.18,39800.0,131.7211,131.9417,131.5373,131.6016,39800.0
2015-02-24 15:00:00,143.16,143.36,142.99,143.33,51600.0,131.5832,131.767,131.427,131.7395,51600.0
2015-02-24 15:30:00,143.33,143.43,143.0,143.29,70300.0,131.7395,131.8314,131.4362,131.7027,70300.0
2015-02-25 09:30:00,143.6,144.24,142.8,143.34,24600.0,131.9876,132.5759,131.2523,131.7487,24600.0
2015-02-25 10:00:00,143.13,143.69,142.53,142.73,31300.0,131.5556,132.0704,131.0042,131.188,31300.0
2015-02-25 10:30:00,142.78,142.86,142.2,142.2,41200.0,131.234,131.3075,130.7009,130.7009,41200.0
2015-02-25 11:00:00,142.17,142.51,142.14,142.18,22500.0,130.6733,130.9858,130.6457,130.6825,22500.0
2015-02-25 11:30:00,142.22,142.38,141.8,142.18,46700.0,130.7192,130.8663,130.3332,130.6825,46700.0
2015-02-25 12:00:00,142.3,142.66,142.22,142.48,10600.0,130.7928,131.1237,130.7192,130.9582,10600.0
2015-02-25 12:30:00,142.57,143.08,142.57,143.0,36100.0,131.0409,131.5097,131.0409,131.4362,36100.0
2015-02-25 13:00:00,143.07,143.13,142.79,143.09,30200.0,131.5005,131.5556,131.2431,131.5189,30200.0
2015-02-25 13:30:00,143.04,143.15,142.68,142.97,17000.0,131.4729,131.574,131.142,131.4086,17000.0
2015-02-25 14:00:00,142.99,143.03,142.16,142.37,29400.0,131.427,131.4637,130.6641,130.8571,29400.0
2015-02-25 14:30:00,142.38,142.52,141.99,142.03,19200.0,130.8663,130.995,130.5078,130.5446,19200.0
2015-02-25 15:00:00,142.01,142.23,141.8,141.94,43300.0,130.5262,130.7284,130.3332,130.4619,43300.0
2015-02-25 15:30:00,141.92,142.6,141.88,142.44,67000.0,130.4435,131.0685,130.4067,130.9214,67000.0
2015-02-26 09:30:00,143.92,144.53,142.97,143.16,60400.0,132.6554,133.2176,131.7797,131.9548,60400.0
2015-02-26 10:00:00,143.18,143.66,142.8,142.8,55900.0,131.9733,132.4157,131.623,131.623,55900.0
2015-02-26 10:30:00,142.86,143.2,142.43,142.66,49000.0,131.6783,131.9917,131.282,131.494,49000.0
2015-02-26 11:00:00,142.66,143.08,142.53,143.08,28000.0,131.494,131.8811,131.3742,131.8811,28000.0
2015-02-26 11:30:00,143.06,143.19,142.85,143.06,37500.0,131.8627,131.9825,131.6691,131.8627,37500.0
2015-02-26 12:00:00,143.0,143.11,142.4,142.54,29000.0,131.8074,131.9088,131.2543,131.3834,29000.0
2015-02-26 12:30:00,142.53,143.11,142.53,143.0,17200.0,131.3742,131.9088,131.3742,131.8074,17200.0
2015-02-26 13:00:00,143.09,143.13,142.65,142.97,13900.0,131.8903,131.9272,131.4848,131.7797,13900.0
2015-02-26 13:30:00,142.91,143.0,142.62,142.69,12700.0,131.7244,131.8074,131.4571,131.5216,12700.0
2015-02-26 14:00:00,142.72,142.79,141.52,141.52,26800.0,131.5493,131.6138,130.4432,130.4432,26800.0
2015-02-26 14:30:00,141.5,141.59,140.96,141.01,31400.0,130.4248,130.5077,129.927,129.9731,31400.0
2015-02-26 15:00:00,141.07,141.78,140.86,141.44,80600.0,130.0284,130.6829,129.8349,130.3695,80600.0
2015-02-26 15:30:00,141.47,141.81,141.24,141.62,65400.0,130.3971,130.7105,130.1851,130.5354,65400.0
2015-02-27 09:30:00,141.99,143.19,141.78,141.93,15300.0,130.8764,131.9825,130.6829,130.8211,15300.0
2015-02-27 10:00:00,142.38,143.24,142.15,143.0,23800.0,131.2359,132.0286,131.0239,131.8074,23800.0
2015-02-27 10:30:00,142.86,143.01,142.42,142.93,30400.0,131.6783,131.8166,131.2728,131.7428,30400.0
2015-02-27 11:00:00,142.92,143.22,142.72,142.85,36300.0,131.7336,132.0102,131.5493,131.6691,36300.0
2015-02-27 11:30:00,142.84,143.38,142.84,143.17,30000.0,131.6599,132.1576,131.6599,131.9641,30000.0
2015-02-27 12:00:00,143.04,143.2,142.82,142.84,11100.0,131.8442,131.9917,131.6415,131.6599,11100.0
2015-02-27 12:30:00,142.77,142.98,142.64,142.9,8500.0,131.5954,131.7889,131.4755,131.7152,8500.0
2015-02-27 13:00:00,142.89,142.95,142.16,142.37,50700.0,131.706,131.7613,131.0331,131.2267,50700.0
2015-02-27 13:30:00,142.37,142.79,142.26,142.74,33600.0,131.2267,131.6138,131.1253,131.5677,33600.0
2015-02-27 14:00:00,142.78,142.91,142.54,142.89,13700.0,131.6046,131.7244,131.3834,131.706,13700.0
2015-02-27 14:30:00,142.86,143.04,142.47,142.7,12900.0,131.6783,131.8442,131.3189,131.5309,12900.0
2015-02-27 15:00:00,142.72,142.75,142.31,142.7,17300.0,131.5493,131.5769,131.1714,131.5309,17300.0
2015-02-27 15:30:00,142.62,142.72,142.23,142.32,66300.0,131.4571,131.5493,131.0976,131.1806,66300.0
2015-03-02 09:30:00,143.08,143.08,141.38,142.34,30800.0,131.8811,131.8811,130.3142,131.199,30800.0
2015-03-02 10:00:00,142.47,143.49,142.34,143.08,28700.0,131.3189,132.259,131.199,131.8811,28700.0
2015-03-02 10:30:00,143.14,143.26,142.7,143.04,49000.0,131.9364,132.047,131.5309,131.8442,49000.0
2015-03-02 11:00:00,143.01,143.11,142.84,143.09,29000.0,131.8166,131.9088,131.6599,131.8903,29000.0
2015-03-02 11:30:00,143.08,143.49,143.01,143.45,59100.0,131.8811,132.259,131.8166,132.2221,59100.0
2015-03-02 12:00:00,143.44,143.44,142.49,142.59,27500.0,132.2129,132.2129,131.3373,131.4295,27500.0
2015-03-02 12:30:00,142.63,142.69,142.32,142.32,9100.0,131.4663,131.5216,131.1806,131.1806,9100.0
2015-03-02 13:00:00,142.33,142.88,142.33,142.88,10800.0,131.1898,131.6968,131.1898,131.6968,10800.0
2015-03-02 13:30:00,142.85,143.49,142.81,143.49,25800.0,131.6691,132.259,131.6322,132.259,25800.0
2015-03-02 14:00:00,143.4,143.43,142.91,142.91,10600.0,132.1761,132.2037,131.7244,131.7244,10600.0
2015-03-02 14:30:00,142.95,143.17,142.66,142.96,21500.0,131.7613,131.9641,131.494,131.7705,21500.0
2015-03-02 15:00:00,142.97,143.19,142.89,142.99,26100.0,131.7797,131.9825,131.706,131.7982,26100.0
2015-03-02 15:30:00,143.0,143.36,142.97,143.32,71800.0,131.8074,132.1392,131.7797,132.1023,71800.0
2015-03-03 09:30:00,142.0,143.25,142.0,142.53,39300.0,130.8856,132.0378,130.8856,131.3742,39300.0
2015-03-03 10:00:00,142.78,143.85,142.61,143.69,33500.0,131.6046,132.5908,131.4479,132.4434,33500.0
2015-03-03 10:30:00,143.73,143.73,142.63,142.63,20900.0,132.4802,132.4802,131.4663,131.4663,20900.0
2015-03-03 11:00:00,142.55,143.3,142.51,143.16,25800.0,131.3926,132.0839,131.3557,131.9548,25800.0
2015-03-03 11:30:00,143.12,143.14,142.66,143.11,26300.0,131.918,131.9364,131.494,131.9088,26300.0
2015-03-03 12:00:00,143.15,143.23,142.65,142.72,40600.0,131.9456,132.0194,131.4848,131.5493,40600.0
2015-03-03 12:30:00,142.66,143.02,142.66,142.88,45700.0,131.494,131.8258,131.494,131.6968,45700.0
2015-03-03 13:00:00,142.9,143.1,142.83,142.96,27900.0,131.7152,131.8995,131.6507,131.7705,27900.0
2015-03-03 13:30:00,143.05,143.33,142.62,142.62,38300.0,131.8535,132.1115,131.4571,131.4571,38300.0
2015-03-03 14:00:00,142.64,143.07,142.57,143.07,12200.0,131.4755,131.8719,131.411,131.8719,12200.0
2015-03-03 14:30:00,143.01,143.06,142.5,143.05,24700.0,131.8166,131.8627,131.3465,131.8535,24700.0
2015-03-03 15:00:00,142.99,143.23,142.89,143.08,25100.0,131.7982,132.0194,131.706,131.8811,25100.0
2015-03-03 15:30:00,143.13,143.19,142.76,143.0,57900.0,131.9272,131.9825,131.5862,131.8074,57900.0
2015-03-04 09:30:00,142.2,142.98,141.43,142.51,15600.0,131.07,131.7889,130.3603,131.3557,15600.0
2015-03-04 10:00:00,142.47,143.03,141.61,143.0,151400.0,131.3189,131.835,130.5262,131.8074,151400.0
2015-03-04 10:30:00,142.93,143.02,142.61,142.87,23500.0,131.7428,131.8258,131.4479,131.6875,23500.0
2015-03-04 11:00:00,142.87,143.39,142.79,143.29,51100.0,131.6875,132.1668,131.6138,132.0747,51100.0
2015-03-04 11:30:00,143.35,143.53,142.56,142.56,31900.0,132.13,132.2959,131.4018,131.4018,31900.0
2015-03-04 12:00:00,142.56,143.05,142.41,142.82,16500.0,131.4018,131.8535,131.2636,131.6415,16500.0
2015-03-04 12:30:00,142.88,143.16,142.58,142.69,44500.0,131.6968,131.9548,131.4202,131.5216,44500.0
2015-03-04 13:00:00,142.69,143.19,142.69,143.13,32900.0,131.5216,131.9825,131.5216,131.9272,32900.0
2015-03-04 13:30:00,143.19,143.19,142.42,142.54,20300.0,131.9825,131.9825,131.2728,131.3834,20300.0
2015-03-04 14:00:00,142.59,142.94,142.33,142.94,29000.0,131.4295,131.7521,131.1898,131.7521,29000.0
2015-03-04 14:30:00,142.84,143.04,142.59,143.03,23300.0,131.6599,131.8442,131.4295,131.835,23300.0
2015-03-04 15:00:00,142.97,143.05,142.67,142.92,21900.0,131.7797,131.8535,131.5032,131.7336,21900.0
2015-03-04 15:30:00,142.95,143.03,142.7,142.85,56500.0,131.7613,131.835,131.5309,131.6691,56500.0
2015-03-05 09:30:00,143.45,143.72,142.19,142.71,16500.0,132.2221,132.471,131.0608,131.5401,16500.0
2015-03-05 10:00:00,142.85,142.86,142.28,142.51,19600.0,131.6691,131.6783,131.1437,131.3557,19600.0
2015-03-05 10:30:00,142.46,142.98,142.28,142.94,22300.0,131.3096,131.7889,131.1437,131.7521,22300.0
2015-03-05 11:00:00,142.98,143.1,142.52,142.79,21000.0,131.7889,131.8995,131.3649,131.6138,21000.0
2015-03-05 11:30:00,142.79,143.02,142.79,142.93,15800.0,131.6138,131.8258,131.6138,131.7428,15800.0
2015-03-05 12:00:00,142.88,142.91,142.51,142.63,12300.0,131.6968,131.7244,131.3557,131.4663,12300.0
2015-03-05 12:30:00,142.53,142.81,142.0,142.14,9700.0,131.3742,131.6322,130.8856,131.0147,9700.0
2015-03-05 13:00:00,142.12,142.49,142.03,142.33,41400.0,130.9962,131.3373,130.9133,131.1898,41400.0
2015-03-05 13:30:00,142.36,142.77,142.26,142.77,7500.0,131.2175,131.5954,131.1253,131.5954,7500.0
2015-03-05 14:00:00,142.78,143.04,142.77,142.82,22100.0,131.6046,131.8442,131.5954,131.6415,22100.0
2015-03-05 14:30:00,142.82,142.85,142.36,142.37,20100.0,131.6415,131.6691,131.2175,131.2267,20100.0
2015-03-05 15:00:00,142.41,142.41,142.04,142.26,17700.0,131.2636,131.2636,130.9225,131.1253,17700.0
2015-03-05 15:30:00,142.3,142.56,142.1,142.43,68500.0,131.1622,131.4018,130.9778,131.282,68500.0
2015-03-06 09:30:00,141.5,142.83,141.0,141.12,25600.0,130.4248,131.6507,129.9639,130.0745,25600.0
2015-03-06 10:00:00,141.13,142.21,140.84,142.21,26400.0,130.0837,131.0792,129.8164,131.0792,26400.0
2015-03-06 10:30:00,142.22,142.69,142.02,142.3,29900.0,131.0884,131.5216,130.9041,131.1622,29900.0
2015-03-06 11:00:00,142.3,142.3,141.43,141.43,18900.0,131.1622,131.1622,130.3603,130.3603,18900.0
2015-03-06 11:30:00,141.3,141.31,140.3,140.5,32700.0,130.2404,130.2496,129.3187,129.503,32700.0
2015-03-06 12:00:00,140.51,140.75,140.0,140.21,17300.0,129.5123,129.7335,129.0422,129.2357,17300.0
2015-03-06 12:30:00,140.31,140.35,139.64,139.9,17800.0,129.3279,129.3648,128.7104,128.95,17800.0
2015-03-06 13:00:00,139.91,140.14,139.63,140.08,41500.0,128.9592,129.1712,128.7011,129.1159,41500.0
2015-03-06 13:30:00,140.12,140.33,139.88,140.33,33100.0,129.1528,129.3464,128.9316,129.3464,33100.0
2015-03-06 14:00:00,140.36,140.83,140.2,140.33,22700.0,129.374,129.8072,129.2265,129.3464,22700.0
2015-03-06 14:30:00,140.33,140.38,139.72,139.72,13400.0,129.3464,129.3924,128.7841,128.7841,13400.0
2015-03-06 15:00:00,139.83,140.53,139.82,140.45,23700.0,128.8855,129.5307,128.8763,129.457,23700.0
2015-03-06 15:30:00,140.34,140.73,140.2,140.67,66600.0,129.3556,129.715,129.2265,129.6597,66600.0
2015-03-09 09:30:00,140.55,141.46,140.25,140.69,38300.0,129.5491,130.3879,129.2726,129.6782,38300.0
2015-03-09 10:00:00,140.77,141.16,140.6,141.05,25900.0,129.7519,130.1114,129.5952,130.01,25900.0
2015-03-09 10:30:00,141.07,141.19,140.72,140.74,26500.0,130.0284,130.139,129.7058,129.7243,26500.0
2015-03-09 11:00:00,140.71,140.79,139.75,140.39,26400.0,129.6966,129.7703,128.8117,129.4017,26400.0
2015-03-09 11:30:00,140.36,140.76,140.3,140.47,13900.0,129.374,129.7427,129.3187,129.4754,13900.0
2015-03-09 12:00:00,140.42,140.42,139.83,139.98,13200.0,129.4293,129.4293,128.8855,129.0237,13200.0
2015-03-09 12:30:00,139.92,140.29,139.92,140.19,34300.0,128.9684,129.3095,128.9684,129.2173,34300.0
2015-03-09 13:00:00,140.3,140.3,139.68,140.28,12600.0,129.3187,129.3187,128.7472,129.3003,12600.0
2015-03-09 13:30:00,140.36,140.84,140.35,140.49,8600.0,129.374,129.8164,129.3648,129.4938,8600.0
2015-03-09 14:00:00,140.37,140.47,139.91,139.92,9900.0,129.3832,129.4754,128.9592,128.9684,9900.0
2015-03-09 14:30:00,139.9,140.07,139.48,139.9,22900.0,128.95,129.1067,128.5629,128.95,22900.0
2015-03-09 15:00:00,139.89,140.26,139.72,139.77,35200.0,128.9408,129.2818,128.7841,128.8302,35200.0
2015-03-09 15:30:00,139.88,140.16,139.67,139.87,53700.0,128.9316,129.1897,128.738,128.9224,53700.0
2015-03-10 09:30:00,138.73,139.64,138.05,138.4,24600.0,127.8716,128.7104,127.2448,127.5674,24600.0
2015-03-10 10:00:00,138.42,138.51,137.45,138.0,31500.0,127.5858,127.6688,126.6918,127.1987,31500.0
2015-03-10 10:30:00,138.04,138.17,137.34,138.07,35000.0,127.2356,127.3554,126.5904,127.2632,35000.0
2015-03-10 11:00:00,138.12,138.97,138.0,138.8,44900.0,127.3093,128.0928,127.1987,127.9361,44900.0
2015-03-10 11:30:00,138.71,138.87,137.07,137.21,48100.0,127.8531,128.0006,126.3415,126.4706,48100.0
2015-03-10 12:00:00,137.12,137.73,136.92,137.64,40000.0,126.3876,126.9499,126.2033,126.8669,40000.0
2015-03-10 12:30:00,137.53,138.37,137.5,138.16,22500.0,126.7655,127.5398,126.7379,127.3462,22500.0
2015-03-10 13:00:00,138.18,138.37,137.92,138.11,14400.0,127.3646,127.5398,127.125,127.3001,14400.0
2015-03-10 13:30:00,138.04,138.35,137.95,137.95,16400.0,127.2356,127.5213,127.1526,127.1526,16400.0
2015-03-10 14:00:00,137.93,138.04,137.46,137.54,21800.0,127.1342,127.2356,126.701,126.7747,21800.0
2015-03-10 14:30:00,137.52,138.17,137.52,137.96,37100.0,126.7563,127.3554,126.7563,127.1619,37100.0
2015-03-10 15:00:00,137.97,138.07,137.38,137.49,67700.0,127.1711,127.2632,126.6272,126.7286,67700.0
2015-03-10 15:30:00,137.61,137.95,137.35,137.68,105700.0,126.8392,127.1526,126.5996,126.9038,105700.0
2015-03-11 09:30:00,138.17,138.57,137.13,137.38,33400.0,127.3554,127.7241,126.3968,126.6272,33400.0
2015-03-11 10:00:00,137.6,137.74,137.16,137.42,54400.0,126.83,126.9591,126.4245,126.6641,54400.0
2015-03-11 10:30:00,137.32,137.92,136.83,137.87,20200.0,126.5719,127.125,126.1203,127.0789,20200.0
2015-03-11 11:00:00,137.87,138.69,137.87,138.6,30300.0,127.0789,127.8347,127.0789,127.7518,30300.0
2015-03-11 11:30:00,138.53,138.86,138.36,138.86,15500.0,127.6872,127.9914,127.5305,127.9914,15500.0
2015-03-11 12:00:00,138.91,139.01,138.34,138.34,48900.0,128.0375,128.1297,127.5121,127.5121,48900.0
2015-03-11 12:30:00,138.45,138.87,138.45,138.74,18700.0,127.6135,128.0006,127.6135,127.8808,18700.0
2015-03-11 13:00:00,138.86,139.24,138.67,139.08,23100.0,127.9914,128.3417,127.8163,128.1942,23100.0
2015-03-11 13:30:00,139.13,139.26,138.76,139.13,15700.0,128.2403,128.3601,127.8992,128.2403,15700.0
2015-03-11 14:00:00,139.23,139.7,139.04,139.43,38100.0,128.3324,128.7657,128.1573,128.5168,38100.0
2015-03-11 14:30:00,139.43,139.43,138.85,139.0,19000.0,128.5168,128.5168,127.9822,128.1205,19000.0
2015-03-11 15:00:00,138.99,139.04,138.62,138.9,25400.0,128.1112,128.1573,127.7702,128.0283,25400.0
2015-03-11 15:30:00,138.88,139.31,138.7,138.89,57000.0,128.0098,128.4062,127.8439,128.0191,57000.0
2015-03-12 09:30:00,140.31,141.68,140.11,141.5,38800.0,129.3279,130.5907,129.1436,130.4248,38800.0
2015-03-12 10:00:00,141.48,142.87,141.2,142.57,47000.0,130.4063,131.6875,130.1483,131.411,47000.0
2015-03-12 10:30:00,142.66,143.67,142.66,143.41,98600.0,131.494,132.4249,131.494,132.1853,98600.0
2015-03-12 11:00:00,143.46,143.63,142.71,142.93,56800.0,132.2314,132.3881,131.5401,131.7428,56800.0
2015-03-12 11:30:00,142.96,143.0,142.62,142.91,16000.0,131.7705,131.8074,131.4571,131.7244,16000.0
2015-03-12 12:00:00,142.95,143.23,142.8,143.2,44500.0,131.7613,132.0194,131.623,131.9917,44500.0
2015-03-12 12:30:00,143.09,143.35,143.01,143.08,12500.0,131.8903,132.13,131.8166,131.8811,12500.0
2015-03-12 13:00:00,143.07,143.09,142.25,142.27,39900.0,131.8719,131.8903,131.1161,131.1345,39900.0
2015-03-12 13:30:00,142.27,143.24,142.03,142.97,40400.0,131.1345,132.0286,130.9133,131.7797,40400.0
2015-03-12 14:00:00,142.98,143.15,142.83,142.95,25500.0,131.7889,131.9456,131.6507,131.7613,25500.0
2015-03-12 14:30:00,142.96,143.16,142.58,143.09,23300.0,131.7705,131.9548,131.4202,131.8903,23300.0
2015-03-12 15:00:00,143.17,143.26,142.99,143.17,24800.0,131.9641,132.047,131.7982,131.9641,24800.0
2015-03-12 15:30:00,143.12,143.63,142.98,143.47,197300.0,131.918,132.3881,131.7889,132.2406,197300.0
2015-03-13 09:30:00,143.2,143.45,142.17,142.2,52800.0,131.9917,132.2221,131.0423,131.07,52800.0
2015-03-13 10:00:00,142.4,142.44,140.97,140.97,55600.0,131.2543,131.2912,129.9363,129.9363,55600.0
2015-03-13 10:30:00,140.89,141.11,140.19,140.28,53100.0,129.8625,130.0653,129.2173,129.3003,53100.0
2015-03-13 11:00:00,140.19,140.81,140.12,140.35,36700.0,129.2173,129.7888,129.1528,129.3648,36700.0
2015-03-13 11:30:00,140.22,140.68,140.13,140.68,25300.0,129.245,129.669,129.162,129.669,25300.0
2015-03-13 12:00:00,140.71,140.86,140.4,140.71,21400.0,129.6966,129.8349,129.4109,129.6966,21400.0
2015-03-13 12:30:00,140.78,141.76,140.78,141.72,27800.0,129.7611,130.6644,129.7611,130.6276,27800.0
2015-03-13 13:00:00,141.58,141.81,141.44,141.61,17200.0,130.4985,130.7105,130.3695,130.5262,17200.0
2015-03-13 13:30:00,141.59,142.0,141.55,141.74,17300.0,130.5077,130.8856,130.4709,130.646,17300.0
2015-03-13 14:00:00,141.74,141.84,141.35,141.64,52700.0,130.646,130.7382,130.2865,130.5538,52700.0
2015-03-13 14:30:00,141.62,141.7,141.21,141.46,93800.0,130.5354,130.6091,130.1575,130.3879,93800.0
2015-03-13 15:00:00,141.55,141.88,141.34,141.88,19100.0,130.4709,130.775,130.2773,130.775,19100.0
2015-03-13 15:30:00,141.81,142.08,141.5,141.83,61000.0,130.7105,130.9594,130.4248,130.7289,61000.0
2015-03-16 09:30:00,142.25,143.6,141.88,142.3,31700.0,131.1161,132.3604,130.775,131.1622,31700.0
2015-03-16 10:00:00,142.32,143.31,142.08,142.51,72300.0,131.1806,132.0931,130.9594,131.3557,72300.0
2015-03-16 10:30:00,142.5,142.75,142.27,142.5,42400.0,131.3465,131.5769,131.1345,131.3465,42400.0
2015-03-16 11:00:00,142.48,142.65,141.84,142.01,47700.0,131.3281,131.4848,130.7382,130.8949,47700.0
2015-03-16 11:30:00,142.08,142.33,141.89,142.06,44900.0,130.9594,131.1898,130.7843,130.9409,44900.0
2015-03-16 12:00:00,142.06,142.33,142.06,142.26,22300.0,130.9409,131.1898,130.9409,131.1253,22300.0
2015-03-16 12:30:00,142.16,142.19,141.76,141.76,8300.0,131.0331,131.0608,130.6644,130.6644,8300.0
2015-03-16 13:00:00,141.68,142.04,141.55,141.95,10800.0,130.5907,130.9225,130.4709,130.8396,10800.0
2015-03-16 13:30:00,141.96,142.35,141.92,141.98,11600.0,130.8488,131.2082,130.8119,130.8672,11600.0
2015-03-16 14:00:00,141.96,142.15,141.79,142.13,14900.0,130.8488,131.0239,130.6921,131.0055,14900.0
2015-03-16 14:30:00,142.16,142.5,142.1,142.22,20100.0,131.0331,131.3465,130.9778,131.0884,20100.0
2015-03-16 15:00:00,142.25,142.25,141.86,142.02,35200.0,131.1161,131.1161,130.7566,130.9041,35200.0
2015-03-16 15:30:00,142.01,142.45,141.86,142.32,67700.0,130.8949,131.3004,130.7566,131.1806,67700.0
2015-03-17 09:30:00,141.64,143.0,140.67,142.78,30600.0,130.5538,131.8074,129.6597,131.6046,30600.0
2015-03-17 10:00:00,142.78,142.99,142.42,142.55,18700.0,131.6046,131.7982,131.2728,131.3926,18700.0
2015-03-17 10:30:00,142.65,142.93,142.13,142.77,36000.0,131.4848,131.7428,131.0055,131.5954,36000.0
2015-03-17 11:00:00,142.54,142.64,141.41,141.59,15800.0,131.3834,131.4755,130.3418,130.5077,15800.0
2015-03-17 11:30:00,141.47,141.72,141.3,141.72,7600.0,130.3971,130.6276,130.2404,130.6276,7600.0
2015-03-17 12:00:00,141.67,142.11,141.38,142.11,27100.0,130.5815,130.987,130.3142,130.987,27100.0
2015-03-17 12:30:00,142.06,142.69,141.94,142.51,12900.0,130.9409,131.5216,130.8303,131.3557,12900.0
2015-03-17 13:00:00,142.51,143.06,142.42,142.7,9900.0,131.3557,131.8627,131.2728,131.5309,9900.0
2015-03-17 13:30:00,142.71,143.05,142.58,143.05,35900.0,131.5401,131.8535,131.4202,131.8535,35900.0
2015-03-17 14:00:00,143.04,143.15,142.73,142.74,19700.0,131.8442,131.9456,131.5585,131.5677,19700.0
2015-03-17 14:30:00,142.73,142.85,142.32,142.76,13300.0,131.5585,131.6691,131.1806,131.5862,13300.0
2015-03-17 15:00:00,142.74,143.02,142.66,142.72,21500.0,131.5677,131.8258,131.494,131.5493,21500.0
2015-03-17 15:30:00,142.72,142.87,142.1,142.36,65600.0,131.5493,131.6875,130.9778,131.2175,65600.0
2015-03-18 09:30:00,141.88,141.88,139.41,139.8,27200.0,130.775,130.775,128.4984,128.8578,27200.0
2015-03-18 10:00:00,139.79,141.0,139.79,140.54,25800.0,128.8486,129.9639,128.8486,129.5399,25800.0
2015-03-18 10:30:00,140.53,141.9,140.53,141.43,19800.0,129.5307,130.7935,129.5307,130.3603,19800.0
2015-03-18 11:00:00,141.44,141.44,140.85,141.14,10700.0,130.3695,130.3695,129.8257,130.093,10700.0
2015-03-18 11:30:00,140.97,140.97,140.53,140.79,6500.0,129.9363,129.9363,129.5307,129.7703,6500.0
2015-03-18 12:00:00,140.77,140.77,139.91,140.0,41600.0,129.7519,129.7519,128.9592,129.0422,41600.0
2015-03-18 12:30:00,140.01,140.27,139.67,139.83,10500.0,129.0514,129.291,128.738,128.8855,10500.0
2015-03-18 13:00:00,139.8,139.97,139.53,139.53,13100.0,128.8578,129.0145,128.609,128.609,13100.0
2015-03-18 13:30:00,139.52,139.66,139.02,139.5,37200.0,128.5998,128.7288,128.1389,128.5813,37200.0
2015-03-18 14:00:00,139.56,142.63,139.26,142.46,103300.0,128.6366,131.4663,128.3601,131.3096,103300.0
2015-03-18 14:30:00,142.46,142.99,142.2,142.44,30800.0,131.3096,131.7982,131.07,131.2912,30800.0
2015-03-18 15:00:00,142.31,143.25,142.22,142.91,95300.0,131.1714,132.0378,131.0884,131.7244,95300.0
2015-03-18 15:30:00,142.9,143.2,142.25,142.49,126100.0,131.7152,131.9917,131.1161,131.3373,126100.0
2015-03-19 09:30:00,141.25,142.34,140.35,140.65,49600.0,130.1943,131.199,129.3648,129.6413,49600.0
2015-03-19 10:00:00,140.65,141.13,140.26,140.74,38700.0,129.6413,130.0837,129.2818,129.7243,38700.0
2015-03-19 10:30:00,140.66,140.7,140.19,140.27,68000.0,129.6505,129.6874,129.2173,129.291,68000.0
2015-03-19 11:00:00,140.21,140.22,139.15,139.15,35000.0,129.2357,129.245,128.2587,128.2587,35000.0
2015-03-19 11:30:00,139.17,139.26,138.37,138.73,41400.0,128.2771,128.3601,127.5398,127.8716,41400.0
2015-03-19 12:00:00,138.73,139.14,138.64,138.9,18700.0,127.8716,128.2495,127.7886,128.0283,18700.0
2015-03-19 12:30:00,138.8,138.87,137.87,138.01,34500.0,127.9361,128.0006,127.0789,127.2079,34500.0
2015-03-19 13:00:00,137.92,139.15,137.8,139.15,37000.0,127.125,128.2587,127.0144,128.2587,37000.0
2015-03-19 13:30:00,139.12,139.27,138.82,139.03,19700.0,128.2311,128.3693,127.9545,128.1481,19700.0
2015-03-19 14:00:00,139.03,139.46,138.95,139.22,26100.0,128.1481,128.5444,128.0744,128.3232,26100.0
2015-03-19 14:30:00,139.2,139.22,138.75,138.89,101800.0,128.3048,128.3232,127.89,128.0191,101800.0
2015-03-19 15:00:00,138.88,139.05,138.54,138.8,79300.0,128.0098,128.1665,127.6965,127.9361,79300.0
2015-03-19 15:30:00,138.8,139.07,138.62,138.65,107900.0,127.9361,128.185,127.7702,127.7978,107900.0
2015-03-20 09:30:00,139.94,141.59,139.64,141.03,83900.0,128.9869,130.5077,128.7104,129.9916,83900.0
2015-03-20 10:00:00,140.99,141.61,140.8,141.33,24800.0,129.9547,130.5262,129.7796,130.2681,24800.0
2015-03-20 10:30:00,141.33,141.49,141.17,141.23,33200.0,130.2681,130.4156,130.1206,130.1759,33200.0
2015-03-20 11:00:00,141.18,141.45,141.0,141.44,15800.0,130.1298,130.3787,129.9639,130.3695,15800.0
2015-03-20 11:30:00,141.45,141.47,141.02,141.09,38900.0,130.3787,130.3971,129.9823,130.0469,38900.0
2015-03-20 12:00:00,141.16,141.34,140.98,141.11,13000.0,130.1114,130.2773,129.9455,130.0653,13000.0
2015-03-20 12:30:00,141.1,141.59,141.09,141.51,27300.0,130.0561,130.5077,130.0469,130.434,27300.0
2015-03-20 13:00:00,141.45,141.51,140.22,140.22,29200.0,130.3787,130.434,129.245,129.245,29200.0
2015-03-20 13:30:00,140.23,140.38,139.77,139.79,32500.0,129.2542,129.3924,128.8302,128.8486,32500.0
2015-03-20 14:00:00,139.8,139.87,139.21,139.21,30400.0,128.8578,128.9224,128.314,128.314,30400.0
2015-03-20 14:30:00,139.22,139.49,139.12,139.18,27300.0,128.3232,128.5721,128.2311,128.2864,27300.0
2015-03-20 15:00:00,139.17,139.29,138.51,138.86,37300.0,128.2771,128.3878,127.6688,127.9914,37300.0
2015-03-20 15:30:00,138.81,139.27,138.46,138.55,150600.0,127.9453,128.3693,127.6227,127.7057,150600.0
2015-03-23 09:30:00,138.5,139.84,138.5,139.27,22200.0,127.6596,128.8947,127.6596,128.3693,22200.0
2015-03-23 10:00:00,139.62,140.47,139.5,140.13,30500.0,128.6919,129.4754,128.5813,129.162,30500.0
2015-03-23 10:30:00,140.08,140.71,139.76,140.71,35600.0,129.1159,129.6966,128.821,129.6966,35600.0
2015-03-23 11:00:00,140.72,140.98,140.39,140.39,34100.0,129.7058,129.9455,129.4017,129.4017,34100.0
2015-03-23 11:30:00,140.47,140.77,140.19,140.57,34400.0,129.4754,129.7519,129.2173,129.5676,34400.0
2015-03-23 12:00:00,140.5,140.6,140.28,140.48,15900.0,129.503,129.5952,129.3003,129.4846,15900.0
2015-03-23 12:30:00,140.5,140.86,140.47,140.75,12600.0,129.503,129.8349,129.4754,129.7335,12600.0
2015-03-23 13:00:00,140.8,140.8,140.49,140.49,15600.0,129.7796,129.7796,129.4938,129.4938,15600.0
2015-03-23 13:30:00,140.55,140.83,140.43,140.8,16300.0,129.5491,129.8072,129.4385,129.7796,16300.0
2015-03-23 14:00:00,140.78,141.35,140.6,141.12,21000.0,129.7611,130.2865,129.5952,130.0745,21000.0
2015-03-23 14:30:00,141.11,141.11,140.81,141.06,23600.0,130.0653,130.0653,129.7888,130.0192,23600.0
2015-03-23 15:00:00,141.02,141.27,140.28,140.28,42900.0,129.9823,130.2128,129.3003,129.3003,42900.0
2015-03-23 15:30:00,140.27,140.4,139.56,139.65,97700.0,129.291,129.4109,128.6366,128.7196,97700.0
2015-03-24 09:30:00,139.92,140.73,139.83,140.52,21600.0,128.9684,129.715,128.8855,129.5215,21600.0
2015-03-24 10:00:00,140.75,140.99,140.36,140.66,49600.0,129.7335,129.9547,129.374,129.6505,49600.0
2015-03-24 10:30:00,140.65,140.78,140.32,140.46,17100.0,129.6413,129.7611,129.3371,129.4662,17100.0
2015-03-24 11:00:00,140.39,141.26,140.34,141.26,11500.0,129.4017,130.2036,129.3556,130.2036,11500.0
2015-03-24 11:30:00,141.26,141.64,141.14,141.43,18100.0,130.2036,130.5538,130.093,130.3603,18100.0
2015-03-24 12:00:00,141.46,141.61,141.24,141.24,10800.0,130.3879,130.5262,130.1851,130.1851,10800.0
2015-03-24 12:30:00,141.2,141.2,140.64,140.65,12000.0,130.1483,130.1483,129.6321,129.6413,12000.0
2015-03-24 13:00:00,140.65,141.03,140.56,140.62,11200.0,129.6413,129.9916,129.5584,129.6137,11200.0
2015-03-24 13:30:00,140.66,141.05,140.63,141.03,13300.0,129.6505,130.01,129.6229,129.9916,13300.0
2015-03-24 14:00:00,140.97,141.12,140.62,140.86,15400.0,129.9363,130.0745,129.6137,129.8349,15400.0
2015-03-24 14:30:00,140.78,141.27,140.67,141.2,14200.0,129.7611,130.2128,129.6597,130.1483,14200.0
2015-03-24 15:00:00,141.27,141.46,140.97,141.08,19900.0,130.2128,130.3879,129.9363,130.0376,19900.0
2015-03-24 15:30:00,141.02,141.31,140.62,140.71,60100.0,129.9823,130.2496,129.6137,129.6966,60100.0
2015-03-25 09:30:00,141.23,141.9,140.12,141.02,13300.0,130.1759,130.7935,129.1528,129.9823,13300.0
2015-03-25 10:00:00,140.92,140.92,140.16,140.25,11100.0,129.8902,129.8902,129.1897,129.2726,11100.0
2015-03-25 10:30:00,140.16,140.59,139.91,140.58,17900.0,129.1897,129.586,128.9592,129.5768,17900.0
2015-03-25 11:00:00,140.7,140.81,140.0,140.08,13000.0,129.6874,129.7888,129.0422,129.1159,13000.0
2015-03-25 11:30:00,139.98,139.98,138.68,139.54,53600.0,129.0237,129.0237,127.8255,128.6182,53600.0
2015-03-25 12:00:00,139.45,139.5,138.8,139.08,16000.0,128.5352,128.5813,127.9361,128.1942,16000.0
2015-03-25 12:30:00,139.1,139.31,138.79,139.26,15400.0,128.2126,128.4062,127.9269,128.3601,15400.0
2015-03-25 13:00:00,139.32,139.7,139.23,139.64,19000.0,128.4154,128.7657,128.3324,128.7104,19000.0
2015-03-25 13:30:00,139.69,139.88,139.13,139.64,48000.0,128.7564,128.9316,128.2403,128.7104,48000.0
2015-03-25 14:00:00,139.61,139.65,139.4,139.62,28100.0,128.6827,128.7196,128.4891,128.6919,28100.0
2015-03-25 14:30:00,139.62,139.84,139.4,139.66,36900.0,128.6919,128.8947,128.4891,128.7288,36900.0
2015-03-25 15:00:00,139.6,140.0,139.38,139.93,87700.0,128.6735,129.0422,128.4707,128.9777,87700.0
2015-03-25 15:30:00,139.94,140.23,139.88,140.01,132000.0,128.9869,129.2542,128.9316,129.0514,132000.0
2015-03-26 09:30:00,139.94,141.28,139.32,140.9,25100.0,128.9869,130.222,128.4154,129.8717,25100.0
2015-03-26 10:00:00,140.74,141.36,140.62,141.16,39700.0,129.7243,130.2957,129.6137,130.1114,39700.0
2015-03-26 10:30:00,141.07,141.19,140.79,141.14,69500.0,130.0284,130.139,129.7703,130.093,69500.0
2015-03-26 11:00:00,141.08,141.13,140.85,141.06,41200.0,130.0376,130.0837,129.8257,130.0192,41200.0
2015-03-26 11:30:00,141.03,141.65,140.99,141.65,38600.0,129.9916,130.563,129.9547,130.563,38600.0
2015-03-26 12:00:00,141.62,141.76,141.32,141.58,29300.0,130.5354,130.6644,130.2589,130.4985,29300.0
2015-03-26 12:30:00,141.6,142.34,141.42,142.26,19200.0,130.5169,131.199,130.351,131.1253,19200.0
2015-03-26 13:00:00,142.08,142.43,141.9,142.02,33500.0,130.9594,131.282,130.7935,130.9041,33500.0
2015-03-26 13:30:00,142.06,143.0,141.99,142.93,23400.0,130.9409,131.8074,130.8764,131.7428,23400.0
2015-03-26 14:00:00,142.96,143.3,142.62,142.68,106200.0,131.7705,132.0839,131.4571,131.5124,106200.0
2015-03-26 14:30:00,142.62,143.14,142.34,142.44,52100.0,131.4571,131.9364,131.199,131.2912,52100.0
2015-03-26 15:00:00,142.38,142.67,142.25,142.37,68300.0,131.2359,131.5032,131.1161,131.2267,68300.0
2015-03-26 15:30:00,142.29,142.45,141.91,142.17,132700.0,131.1529,131.3004,130.8027,131.0423,132700.0
2015-03-27 09:30:00,141.82,143.0,141.03,142.72,45900.0,130.7197,131.8074,129.9916,131.5493,45900.0
2015-03-27 10:00:00,142.7,142.79,142.16,142.39,64500.0,131.5309,131.6138,131.0331,131.2451,64500.0
2015-03-27 10:30:00,142.39,142.61,141.7,141.75,45100.0,131.2451,131.4479,130.6091,130.6552,45100.0
2015-03-27 11:00:00,141.74,141.74,140.61,140.7,35400.0,130.646,130.646,129.6044,129.6874,35400.0
2015-03-27 11:30:00,140.7,141.86,140.7,141.86,24200.0,129.6874,130.7566,129.6874,130.7566,24200.0
2015-03-27 12:00:00,141.92,142.16,141.76,141.8,20600.0,130.8119,131.0331,130.6644,130.7013,20600.0
2015-03-27 12:30:00,141.84,142.44,141.84,142.27,16300.0,130.7382,131.2912,130.7382,131.1345,16300.0
2015-03-27 13:00:00,142.35,142.51,142.25,142.41,42800.0,131.2082,131.3557,131.1161,131.2636,42800.0
2015-03-27 13:30:00,142.38,142.46,142.14,142.29,15400.0,131.2359,131.3096,131.0147,131.1529,15400.0
2015-03-27 14:00:00,142.29,142.38,142.25,142.27,24500.0,131.1529,131.2359,131.1161,131.1345,24500.0
2015-03-27 14:30:00,142.26,142.4,142.03,142.03,44600.0,131.1253,131.2543,130.9133,130.9133,44600.0
2015-03-27 15:00:00,142.03,142.03,141.72,141.85,35100.0,130.9133,130.9133,130.6276,130.7474,35100.0
2015-03-27 15:30:00,141.86,142.05,141.37,141.76,72600.0,130.7566,130.9317,130.305,130.6644,72600.0
2015-03-30 09:30:00,142.74,142.74,142.23,142.5,33900.0,131.5677,131.5677,131.0976,131.3465,33900.0
2015-03-30 10:00:00,142.5,142.6,142.33,142.46,28600.0,131.3465,131.4387,131.1898,131.3096,28600.0
2015-03-30 10:30:00,142.36,142.45,141.88,142.24,32200.0,131.2175,131.3004,130.775,131.1069,32200.0
2015-03-30 11:00:00,142.18,142.32,142.0,142.1,21500.0,131.0516,131.1806,130.8856,130.9778,21500.0
2015-03-30 11:30:00,142.11,142.29,142.0,142.27,17800.0,130.987,131.1529,130.8856,131.1345,17800.0
2015-03-30 12:00:00,142.3,142.3,141.8,141.91,50700.0,131.1622,131.1622,130.7013,130.8027,50700.0
2015-03-30 12:30:00,141.92,142.05,141.82,142.0,27400.0,130.8119,130.9317,130.7197,130.8856,27400.0
2015-03-30 13:00:00,142.0,142.18,141.84,142.1,42000.0,130.8856,131.0516,130.7382,130.9778,42000.0
2015-03-30 13:30:00,142.1,142.19,141.96,142.02,33900.0,130.9778,131.0608,130.8488,130.9041,33900.0
2015-03-30 14:00:00,142.04,142.08,141.93,142.0,20100.0,130.9225,130.9594,130.8211,130.8856,20100.0
2015-03-30 14:30:00,142.04,142.34,141.9,142.26,30400.0,130.9225,131.199,130.7935,131.1253,30400.0
2015-03-30 15:00:00,142.3,142.43,142.21,142.31,25300.0,131.1622,131.282,131.0792,131.1714,25300.0
2015-03-30 15:30:00,142.31,142.91,142.25,142.84,96200.0,131.1714,131.7244,131.1161,131.6599,96200.0
2015-03-31 09:30:00,141.85,142.44,140.96,141.38,45500.0,130.7474,131.2912,129.927,130.3142,45500.0
2015-03-31 10:00:00,141.38,141.77,141.32,141.45,23400.0,130.3142,130.6736,130.2589,130.3787,23400.0
2015-03-31 10:30:00,141.47,141.73,141.06,141.1,24700.0,130.3971,130.6368,130.0192,130.0561,24700.0
2015-03-31 11:00:00,141.15,141.21,141.0,141.04,20300.0,130.1022,130.1575,129.9639,130.0008,20300.0
2015-03-31 11:30:00,141.0,141.25,140.91,141.04,21000.0,129.9639,130.1943,129.881,130.0008,21000.0
2015-03-31 12:00:00,141.1,141.15,140.91,140.94,34100.0,130.0561,130.1022,129.881,129.9086,34100.0
2015-03-31 12:30:00,141.01,141.11,140.89,140.96,24200.0,129.9731,130.0653,129.8625,129.927,24200.0
2015-03-31 13:00:00,141.0,141.09,140.92,140.97,22300.0,129.9639,130.0469,129.8902,129.9363,22300.0
2015-03-31 13:30:00,141.01,141.06,140.92,141.0,33000.0,129.9731,130.0192,129.8902,129.9639,33000.0
2015-03-31 14:00:00,140.99,141.06,140.9,141.06,21200.0,129.9547,130.0192,129.8717,130.0192,21200.0
2015-03-31 14:30:00,141.01,141.05,140.95,141.0,21300.0,129.9731,130.01,129.9178,129.9639,21300.0
2015-03-31 15:00:00,140.97,141.0,140.06,140.12,47900.0,129.9363,129.9639,129.0975,129.1528,47900.0
2015-03-31 15:30:00,140.02,140.26,139.76,139.76,138300.0,129.0606,129.2818,128.821,128.821,138300.0
2015-04-01 09:30:00,140.04,140.19,137.65,137.88,52900.0,129.0791,129.2173,126.8761,127.0881,52900.0
2015-04-01 10:00:00,137.84,138.16,137.59,137.77,30100.0,127.0512,127.3462,126.8208,126.9867,30100.0
2015-04-01 10:30:00,137.89,138.08,137.35,137.82,71600.0,127.0973,127.2725,126.5996,127.0328,71600.0
2015-04-01 11:00:00,137.82,137.9,136.5,136.65,52000.0,127.0328,127.1065,125.8161,125.9544,52000.0
2015-04-01 11:30:00,136.71,137.81,136.5,137.76,53600.0,126.0097,127.0236,125.8161,126.9775,53600.0
2015-04-01 12:00:00,137.79,138.01,137.45,137.65,43600.0,127.0052,127.2079,126.6918,126.8761,43600.0
2015-04-01 12:30:00,137.65,138.0,137.49,137.84,42400.0,126.8761,127.1987,126.7286,127.0512,42400.0
2015-04-01 13:00:00,137.8,137.98,137.58,137.71,85200.0,127.0144,127.1803,126.8116,126.9314,85200.0
2015-04-01 13:30:00,137.76,138.13,137.73,137.84,41300.0,126.9775,127.3185,126.9499,127.0512,41300.0
2015-04-01 14:00:00,137.91,138.0,137.61,137.71,31400.0,127.1158,127.1987,126.8392,126.9314,31400.0
2015-04-01 14:30:00,137.71,137.98,137.32,137.84,29700.0,126.9314,127.1803,126.5719,127.0512,29700.0
2015-04-01 15:00:00,137.84,137.97,137.68,137.69,41500.0,127.0512,127.1711,126.9038,126.913,41500.0
2015-04-01 15:30:00,137.69,138.12,137.62,138.1,114500.0,126.913,127.3093,126.8485,127.2909,114500.0
2015-04-02 09:30:00,137.98,139.77,137.89,139.17,17700.0,127.1803,128.8302,127.0973,128.2771,17700.0
2015-04-02 10:00:00,139.14,139.22,138.09,138.4,74300.0,128.2495,128.3232,127.2817,127.5674,74300.0
2015-04-02 10:30:00,138.4,138.56,137.84,138.14,63300.0,127.5674,127.7149,127.0512,127.3278,63300.0
2015-04-02 11:00:00,138.2,138.25,137.98,138.05,13000.0,127.3831,127.4292,127.1803,127.2448,13000.0
2015-04-02 11:30:00,138.06,138.14,137.56,137.58,22600.0,127.254,127.3278,126.7932,126.8116,22600.0
2015-04-02 12:00:00,137.54,137.54,137.15,137.45,13300.0,126.7747,126.7747,126.4153,126.6918,13300.0
2015-04-02 12:30:00,137.45,138.03,137.43,137.91,19800.0,126.6918,127.2264,126.6733,127.1158,19800.0
2015-04-02 13:00:00,137.88,137.98,137.74,137.85,17200.0,127.0881,127.1803,126.9591,127.0605,17200.0
2015-04-02 13:30:00,137.89,137.98,137.47,137.76,10400.0,127.0973,127.1803,126.7102,126.9775,10400.0
2015-04-02 14:00:00,137.76,137.78,136.97,136.97,20400.0,126.9775,126.9959,126.2493,126.2493,20400.0
2015-04-02 14:30:00,136.91,137.16,136.88,137.16,14400.0,126.194,126.4245,126.1664,126.4245,14400.0
2015-04-02 15:00:00,137.07,137.5,136.95,137.08,43300.0,126.3415,126.7379,126.2309,126.3507,43300.0
2015-04-02 15:30:00,137.09,137.58,136.99,137.36,82000.0,126.3599,126.8116,126.2678,126.6088,82000.0
2015-04-06 09:30:00,137.13,137.73,136.41,137.33,126800.0,126.3968,126.9499,125.7332,126.5812,126800.0
2015-04-06 10:00:00,137.35,137.68,137.14,137.28,57600.0,126.5996,126.9038,126.406,126.5351,57600.0
2015-04-06 10:30:00,137.36,138.19,137.36,137.86,35100.0,126.6088,127.3739,126.6088,127.0697,35100.0
2015-04-06 11:00:00,137.92,137.97,137.61,137.75,18600.0,127.125,127.1711,126.8392,126.9683,18600.0
2015-04-06 11:30:00,137.73,137.91,137.58,137.58,47600.0,126.9499,127.1158,126.8116,126.8116,47600.0
2015-04-06 12:00:00,137.63,138.28,137.63,138.25,19000.0,126.8577,127.4568,126.8577,127.4292,19000.0
2015-04-06 12:30:00,138.22,138.56,138.21,138.56,27400.0,127.4015,127.7149,127.3923,127.7149,27400.0
2015-04-06 13:00:00,138.58,138.88,138.47,138.75,10500.0,127.7333,128.0098,127.6319,127.89,10500.0
2015-04-06 13:30:00,138.88,139.34,138.88,139.27,9400.0,128.0098,128.4338,128.0098,128.3693,9400.0
2015-04-06 14:00:00,139.32,139.48,138.78,138.78,19500.0,128.4154,128.5629,127.9177,127.9177,19500.0
2015-04-06 14:30:00,138.84,139.11,138.78,139.05,23600.0,127.973,128.2218,127.9177,128.1665,23600.0
2015-04-06 15:00:00,138.96,139.31,138.9,139.19,66200.0,128.0836,128.4062,128.0283,128.2956,66200.0
2015-04-06 15:30:00,139.19,139.43,139.06,139.32,104700.0,128.2956,128.5168,128.1758,128.4154,104700.0
2015-04-07 09:30:00,138.78,138.94,137.95,138.47,29300.0,127.9177,128.0651,127.1526,127.6319,29300.0
2015-04-07 10:00:00,138.44,138.49,137.72,138.05,46700.0,127.6043,127.6504,126.9406,127.2448,46700.0
2015-04-07 10:30:00,138.15,138.24,137.48,137.58,27200.0,127.337,127.4199,126.7194,126.8116,27200.0
2015-04-07 11:00:00,137.64,137.71,136.85,137.27,59600.0,126.8669,126.9314,126.1387,126.5259,59600.0
2015-04-07 11:30:00,137.28,137.85,137.27,137.65,17700.0,126.5351,127.0605,126.5259,126.8761,17700.0
2015-04-07 12:00:00,137.68,137.68,137.34,137.34,25800.0,126.9038,126.9038,126.5904,126.5904,25800.0
2015-04-07 12:30:00,137.36,137.36,135.89,136.21,46000.0,126.6088,126.6088,125.2539,125.5488,46000.0
2015-04-07 13:00:00,136.16,137.04,136.16,136.53,49000.0,125.5027,126.3139,125.5027,125.8438,49000.0
2015-04-07 13:30:00,136.57,136.68,135.85,136.01,50300.0,125.8806,125.982,125.217,125.3645,50300.0
2015-04-07 14:00:00,136.03,136.52,136.03,136.46,38200.0,125.3829,125.8346,125.3829,125.7793,38200.0
2015-04-07 14:30:00,136.47,136.47,135.82,136.08,57700.0,125.7885,125.7885,125.1894,125.429,57700.0
2015-04-07 15:00:00,136.04,136.4,135.96,135.96,68500.0,125.3921,125.724,125.3184,125.3184,68500.0
2015-04-07 15:30:00,136.0,136.15,135.81,135.81,53100.0,125.3553,125.4935,125.1801,125.1801,53100.0
2015-04-08 09:30:00,135.86,136.84,135.0,135.02,96300.0,125.2262,126.1295,124.4335,124.452,96300.0
2015-04-08 10:00:00,135.02,135.14,134.6,134.8,105800.0,124.452,124.5626,124.0648,124.2492,105800.0
2015-04-08 10:30:00,134.8,135.06,134.43,134.46,52200.0,124.2492,124.4888,123.9081,123.9358,52200.0
2015-04-08 11:00:00,134.46,134.79,134.4,134.55,43100.0,123.9358,124.24,123.8805,124.0188,43100.0
2015-04-08 11:30:00,134.61,134.99,134.38,134.75,73900.0,124.0741,124.4243,123.8621,124.2031,73900.0
2015-04-08 12:00:00,134.77,135.18,134.7,135.06,24900.0,124.2215,124.5994,124.157,124.4888,24900.0
2015-04-08 12:30:00,135.04,135.19,134.68,134.68,44000.0,124.4704,124.6087,124.1386,124.1386,44000.0
2015-04-08 13:00:00,134.73,134.88,134.57,134.75,32300.0,124.1847,124.3229,124.0372,124.2031,32300.0
2015-04-08 13:30:00,134.7,134.86,134.25,134.81,50200.0,124.157,124.3045,123.7422,124.2584,50200.0
2015-04-08 14:00:00,134.81,135.41,134.1,135.12,31200.0,124.2584,124.8114,123.604,124.5441,31200.0
2015-04-08 14:30:00,135.02,135.3,134.99,135.19,40500.0,124.452,124.7101,124.4243,124.6087,40500.0
2015-04-08 15:00:00,135.19,135.48,135.05,135.44,42700.0,124.6087,124.876,124.4796,124.8391,42700.0
2015-04-08 15:30:00,135.44,136.21,135.3,136.18,131400.0,124.8391,125.5488,124.7101,125.5212,131400.0
2015-04-09 09:30:00,136.21,137.0,135.79,136.88,47900.0,125.5488,126.277,125.1617,126.1664,47900.0
2015-04-09 10:00:00,136.88,137.27,136.14,136.41,21200.0,126.1664,126.5259,125.4843,125.7332,21200.0
2015-04-09 10:30:00,136.36,136.43,135.7,136.09,13300.0,125.6871,125.7516,125.0787,125.4382,13300.0
2015-04-09 11:00:00,135.99,135.99,135.38,135.61,8000.0,125.346,125.346,124.7838,124.9958,8000.0
2015-04-09 11:30:00,135.56,136.0,135.54,135.97,8100.0,124.9497,125.3553,124.9313,125.3276,8100.0
2015-04-09 12:00:00,136.02,136.64,135.99,136.5,16500.0,125.3737,125.9452,125.346,125.8161,16500.0
2015-04-09 12:30:00,136.47,136.5,136.22,136.43,6800.0,125.7885,125.8161,125.558,125.7516,6800.0
2015-04-09 13:00:00,136.47,136.61,136.35,136.38,5200.0,125.7885,125.9175,125.6779,125.7055,5200.0
2015-04-09 13:30:00,136.31,136.34,136.08,136.09,9100.0,125.641,125.6687,125.429,125.4382,9100.0
2015-04-09 14:00:00,136.09,136.41,136.03,136.33,8400.0,125.4382,125.7332,125.3829,125.6594,8400.0
2015-04-09 14:30:00,136.33,136.56,136.32,136.56,13700.0,125.6594,125.8714,125.6502,125.8714,13700.0
2015-04-09 15:00:00,136.56,137.1,136.48,137.05,26400.0,125.8714,126.3692,125.7977,126.3231,26400.0
2015-04-09 15:30:00,137.07,137.12,136.71,136.98,54200.0,126.3415,126.3876,126.0097,126.2586,54200.0
2015-04-10 09:30:00,136.76,138.4,136.76,137.25,18200.0,126.0558,127.5674,126.0558,126.5074,18200.0
2015-04-10 10:00:00,137.27,137.82,136.91,137.71,29600.0,126.5259,127.0328,126.194,126.9314,29600.0
2015-04-10 10:30:00,137.84,138.23,137.78,137.78,20700.0,127.0512,127.4107,126.9959,126.9959,20700.0
2015-04-10 11:00:00,137.78,138.08,137.73,138.08,10700.0,126.9959,127.2725,126.9499,127.2725,10700.0
2015-04-10 11:30:00,138.08,138.14,137.9,137.97,20700.0,127.2725,127.3278,127.1065,127.1711,20700.0
2015-04-10 12:00:00,137.99,138.06,137.95,138.06,6200.0,127.1895,127.254,127.1526,127.254,6200.0
2015-04-10 12:30:00,138.1,138.13,137.86,137.89,7300.0,127.2909,127.3185,127.0697,127.0973,7300.0
2015-04-10 13:00:00,137.88,137.93,137.58,137.85,7500.0,127.0881,127.1342,126.8116,127.0605,7500.0
2015-04-10 13:30:00,137.88,138.37,137.88,138.28,16500.0,127.0881,127.5398,127.0881,127.4568,16500.0
2015-04-10 14:00:00,138.29,138.45,138.26,138.35,18700.0,127.466,127.6135,127.4384,127.5213,18700.0
2015-04-10 14:30:00,138.32,138.36,138.14,138.14,19100.0,127.4937,127.5305,127.3278,127.3278,19100.0
2015-04-10 15:00:00,138.14,138.17,137.99,138.17,24700.0,127.3278,127.3554,127.1895,127.3554,24700.0
2015-04-10 15:30:00,138.2,138.58,138.08,138.57,65300.0,127.3831,127.7333,127.2725,127.7241,65300.0
2015-04-13 09:30:00,138.34,138.58,137.73,138.58,18000.0,127.5121,127.7333,126.9499,127.7333,18000.0
2015-04-13 10:00:00,138.54,139.07,138.49,138.88,40500.0,127.6965,128.185,127.6504,128.0098,40500.0
2015-04-13 10:30:00,138.81,138.99,138.75,138.9,43200.0,127.9453,128.1112,127.89,128.0283,43200.0
2015-04-13 11:00:00,138.89,139.2,138.89,138.89,12800.0,128.0191,128.3048,128.0191,128.0191,12800.0
2015-04-13 11:30:00,138.86,139.2,138.86,139.2,13700.0,127.9914,128.3048,127.9914,128.3048,13700.0
2015-04-13 12:00:00,139.16,139.16,138.87,139.07,16800.0,128.2679,128.2679,128.0006,128.185,16800.0
2015-04-13 12:30:00,139.07,139.19,139.01,139.1,14600.0,128.185,128.2956,128.1297,128.2126,14600.0
2015-04-13 13:00:00,139.02,139.11,138.99,139.07,17200.0,128.1389,128.2218,128.1112,128.185,17200.0
2015-04-13 13:30:00,139.02,139.02,138.13,138.42,13800.0,128.1389,128.1389,127.3185,127.5858,13800.0
2015-04-13 14:00:00,138.42,138.44,138.26,138.37,9100.0,127.5858,127.6043,127.4384,127.5398,9100.0
2015-04-13 14:30:00,138.43,138.47,138.03,138.03,9100.0,127.5951,127.6319,127.2264,127.2264,9100.0
2015-04-13 15:00:00,138.03,138.05,137.7,137.76,14100.0,127.2264,127.2448,126.9222,126.9775,14100.0
2015-04-13 15:30:00,137.7,138.03,137.7,138.01,91400.0,126.9222,127.2264,126.9222,127.2079,91400.0
2015-04-14 09:30:00,138.17,139.02,137.69,138.3,49700.0,127.3554,128.1389,126.913,127.4752,49700.0
2015-04-14 10:00:00,138.3,138.39,137.55,138.17,21600.0,127.4752,127.5582,126.7839,127.3554,21600.0
2015-04-14 10:30:00,138.19,138.24,137.59,137.84,16200.0,127.3739,127.4199,126.8208,127.0512,16200.0
2015-04-14 11:00:00,137.62,138.18,137.62,138.1,36500.0,126.8485,127.3646,126.8485,127.2909,36500.0
2015-04-14 11:30:00,138.13,138.18,137.41,137.45,37300.0,127.3185,127.3646,126.6549,126.6918,37300.0
2015-04-14 12:00:00,137.41,137.41,136.95,136.95,22400.0,126.6549,126.6549,126.2309,126.2309,22400.0
2015-04-14 12:30:00,136.99,137.2,136.76,136.83,27600.0,126.2678,126.4613,126.0558,126.1203,27600.0
2015-04-14 13:00:00,136.83,137.22,136.83,137.18,20000.0,126.1203,126.4798,126.1203,126.4429,20000.0
2015-04-14 13:30:00,137.2,138.21,137.2,138.21,25300.0,126.4613,127.3923,126.4613,127.3923,25300.0
2015-04-14 14:00:00,138.13,138.29,137.87,138.27,18500.0,127.3185,127.466,127.0789,127.4476,18500.0
2015-04-14 14:30:00,138.13,138.3,137.93,138.3,16800.0,127.3185,127.4752,127.1342,127.4752,16800.0
2015-04-14 15:00:00,138.3,138.84,138.3,138.38,27000.0,127.4752,127.973,127.4752,127.549,27000.0
2015-04-14 15:30:00,138.38,138.64,138.04,138.24,82200.0,127.549,127.7886,127.2356,127.4199,82200.0
2015-04-15 09:30:00,138.81,139.75,138.53,139.62,19600.0,127.9453,128.8117,127.6872,128.6919,19600.0
2015-04-15 10:00:00,139.71,140.31,139.63,139.96,18800.0,128.7749,129.3279,128.7011,129.0053,18800.0
2015-04-15 10:30:00,139.93,140.82,139.93,140.63,22500.0,128.9777,129.798,128.9777,129.6229,22500.0
2015-04-15 11:00:00,140.72,141.71,140.62,141.59,44000.0,129.7058,130.6183,129.6137,130.5077,44000.0
2015-04-15 11:30:00,141.57,142.2,141.29,142.03,50300.0,130.4893,131.07,130.2312,130.9133,50300.0
2015-04-15 12:00:00,142.0,142.62,142.0,142.62,28400.0,130.8856,131.4571,130.8856,131.4571,28400.0
2015-04-15 12:30:00,142.61,142.88,142.52,142.88,19500.0,131.4479,131.6968,131.3649,131.6968,19500.0
2015-04-15 13:00:00,142.86,142.98,142.52,142.66,23700.0,131.6783,131.7889,131.3649,131.494,23700.0
2015-04-15 13:30:00,142.65,142.76,142.53,142.68,21300.0,131.4848,131.5862,131.3742,131.5124,21300.0
2015-04-15 14:00:00,142.64,142.93,142.64,142.93,29600.0,131.4755,131.7428,131.4755,131.7428,29600.0
2015-04-15 14:30:00,142.97,143.3,142.91,143.04,44900.0,131.7797,132.0839,131.7244,131.8442,44900.0
2015-04-15 15:00:00,142.97,142.98,142.43,142.7,38600.0,131.7797,131.7889,131.282,131.5309,38600.0
2015-04-15 15:30:00,142.74,142.74,142.01,142.2,134000.0,131.5677,131.5677,130.8949,131.07,134000.0
2015-04-16 09:30:00,141.94,142.0,140.71,141.04,36200.0,130.8303,130.8856,129.6966,130.0008,36200.0
2015-04-16 10:00:00,141.04,141.32,140.93,141.11,95200.0,130.0008,130.2589,129.8994,130.0653,95200.0
2015-04-16 10:30:00,141.09,141.36,141.0,141.24,36800.0,130.0469,130.2957,129.9639,130.1851,36800.0
2015-04-16 11:00:00,141.24,141.46,141.2,141.31,26400.0,130.1851,130.3879,130.1483,130.2496,26400.0
2015-04-16 11:30:00,141.3,141.31,141.07,141.17,25700.0,130.2404,130.2496,130.0284,130.1206,25700.0
2015-04-16 12:00:00,141.17,141.32,141.1,141.19,21900.0,130.1206,130.2589,130.0561,130.139,21900.0
2015-04-16 12:30:00,141.21,141.23,141.07,141.16,43700.0,130.1575,130.1759,130.0284,130.1114,43700.0
2015-04-16 13:00:00,141.17,141.22,141.04,141.04,22100.0,130.1206,130.1667,130.0008,130.0008,22100.0
2015-04-16 13:30:00,141.08,141.58,141.05,141.4,18400.0,130.0376,130.4985,130.01,130.3326,18400.0
2015-04-16 14:00:00,141.36,141.87,141.33,141.86,30000.0,130.2957,130.7658,130.2681,130.7566,30000.0
2015-04-16 14:30:00,141.83,142.16,141.61,141.61,20000.0,130.7289,131.0331,130.5262,130.5262,20000.0
2015-04-16 15:00:00,141.6,141.66,141.45,141.49,25800.0,130.5169,130.5723,130.3787,130.4156,25800.0
2015-04-16 15:30:00,141.49,142.07,141.49,142.01,71500.0,130.4156,130.9502,130.4156,130.8949,71500.0
2015-04-17 09:30:00,140.59,140.73,139.37,139.66,78600.0,129.586,129.715,128.4615,128.7288,78600.0
2015-04-17 10:00:00,139.66,139.74,138.77,139.17,36100.0,128.7288,128.8025,127.9085,128.2771,36100.0
2015-04-17 10:30:00,139.12,139.56,138.97,139.56,30600.0,128.2311,128.6366,128.0928,128.6366,30600.0
2015-04-17 11:00:00,139.53,140.44,139.51,140.35,37300.0,128.609,129.4477,128.5905,129.3648,37300.0
2015-04-17 11:30:00,140.44,140.44,139.69,139.75,13300.0,129.4477,129.4477,128.7564,128.8117,13300.0
2015-04-17 12:00:00,139.72,139.95,139.63,139.71,10400.0,128.7841,128.9961,128.7011,128.7749,10400.0
2015-04-17 12:30:00,139.66,139.9,139.58,139.82,16900.0,128.7288,128.95,128.6551,128.8763,16900.0
2015-04-17 13:00:00,139.83,139.91,139.59,139.75,16500.0,128.8855,128.9592,128.6643,128.8117,16500.0
2015-04-17 13:30:00,139.79,139.83,139.17,139.28,36300.0,128.8486,128.8855,128.2771,128.3785,36300.0
2015-04-17 14:00:00,139.33,139.59,139.31,139.53,33500.0,128.4246,128.6643,128.4062,128.609,33500.0
2015-04-17 14:30:00,139.53,139.76,139.41,139.56,20200.0,128.609,128.821,128.4984,128.6366,20200.0
2015-04-17 15:00:00,139.52,139.64,139.35,139.59,21200.0,128.5998,128.7104,128.4431,128.6643,21200.0
2015-04-17 15:30:00,139.64,140.27,139.64,140.22,86200.0,128.7104,129.291,128.7104,129.245,86200.0
2015-04-20 09:30:00,140.56,140.99,140.35,140.52,27900.0,129.5584,129.9547,129.3648,129.5215,27900.0
2015-04-20 10:00:00,140.58,140.67,139.94,140.15,56700.0,129.5768,129.6597,128.9869,129.1804,56700.0
2015-04-20 10:30:00,140.21,140.28,139.83,140.15,25100.0,129.2357,129.3003,128.8855,129.1804,25100.0
2015-04-20 11:00:00,140.16,140.55,140.02,140.1,12700.0,129.1897,129.5491,129.0606,129.1344,12700.0
2015-04-20 11:30:00,140.05,140.1,139.75,140.09,26500.0,129.0883,129.1344,128.8117,129.1251,26500.0
2015-04-20 12:00:00,140.08,140.16,139.8,140.03,24800.0,129.1159,129.1897,128.8578,129.0698,24800.0
2015-04-20 12:30:00,140.03,140.04,139.87,139.99,21100.0,129.0698,129.0791,128.9224,129.033,21100.0
2015-04-20 13:00:00,139.96,140.29,139.95,140.16,22500.0,129.0053,129.3095,128.9961,129.1897,22500.0
2015-04-20 13:30:00,140.19,140.19,139.78,139.81,17100.0,129.2173,129.2173,128.8394,128.8671,17100.0
2015-04-20 14:00:00,139.85,139.88,139.39,139.62,18400.0,128.9039,128.9316,128.4799,128.6919,18400.0
2015-04-20 14:30:00,139.6,139.72,139.46,139.72,18000.0,128.6735,128.7841,128.5444,128.7841,18000.0
2015-04-20 15:00:00,139.68,139.95,139.57,139.93,35800.0,128.7472,128.9961,128.6458,128.9777,35800.0
2015-04-20 15:30:00,139.93,140.1,139.69,139.97,111900.0,128.9777,129.1344,128.7564,129.0145,111900.0
2015-04-21 09:30:00,140.27,140.49,138.88,139.66,17000.0,129.291,129.4938,128.0098,128.7288,17000.0
2015-04-21 10:00:00,139.56,139.71,139.2,139.56,14600.0,128.6366,128.7749,128.3048,128.6366,14600.0
2015-04-21 10:30:00,139.52,139.57,138.67,138.67,14400.0,128.5998,128.6458,127.8163,127.8163,14400.0
2015-04-21 11:00:00,138.65,139.37,138.65,139.17,10000.0,127.7978,128.4615,127.7978,128.2771,10000.0
2015-04-21 11:30:00,139.12,139.26,138.29,138.73,14200.0,128.2311,128.3601,127.466,127.8716,14200.0
2015-04-21 12:00:00,138.73,139.27,138.58,139.21,6300.0,127.8716,128.3693,127.7333,128.314,6300.0
2015-04-21 12:30:00,139.13,139.26,138.91,139.15,11500.0,128.2403,128.3601,128.0375,128.2587,11500.0
2015-04-21 13:00:00,139.19,139.28,139.1,139.18,14400.0,128.2956,128.3785,128.2126,128.2864,14400.0
2015-04-21 13:30:00,139.21,139.23,138.72,138.72,38300.0,128.314,128.3324,127.8624,127.8624,38300.0
2015-04-21 14:00:00,138.7,138.98,138.32,138.98,18400.0,127.8439,128.102,127.4937,128.102,18400.0
2015-04-21 14:30:00,139.03,139.09,138.53,138.81,31100.0,128.1481,128.2034,127.6872,127.9453,31100.0
2015-04-21 15:00:00,138.81,138.88,138.54,138.61,31000.0,127.9453,128.0098,127.6965,127.761,31000.0
2015-04-21 15:30:00,138.64,138.71,138.37,138.47,76700.0,127.7886,127.8531,127.5398,127.6319,76700.0
2015-04-22 09:30:00,138.67,139.71,135.93,136.07,78200.0,127.8163,128.7749,125.2907,125.4198,78200.0
2015-04-22 10:00:00,136.11,137.12,136.11,136.7,27000.0,125.4567,126.3876,125.4567,126.0005,27000.0
2015-04-22 10:30:00,136.69,137.74,136.66,137.71,26700.0,125.9913,126.9591,125.9636,126.9314,26700.0
2015-04-22 11:00:00,137.75,137.96,137.25,137.3,30100.0,126.9683,127.1619,126.5074,126.5535,30100.0
2015-04-22 11:30:00,137.3,137.33,136.72,136.85,18600.0,126.5535,126.5812,126.0189,126.1387,18600.0
2015-04-22 12:00:00,136.94,136.94,136.4,136.58,10300.0,126.2217,126.2217,125.724,125.8899,10300.0
2015-04-22 12:30:00,136.58,136.6,136.3,136.47,13400.0,125.8899,125.9083,125.6318,125.7885,13400.0
2015-04-22 13:00:00,136.51,136.6,136.39,136.4,33600.0,125.8253,125.9083,125.7147,125.724,33600.0
2015-04-22 13:30:00,136.37,137.07,136.34,137.04,21000.0,125.6963,126.3415,125.6687,126.3139,21000.0
2015-04-22 14:00:00,137.02,137.21,136.68,136.89,48100.0,126.2954,126.4706,125.982,126.1756,48100.0
2015-04-22 14:30:00,136.95,137.19,136.84,137.09,18100.0,126.2309,126.4521,126.1295,126.3599,18100.0
2015-04-22 15:00:00,137.11,137.64,137.11,137.52,32900.0,126.3784,126.8669,126.3784,126.7563,32900.0
2015-04-22 15:30:00,137.51,137.73,137.24,137.25,92500.0,126.7471,126.9499,126.4982,126.5074,92500.0
2015-04-23 09:30:00,137.37,138.12,137.11,137.49,86400.0,126.618,127.3093,126.3784,126.7286,86400.0
2015-04-23 10:00:00,137.54,137.62,136.99,137.09,28700.0,126.7747,126.8485,126.2678,126.3599,28700.0
2015-04-23 10:30:00,137.11,137.42,136.98,137.1,31000.0,126.3784,126.6641,126.2586,126.3692,31000.0
2015-04-23 11:00:00,137.1,137.19,136.76,137.05,55200.0,126.3692,126.4521,126.0558,126.3231,55200.0
2015-04-23 11:30:00,137.01,137.7,136.99,137.43,25800.0,126.2862,126.9222,126.2678,126.6733,25800.0
2015-04-23 12:00:00,137.44,138.47,137.38,138.3,49000.0,126.6826,127.6319,126.6272,127.4752,49000.0
2015-04-23 12:30:00,138.4,139.26,138.18,138.86,41400.0,127.5674,128.3601,127.3646,127.9914,41400.0
2015-04-23 13:00:00,138.89,139.23,138.81,139.08,36700.0,128.0191,128.3324,127.9453,128.1942,36700.0
2015-04-23 13:30:00,139.12,139.23,138.91,138.98,20700.0,128.2311,128.3324,128.0375,128.102,20700.0
2015-04-23 14:00:00,139.0,139.0,138.6,138.64,45500.0,128.1205,128.1205,127.7518,127.7886,45500.0
2015-04-23 14:30:00,138.67,138.87,138.63,138.85,25100.0,127.8163,128.0006,127.7794,127.9822,25100.0
2015-04-23 15:00:00,138.85,138.91,138.44,138.44,40300.0,127.9822,128.0375,127.6043,127.6043,40300.0
2015-04-23 15:30:00,138.44,138.49,138.21,138.36,107200.0,127.6043,127.6504,127.3923,127.5305,107200.0
2015-04-24 09:30:00,138.83,138.83,137.71,137.79,21600.0,127.9638,127.9638,126.9314,127.0052,21600.0
2015-04-24 10:00:00,137.8,137.81,136.99,137.19,17000.0,127.0144,127.0236,126.2678,126.4521,17000.0
2015-04-24 10:30:00,137.22,137.5,137.15,137.22,20100.0,126.4798,126.7379,126.4153,126.4798,20100.0
2015-04-24 11:00:00,137.22,137.97,137.17,137.91,9600.0,126.4798,127.1711,126.4337,127.1158,9600.0
2015-04-24 11:30:00,137.87,138.07,137.61,137.8,10900.0,127.0789,127.2632,126.8392,127.0144,10900.0
2015-04-24 12:00:00,137.75,138.11,137.66,137.83,9500.0,126.9683,127.3001,126.8853,127.042,9500.0
2015-04-24 12:30:00,137.87,137.99,137.6,137.63,14800.0,127.0789,127.1895,126.83,126.8577,14800.0
2015-04-24 13:00:00,137.69,137.85,137.41,137.73,12900.0,126.913,127.0605,126.6549,126.9499,12900.0
2015-04-24 13:30:00,137.73,137.8,137.51,137.6,13100.0,126.9499,127.0144,126.7471,126.83,13100.0
2015-04-24 14:00:00,137.52,138.03,137.52,138.03,18500.0,126.7563,127.2264,126.7563,127.2264,18500.0
2015-04-24 14:30:00,138.03,138.32,137.71,137.77,25100.0,127.2264,127.4937,126.9314,126.9867,25100.0
2015-04-24 15:00:00,137.8,138.39,137.8,138.32,26700.0,127.0144,127.5582,127.0144,127.4937,26700.0
2015-04-24 15:30:00,138.32,138.73,138.31,138.56,64200.0,127.4937,127.8716,127.4845,127.7149,64200.0
2015-04-27 09:30:00,138.5,138.66,138.0,138.32,19900.0,127.6596,127.8071,127.1987,127.4937,19900.0
2015-04-27 10:00:00,138.43,138.54,137.88,138.04,22900.0,127.5951,127.6965,127.0881,127.2356,22900.0
2015-04-27 10:30:00,138.04,138.04,137.5,137.76,45000.0,127.2356,127.2356,126.7379,126.9775,45000.0
2015-04-27 11:00:00,137.75,137.99,137.72,137.83,26300.0,126.9683,127.1895,126.9406,127.042,26300.0
2015-04-27 11:30:00,137.83,137.95,137.43,137.53,41700.0,127.042,127.1526,126.6733,126.7655,41700.0
2015-04-27 12:00:00,137.51,137.55,137.01,137.4,27500.0,126.7471,126.7839,126.2862,126.6457,27500.0
2015-04-27 12:30:00,137.43,137.45,136.6,136.83,12000.0,126.6733,126.6918,125.9083,126.1203,12000.0
2015-04-27 13:00:00,136.79,137.26,136.45,136.77,15300.0,126.0834,126.5166,125.77,126.065,15300.0
2015-04-27 13:30:00,136.76,136.85,136.39,136.52,13900.0,126.0558,126.1387,125.7147,125.8346,13900.0
2015-04-27 14:00:00,136.52,136.71,136.39,136.44,43600.0,125.8346,126.0097,125.7147,125.7608,43600.0
2015-04-27 14:30:00,136.44,136.44,135.87,136.2,20300.0,125.7608,125.7608,125.2354,125.5396,20300.0
2015-04-27 15:00:00,136.2,136.49,136.01,136.15,24700.0,125.5396,125.8069,125.3645,125.4935,24700.0
2015-04-27 15:30:00,136.18,136.33,135.73,135.92,106800.0,125.5212,125.6594,125.1064,125.2815,106800.0
2015-04-28 09:30:00,135.48,136.62,135.26,135.77,29400.0,124.876,125.9267,124.6732,125.1433,29400.0
2015-04-28 10:00:00,135.75,136.02,135.07,135.18,40800.0,125.1248,125.3737,124.4981,124.5994,40800.0
2015-04-28 10:30:00,135.05,135.71,134.97,134.97,75200.0,124.4796,125.088,124.4059,124.4059,75200.0
2015-04-28 11:00:00,134.97,135.83,134.97,135.78,40300.0,124.4059,125.1986,124.4059,125.1525,40300.0
2015-04-28 11:30:00,135.8,136.07,135.68,136.07,27700.0,125.1709,125.4198,125.0603,125.4198,27700.0
2015-04-28 12:00:00,136.14,136.18,135.48,135.5,15400.0,125.4843,125.5212,124.876,124.8944,15400.0
2015-04-28 12:30:00,135.48,135.78,135.39,135.5,18100.0,124.876,125.1525,124.793,124.8944,18100.0
2015-04-28 13:00:00,135.5,135.88,135.49,135.67,16800.0,124.8944,125.2447,124.8852,125.0511,16800.0
2015-04-28 13:30:00,135.68,136.15,135.65,135.96,16400.0,125.0603,125.4935,125.0327,125.3184,16400.0
2015-04-28 14:00:00,135.85,136.18,135.65,136.18,27000.0,125.217,125.5212,125.0327,125.5212,27000.0
2015-04-28 14:30:00,136.12,136.35,135.97,136.22,18000.0,125.4659,125.6779,125.3276,125.558,18000.0
2015-04-28 15:00:00,136.22,136.78,136.17,136.33,52600.0,125.558,126.0742,125.512,125.6594,52600.0
2015-04-28 15:30:00,136.34,136.37,135.99,136.14,83500.0,125.6687,125.6963,125.346,125.4843,83500.0
2015-04-29 09:30:00,135.3,137.62,135.0,135.53,29300.0,124.7101,126.8485,124.4335,124.922,29300.0
2015-04-29 10:00:00,135.56,135.67,134.99,135.24,57900.0,124.9497,125.0511,124.4243,124.6547,57900.0
2015-04-29 10:30:00,135.28,136.54,135.22,136.54,59200.0,124.6916,125.853,124.6363,125.853,59200.0
2015-04-29 11:00:00,136.5,137.6,136.5,137.51,57900.0,125.8161,126.83,125.8161,126.7471,57900.0
2015-04-29 11:30:00,137.47,138.01,137.3,137.91,36800.0,126.7102,127.2079,126.5535,127.1158,36800.0
2015-04-29 12:00:00,137.9,138.01,137.0,137.11,39600.0,127.1065,127.2079,126.277,126.3784,39600.0
2015-04-29 12:30:00,137.1,137.58,136.88,137.55,45800.0,126.3692,126.8116,126.1664,126.7839,45800.0
2015-04-29 13:00:00,137.53,137.55,137.15,137.24,21200.0,126.7655,126.7839,126.4153,126.4982,21200.0
2015-04-29 13:30:00,137.2,137.49,137.0,137.08,22700.0,126.4613,126.7286,126.277,126.3507,22700.0
2015-04-29 14:00:00,137.12,137.35,136.43,136.73,47400.0,126.3876,126.5996,125.7516,126.0281,47400.0
2015-04-29 14:30:00,136.67,137.54,136.61,137.38,24700.0,125.9728,126.7747,125.9175,126.6272,24700.0
2015-04-29 15:00:00,137.4,137.52,136.49,136.54,41900.0,126.6457,126.7563,125.8069,125.853,41900.0
2015-04-29 15:30:00,136.53,136.68,136.16,136.37,124300.0,125.8438,125.982,125.5027,125.6963,124300.0
2015-04-30 09:30:00,137.6,146.34,137.6,142.76,227900.0,126.83,134.8859,126.83,131.5862,227900.0
2015-04-30 10:00:00,142.76,145.14,142.4,142.86,138200.0,131.5862,133.7799,131.2543,131.6783,138200.0
2015-04-30 10:30:00,142.87,144.34,142.74,143.58,70400.0,131.6875,133.0425,131.5677,132.342,70400.0
2015-04-30 11:00:00,143.58,144.23,143.26,144.01,143100.0,132.342,132.9411,132.047,132.7383,143100.0
2015-04-30 11:30:00,144.01,145.47,142.11,142.11,179600.0,132.7383,134.084,130.987,130.987,179600.0
2015-04-30 12:00:00,142.01,142.96,141.62,142.65,59200.0,130.8949,131.7705,130.5354,131.4848,59200.0
2015-04-30 12:30:00,142.65,143.71,142.11,142.28,33600.0,131.4848,132.4618,130.987,131.1437,33600.0
2015-04-30 13:00:00,142.31,142.53,141.96,142.51,41800.0,131.1714,131.3742,130.8488,131.3557,41800.0
2015-04-30 13:30:00,142.48,144.79,142.41,143.37,70400.0,131.3281,133.4573,131.2636,132.1484,70400.0
2015-04-30 14:00:00,143.31,143.43,142.38,142.56,56600.0,132.0931,132.2037,131.2359,131.4018,56600.0
2015-04-30 14:30:00,142.46,143.81,142.03,142.41,97000.0,131.3096,132.554,130.9133,131.2636,97000.0
2015-04-30 15:00:00,142.37,143.23,142.02,143.15,163000.0,131.2267,132.0194,130.9041,131.9456,163000.0
2015-04-30 15:30:00,143.21,143.97,142.43,142.63,293000.0,132.0009,132.7014,131.282,131.4663,293000.0
2015-05-01 09:30:00,143.72,146.78,142.29,145.54,218200.0,132.471,135.2915,131.1529,134.1486,218200.0
2015-05-01 10:00:00,145.65,147.22,143.82,146.63,215300.0,134.25,135.6971,132.5632,135.1533,215300.0
2015-05-01 10:30:00,146.62,147.65,145.54,147.54,130000.0,135.144,136.0934,134.1486,135.992,130000.0
2015-05-01 11:00:00,147.56,148.35,147.5,147.8,88700.0,136.0105,136.7386,135.9552,136.2317,88700.0
2015-05-01 11:30:00,147.84,148.22,147.72,148.02,75200.0,136.2685,136.6188,136.1579,136.4345,75200.0
2015-05-01 12:00:00,148.03,148.04,147.52,147.71,69500.0,136.4437,136.4529,135.9736,136.1487,69500.0
2015-05-01 12:30:00,147.7,147.99,147.47,147.99,58400.0,136.1395,136.4068,135.9275,136.4068,58400.0
2015-05-01 13:00:00,147.91,148.22,147.69,147.87,49500.0,136.3331,136.6188,136.1303,136.2962,49500.0
2015-05-01 13:30:00,147.93,148.79,147.72,148.53,52400.0,136.3515,137.1442,136.1579,136.9045,52400.0
2015-05-01 14:00:00,148.56,148.93,148.39,148.82,55200.0,136.9322,137.2732,136.7755,137.1718,55200.0
2015-05-01 14:30:00,148.82,149.27,148.23,148.35,113700.0,137.1718,137.5866,136.628,136.7386,113700.0
2015-05-01 15:00:00,148.34,148.35,147.02,147.14,94100.0,136.7294,136.7386,135.5127,135.6233,94100.0
2015-05-01 15:30:00,147.18,147.9,147.1,147.9,170100.0,135.6602,136.3238,135.5865,136.3238,170100.0
2015-05-04 09:30:00,148.1,149.7,148.02,149.63,61600.0,136.5082,137.983,136.4345,137.9184,61600.0
2015-05-04 10:00:00,149.84,150.0,149.19,149.22,51400.0,138.112,138.2595,137.5129,137.5405,51400.0
2015-05-04 10:30:00,149.22,149.69,148.8,148.8,102600.0,137.5405,137.9737,137.1534,137.1534,102600.0
2015-05-04 11:00:00,148.82,150.39,148.8,149.99,47200.0,137.1718,138.619,137.1534,138.2503,47200.0
2015-05-04 11:30:00,149.92,150.18,149.12,149.55,31700.0,138.1857,138.4254,137.4484,137.8447,31700.0
2015-05-04 12:00:00,149.36,149.83,149.11,149.83,35600.0,137.6696,138.1028,137.4391,138.1028,35600.0
2015-05-04 12:30:00,149.86,149.96,149.02,149.25,22900.0,138.1304,138.2226,137.3562,137.5682,22900.0
2015-05-04 13:00:00,149.25,149.75,149.15,149.75,26200.0,137.5682,138.029,137.476,138.029,26200.0
2015-05-04 13:30:00,149.75,150.03,149.57,149.79,29900.0,138.029,138.2871,137.8631,138.0659,29900.0
2015-05-04 14:00:00,149.74,149.85,149.26,149.82,31000.0,138.0198,138.1212,137.5774,138.0936,31000.0
2015-05-04 14:30:00,149.84,149.84,149.44,149.45,25500.0,138.112,138.112,137.7433,137.7525,25500.0
2015-05-04 15:00:00,149.44,149.45,148.7,148.74,49000.0,137.7433,137.7525,137.0612,137.0981,49000.0
2015-05-04 15:30:00,148.68,148.84,148.3,148.4,130100.0,137.0428,137.1903,136.6925,136.7847,130100.0
2015-05-05 09:30:00,148.12,148.41,147.48,148.0,73800.0,136.5266,136.7939,135.9367,136.416,73800.0
2015-05-05 10:00:00,147.96,149.1,147.8,149.0,67300.0,136.3792,137.4299,136.2317,137.3378,67300.0
2015-05-05 10:30:00,148.92,149.0,147.99,148.04,31900.0,137.264,137.3378,136.4068,136.4529,31900.0
2015-05-05 11:00:00,148.03,148.52,147.86,148.23,43200.0,136.4437,136.8953,136.287,136.628,43200.0
2015-05-05 11:30:00,148.16,148.24,147.82,148.04,37900.0,136.5635,136.6372,136.2501,136.4529,37900.0
2015-05-05 12:00:00,148.05,148.19,147.94,148.14,26900.0,136.4621,136.5911,136.3607,136.5451,26900.0
2015-05-05 12:30:00,148.11,148.29,147.94,147.98,48600.0,136.5174,136.6833,136.3607,136.3976,48600.0
2015-05-05 13:00:00,148.02,148.22,147.86,148.14,39400.0,136.4345,136.6188,136.287,136.5451,39400.0
2015-05-05 13:30:00,148.12,148.14,147.7,148.01,25100.0,136.5266,136.5451,136.1395,136.4252,25100.0
2015-05-05 14:00:00,147.99,147.99,147.35,147.73,37800.0,136.4068,136.4068,135.8169,136.1672,37800.0
2015-05-05 14:30:00,147.7,147.78,146.77,146.77,37200.0,136.1395,136.2132,135.2823,135.2823,37200.0
2015-05-05 15:00:00,146.77,147.03,146.56,147.03,39100.0,135.2823,135.5219,135.0887,135.5219,39100.0
2015-05-05 15:30:00,147.03,147.34,146.82,146.9,96400.0,135.5219,135.8077,135.3284,135.4021,96400.0
2015-05-06 09:30:00,147.23,148.06,145.38,146.27,58000.0,135.7063,136.4713,134.0011,134.8214,58000.0
2015-05-06 10:00:00,146.47,148.26,146.43,148.26,58000.0,135.0058,136.6557,134.9689,136.6557,58000.0
2015-05-06 10:30:00,148.21,150.13,148.16,150.0,78900.0,136.6096,138.3793,136.5635,138.2595,78900.0
2015-05-06 11:00:00,149.93,149.99,147.76,148.08,55800.0,138.195,138.2503,136.1948,136.4898,55800.0
2015-05-06 11:30:00,148.11,149.25,148.1,148.4,43500.0,136.5174,137.5682,136.5082,136.7847,43500.0
2015-05-06 12:00:00,148.58,150.62,148.56,150.18,64500.0,136.9506,138.831,136.9322,138.4254,64500.0
2015-05-06 12:30:00,150.15,150.51,149.44,149.45,110000.0,138.3977,138.7296,137.7433,137.7525,110000.0
2015-05-06 13:00:00,149.5,149.62,149.07,149.32,48600.0,137.7986,137.9092,137.4023,137.6327,48600.0
2015-05-06 13:30:00,149.36,149.4,148.58,148.94,45300.0,137.6696,137.7064,136.9506,137.2824,45300.0
2015-05-06 14:00:00,148.93,149.23,148.68,148.84,45300.0,137.2732,137.5497,137.0428,137.1903,45300.0
2015-05-06 14:30:00,148.79,149.04,148.49,149.04,87600.0,137.1442,137.3746,136.8677,137.3746,87600.0
2015-05-06 15:00:00,149.03,149.45,148.46,148.62,68400.0,137.3654,137.7525,136.84,136.9875,68400.0
2015-05-06 15:30:00,148.66,149.12,148.51,149.1,119500.0,137.0244,137.4484,136.8861,137.4299,119500.0
2015-05-07 09:30:00,148.64,149.75,147.64,149.07,101300.0,137.0059,138.029,136.0842,137.4023,101300.0
2015-05-07 10:00:00,149.08,149.65,148.54,149.55,39400.0,137.4115,137.9369,136.9138,137.8447,39400.0
2015-05-07 10:30:00,149.44,150.22,148.95,150.19,66000.0,137.7433,138.4623,137.2917,138.4346,66000.0
2015-05-07 11:00:00,150.11,150.81,150.11,150.63,52600.0,138.3609,139.0061,138.3609,138.8402,52600.0
2015-05-07 11:30:00,150.61,150.71,150.31,150.44,65000.0,138.8217,138.9139,138.5452,138.665,65000.0
2015-05-07 12:00:00,150.44,150.74,150.23,150.63,84700.0,138.665,138.9416,138.4715,138.8402,84700.0
2015-05-07 12:30:00,150.71,150.74,150.6,150.7,28200.0,138.9139,138.9416,138.8125,138.9047,28200.0
2015-05-07 13:00:00,150.7,150.74,150.52,150.62,50800.0,138.9047,138.9416,138.7388,138.831,50800.0
2015-05-07 13:30:00,150.69,150.71,150.5,150.68,52200.0,138.8955,138.9139,138.7203,138.8863,52200.0
2015-05-07 14:00:00,150.65,150.99,150.52,150.71,47800.0,138.8586,139.172,138.7388,138.9139,47800.0
2015-05-07 14:30:00,150.69,150.75,150.27,150.5,22100.0,138.8955,138.9508,138.5083,138.7203,22100.0
2015-05-07 15:00:00,150.48,150.78,150.27,150.73,96900.0,138.7019,138.9784,138.5083,138.9323,96900.0
2015-05-07 15:30:00,150.73,150.85,150.39,150.6,140100.0,138.9323,139.043,138.619,138.8125,140100.0
2015-05-08 09:30:00,153.0,154.62,151.86,153.78,128100.0,141.0247,142.5179,139.9739,141.7436,128100.0
2015-05-08 10:00:00,153.85,154.04,153.72,154.04,105300.0,141.8081,141.9833,141.6883,141.9833,105300.0
2015-05-08 10:30:00,154.04,155.05,154.01,155.01,88400.0,141.9833,142.9142,141.9556,142.8773,88400.0
2015-05-08 11:00:00,154.98,155.17,154.67,154.95,102900.0,142.8497,143.0248,142.564,142.822,102900.0
2015-05-08 11:30:00,154.95,155.09,154.64,154.87,50100.0,142.822,142.9511,142.5363,142.7483,50100.0
2015-05-08 12:00:00,154.9,155.02,154.78,154.95,49600.0,142.776,142.8866,142.6653,142.822,49600.0
2015-05-08 12:30:00,154.85,155.44,154.79,155.28,86100.0,142.7299,143.2737,142.6746,143.1262,86100.0
2015-05-08 13:00:00,155.24,155.8,155.16,155.47,38200.0,143.0893,143.6055,143.0156,143.3013,38200.0
2015-05-08 13:30:00,155.44,155.44,154.97,155.3,29100.0,143.2737,143.2737,142.8405,143.1446,29100.0
2015-05-08 14:00:00,155.26,155.42,155.21,155.26,32800.0,143.1078,143.2553,143.0617,143.1078,32800.0
2015-05-08 14:30:00,155.28,155.3,154.82,154.89,53700.0,143.1262,143.1446,142.7022,142.7667,53700.0
2015-05-08 15:00:00,154.89,155.08,154.78,155.03,58300.0,142.7667,142.9419,142.6653,142.8958,58300.0
2015-05-08 15:30:00,155.02,155.25,154.86,154.86,140900.0,142.8866,143.0986,142.7391,142.7391,140900.0
2015-05-11 09:30:00,154.32,154.91,152.83,154.73,63000.0,142.2414,142.7852,140.868,142.6193,63000.0
2015-05-11 10:00:00,154.71,154.72,153.09,153.3,66900.0,142.6008,142.61,141.1076,141.3012,66900.0
2015-05-11 10:30:00,153.2,153.78,152.9,153.59,56200.0,141.209,141.7436,140.9325,141.5685,56200.0
2015-05-11 11:00:00,153.45,154.0,153.27,153.62,28700.0,141.4394,141.9464,141.2735,141.5961,28700.0
2015-05-11 11:30:00,153.59,154.2,153.4,153.92,34400.0,141.5685,142.1307,141.3934,141.8727,34400.0
2015-05-11 12:00:00,153.92,154.02,153.4,153.56,19000.0,141.8727,141.9648,141.3934,141.5408,19000.0
2015-05-11 12:30:00,153.56,154.05,153.56,153.94,23000.0,141.5408,141.9925,141.5408,141.8911,23000.0
2015-05-11 13:00:00,153.95,155.15,153.95,154.98,16800.0,141.9003,143.0064,141.9003,142.8497,16800.0
2015-05-11 13:30:00,154.94,154.94,153.88,153.92,25700.0,142.8128,142.8128,141.8358,141.8727,25700.0
2015-05-11 14:00:00,153.94,154.74,153.78,154.74,36500.0,141.8911,142.6285,141.7436,142.6285,36500.0
2015-05-11 14:30:00,154.72,154.76,153.31,153.31,47000.0,142.61,142.6469,141.3104,141.3104,47000.0
2015-05-11 15:00:00,153.31,154.03,153.17,153.89,31000.0,141.3104,141.9741,141.1814,141.845,31000.0
2015-05-11 15:30:00,153.93,154.09,153.61,153.81,88600.0,141.8819,142.0294,141.5869,141.7713,88600.0
2015-05-12 09:30:00,152.86,153.35,151.49,151.57,89200.0,140.8956,141.3473,139.6329,139.7066,89200.0
2015-05-12 10:00:00,151.64,152.56,150.36,150.36,174200.0,139.7711,140.6191,138.5913,138.5913,174200.0
2015-05-12 10:30:00,150.5,152.16,150.43,151.28,88600.0,138.7203,140.2504,138.6558,139.4393,88600.0
2015-05-12 11:00:00,151.22,151.65,150.77,151.2,78400.0,139.384,139.7803,138.9692,139.3656,78400.0
2015-05-12 11:30:00,151.14,151.22,150.98,151.15,76000.0,139.3103,139.384,139.1628,139.3195,76000.0
2015-05-12 12:00:00,151.18,151.31,150.81,151.13,37600.0,139.3471,139.4669,139.0061,139.301,37600.0
2015-05-12 12:30:00,151.03,151.37,151.0,151.19,24400.0,139.2089,139.5222,139.1812,139.3563,24400.0
2015-05-12 13:00:00,151.23,151.7,151.04,151.19,35600.0,139.3932,139.8264,139.2181,139.3563,35600.0
2015-05-12 13:30:00,151.17,151.32,150.99,151.18,34700.0,139.3379,139.4762,139.172,139.3471,34700.0
2015-05-12 14:00:00,151.19,151.43,151.13,151.39,33900.0,139.3563,139.5776,139.301,139.5407,33900.0
2015-05-12 14:30:00,151.4,151.56,151.0,151.1,40100.0,139.5499,139.6974,139.1812,139.2734,40100.0
2015-05-12 15:00:00,151.07,151.1,150.47,150.5,70200.0,139.2457,139.2734,138.6927,138.7203,70200.0
2015-05-12 15:30:00,150.6,151.02,150.54,150.72,149000.0,138.8125,139.1996,138.7572,138.9231,149000.0
2015-05-13 09:30:00,152.22,154.85,152.22,153.64,66300.0,140.3057,142.7299,140.3057,141.6146,66300.0
2015-05-13 10:00:00,153.64,154.2,153.37,153.75,109800.0,141.6146,142.1307,141.3657,141.716,109800.0
2015-05-13 10:30:00,153.75,154.3,153.27,153.44,98200.0,141.716,142.2229,141.2735,141.4302,98200.0
2015-05-13 11:00:00,153.5,153.75,152.83,152.96,31600.0,141.4855,141.716,140.868,140.9878,31600.0
2015-05-13 11:30:00,152.86,153.56,152.86,153.49,24500.0,140.8956,141.5408,140.8956,141.4763,24500.0
2015-05-13 12:00:00,153.54,153.75,153.21,153.52,47200.0,141.5224,141.716,141.2182,141.504,47200.0
2015-05-13 12:30:00,153.54,154.51,153.47,154.51,56700.0,141.5224,142.4165,141.4579,142.4165,56700.0
2015-05-13 13:00:00,154.53,154.83,154.34,154.72,49400.0,142.4349,142.7114,142.2598,142.61,49400.0
2015-05-13 13:30:00,154.73,155.62,154.65,155.08,88100.0,142.6193,143.4396,142.5455,142.9419,88100.0
2015-05-13 14:00:00,155.13,155.18,154.68,154.8,67000.0,142.988,143.034,142.5732,142.6838,67000.0
2015-05-13 14:30:00,154.74,154.74,154.19,154.4,48600.0,142.6285,142.6285,142.1215,142.3151,48600.0
2015-05-13 15:00:00,154.45,154.55,153.91,153.99,110100.0,142.3612,142.4534,141.8634,141.9372,110100.0
2015-05-13 15:30:00,153.96,154.0,153.47,153.96,106400.0,141.9095,141.9464,141.4579,141.9095,106400.0
2015-05-14 09:30:00,154.69,155.0,152.4,152.69,48000.0,142.5824,142.8681,140.4716,140.7389,48000.0
2015-05-14 10:00:00,152.78,154.15,152.78,153.34,19800.0,140.8219,142.0847,140.8219,141.3381,19800.0
2015-05-14 10:30:00,153.34,153.59,153.33,153.5,21100.0,141.3381,141.5685,141.3288,141.4855,21100.0
2015-05-14 11:00:00,153.5,153.58,152.5,152.56,31100.0,141.4855,141.5593,140.5638,140.6191,31100.0
2015-05-14 11:30:00,152.69,153.11,152.38,153.11,42600.0,140.7389,141.1261,140.4532,141.1261,42600.0
2015-05-14 12:00:00,153.11,153.85,153.04,153.76,26800.0,141.1261,141.8081,141.0615,141.7252,26800.0
2015-05-14 12:30:00,153.74,153.89,153.65,153.83,9100.0,141.7067,141.845,141.6238,141.7897,9100.0
2015-05-14 13:00:00,153.84,154.6,153.76,154.58,25000.0,141.7989,142.4994,141.7252,142.481,25000.0
2015-05-14 13:30:00,154.58,154.69,154.3,154.34,39700.0,142.481,142.5824,142.2229,142.2598,39700.0
2015-05-14 14:00:00,154.35,155.12,154.32,155.11,25600.0,142.269,142.9787,142.2414,142.9695,25600.0
2015-05-14 14:30:00,155.11,155.11,154.43,154.5,89800.0,142.9695,142.9695,142.3427,142.4073,89800.0
2015-05-14 15:00:00,154.52,154.63,153.97,154.23,83200.0,142.4257,142.5271,141.9187,142.1584,83200.0
2015-05-14 15:30:00,154.31,154.71,154.23,154.67,200200.0,142.2321,142.6008,142.1584,142.564,200200.0
2015-05-15 09:30:00,154.51,154.51,153.26,154.12,54000.0,142.4165,142.4165,141.2643,142.057,54000.0
2015-05-15 10:00:00,154.12,154.13,152.97,153.58,52000.0,142.057,142.0662,140.997,141.5593,52000.0
2015-05-15 10:30:00,153.63,155.26,153.55,155.1,79600.0,141.6054,143.1078,141.5316,142.9603,79600.0
2015-05-15 11:00:00,155.11,155.24,154.82,155.17,48600.0,142.9695,143.0893,142.7022,143.0248,48600.0
2015-05-15 11:30:00,155.12,155.37,154.93,155.05,62700.0,142.9787,143.2092,142.8036,142.9142,62700.0
2015-05-15 12:00:00,155.06,155.07,154.72,154.75,26700.0,142.9234,142.9327,142.61,142.6377,26700.0
2015-05-15 12:30:00,154.77,155.12,154.73,154.96,22500.0,142.6561,142.9787,142.6193,142.8313,22500.0
2015-05-15 13:00:00,154.94,155.31,154.9,155.16,16200.0,142.8128,143.1539,142.776,143.0156,16200.0
2015-05-15 13:30:00,155.14,155.14,154.31,154.41,29200.0,142.9972,142.9972,142.2321,142.3243,29200.0
2015-05-15 14:00:00,154.49,155.12,154.49,155.12,33300.0,142.398,142.9787,142.398,142.9787,33300.0
2015-05-15 14:30:00,155.12,155.24,154.9,155.09,77500.0,142.9787,143.0893,142.776,142.9511,77500.0
2015-05-15 15:00:00,155.1,155.15,154.76,155.14,108700.0,142.9603,143.0064,142.6469,142.9972,108700.0
2015-05-15 15:30:00,155.15,155.39,154.93,155.29,288200.0,143.0064,143.2276,142.8036,143.1354,288200.0
2015-05-18 09:30:00,154.99,155.46,153.02,154.68,58100.0,142.8589,143.2921,141.0431,142.5732,58100.0
2015-05-18 10:00:00,154.67,154.8,154.02,154.51,27000.0,142.564,142.6838,141.9648,142.4165,27000.0
2015-05-18 10:30:00,154.51,154.75,154.45,154.65,19000.0,142.4165,142.6377,142.3612,142.5455,19000.0
2015-05-18 11:00:00,154.66,155.16,154.49,155.02,60300.0,142.5547,143.0156,142.398,142.8866,60300.0
2015-05-18 11:30:00,155.11,155.12,154.58,154.84,13600.0,142.9695,142.9787,142.481,142.7207,13600.0
2015-05-18 12:00:00,154.69,154.86,154.17,154.17,9500.0,142.5824,142.7391,142.1031,142.1031,9500.0
2015-05-18 12:30:00,154.17,154.65,154.15,154.37,48800.0,142.1031,142.5455,142.0847,142.2874,48800.0
2015-05-18 13:00:00,154.42,154.65,154.35,154.47,22400.0,142.3335,142.5455,142.269,142.3796,22400.0
2015-05-18 13:30:00,154.38,155.13,154.32,155.13,95300.0,142.2967,142.988,142.2414,142.988,95300.0
2015-05-18 14:00:00,155.2,155.98,155.2,155.39,48800.0,143.0525,143.7714,143.0525,143.2276,48800.0
2015-05-18 14:30:00,155.34,155.45,155.05,155.45,14300.0,143.1815,143.2829,142.9142,143.2829,14300.0
2015-05-18 15:00:00,155.46,155.52,155.21,155.3,11600.0,143.2921,143.3474,143.0617,143.1446,11600.0
2015-05-18 15:30:00,155.2,155.51,155.11,155.3,54100.0,143.0525,143.3382,142.9695,143.1446,54100.0
2015-05-19 09:30:00,155.27,155.9,153.02,154.97,27000.0,143.117,143.6977,141.0431,142.8405,27000.0
2015-05-19 10:00:00,154.89,155.37,154.49,155.36,28500.0,142.7667,143.2092,142.398,143.2,28500.0
2015-05-19 10:30:00,155.23,155.44,154.72,154.87,15000.0,143.0801,143.2737,142.61,142.7483,15000.0
2015-05-19 11:00:00,154.86,154.97,154.21,154.57,28500.0,142.7391,142.8405,142.14,142.4718,28500.0
2015-05-19 11:30:00,154.6,154.76,154.43,154.53,11500.0,142.4994,142.6469,142.3427,142.4349,11500.0
2015-05-19 12:00:00,154.57,154.79,154.44,154.49,13500.0,142.4718,142.6746,142.352,142.398,13500.0
2015-05-19 12:30:00,154.37,154.43,153.62,153.82,15100.0,142.2874,142.3427,141.5961,141.7805,15100.0
2015-05-19 13:00:00,153.85,153.95,153.76,153.87,10600.0,141.8081,141.9003,141.7252,141.8266,10600.0
2015-05-19 13:30:00,153.92,154.36,153.83,154.15,14500.0,141.8727,142.2782,141.7897,142.0847,14500.0
2015-05-19 14:00:00,154.2,154.54,154.1,154.46,12700.0,142.1307,142.4441,142.0386,142.3704,12700.0
2015-05-19 14:30:00,154.36,154.36,153.94,154.0,18500.0,142.2782,142.2782,141.8911,141.9464,18500.0
2015-05-19 15:00:00,153.94,154.03,153.61,153.81,23200.0,141.8911,141.9741,141.5869,141.7713,23200.0
2015-05-19 15:30:00,153.77,154.33,153.75,154.25,48700.0,141.7344,142.2506,141.716,142.1768,48700.0
2015-05-20 09:30:00,154.7,154.7,153.64,153.99,45500.0,142.5916,142.5916,141.6146,141.9372,45500.0
2015-05-20 10:00:00,153.98,154.09,153.71,153.81,26300.0,141.928,142.0294,141.6791,141.7713,26300.0
2015-05-20 10:30:00,153.81,153.89,153.11,153.26,39700.0,141.7713,141.845,141.1261,141.2643,39700.0
2015-05-20 11:00:00,153.22,153.27,152.7,152.7,27700.0,141.2275,141.2735,140.7482,140.7482,27700.0
2015-05-20 11:30:00,152.73,152.76,152.37,152.6,18200.0,140.7758,140.8035,140.444,140.656,18200.0
2015-05-20 12:00:00,152.6,152.62,152.18,152.32,16600.0,140.656,140.6744,140.2689,140.3979,16600.0
2015-05-20 12:30:00,152.32,152.57,152.29,152.34,14300.0,140.3979,140.6283,140.3702,140.4163,14300.0
2015-05-20 13:00:00,152.25,152.39,152.16,152.32,9800.0,140.3334,140.4624,140.2504,140.3979,9800.0
2015-05-20 13:30:00,152.29,152.67,152.29,152.66,17000.0,140.3702,140.7205,140.3702,140.7113,17000.0
2015-05-20 14:00:00,152.65,153.78,152.65,153.74,17800.0,140.7021,141.7436,140.7021,141.7067,17800.0
2015-05-20 14:30:00,153.75,153.92,153.36,153.59,22900.0,141.716,141.8727,141.3565,141.5685,22900.0
2015-05-20 15:00:00,153.5,153.73,153.2,153.47,23000.0,141.4855,141.6975,141.209,141.4579,23000.0
2015-05-20 15:30:00,153.38,153.92,153.34,153.52,106900.0,141.3749,141.8727,141.3381,141.504,106900.0
2015-05-21 09:30:00,153.19,154.5,153.03,153.5,21200.0,141.1998,142.4073,141.0523,141.4855,21200.0
2015-05-21 10:00:00,153.49,153.93,153.08,153.67,22600.0,141.4763,141.8819,141.0984,141.6422,22600.0
2015-05-21 10:30:00,153.69,154.21,153.53,154.0,21800.0,141.6607,142.14,141.5132,141.9464,21800.0
2015-05-21 11:00:00,154.03,154.56,153.96,154.39,24800.0,141.9741,142.4626,141.9095,142.3059,24800.0
2015-05-21 11:30:00,154.39,154.93,154.27,154.93,14800.0,142.3059,142.8036,142.1953,142.8036,14800.0
2015-05-21 12:00:00,154.85,155.11,154.74,154.92,20000.0,142.7299,142.9695,142.6285,142.7944,20000.0
2015-05-21 12:30:00,154.89,155.0,154.65,154.98,13100.0,142.7667,142.8681,142.5455,142.8497,13100.0
2015-05-21 13:00:00,155.0,155.0,154.73,155.0,14100.0,142.8681,142.8681,142.6193,142.8681,14100.0
2015-05-21 13:30:00,154.95,155.01,154.76,154.88,15600.0,142.822,142.8773,142.6469,142.7575,15600.0
2015-05-21 14:00:00,154.81,155.14,154.81,155.05,30800.0,142.693,142.9972,142.693,142.9142,30800.0
2015-05-21 14:30:00,155.05,155.36,155.02,155.3,26800.0,142.9142,143.2,142.8866,143.1446,26800.0
2015-05-21 15:00:00,155.29,155.51,155.04,155.27,152200.0,143.1354,143.3382,142.905,143.117,152200.0
2015-05-21 15:30:00,155.27,155.49,154.53,154.58,141600.0,143.117,143.3198,142.4349,142.481,141600.0
2015-05-22 09:30:00,154.13,154.53,153.27,154.16,34600.0,142.0662,142.4349,141.2735,142.0939,34600.0
2015-05-22 10:00:00,154.0,154.08,153.32,153.59,41600.0,141.9464,142.0201,141.3196,141.5685,41600.0
2015-05-22 10:30:00,153.67,153.67,151.87,152.05,85800.0,141.6422,141.6422,139.9831,140.149,85800.0
2015-05-22 11:00:00,152.12,153.05,152.06,153.0,56400.0,140.2135,141.0708,140.1582,141.0247,56400.0
2015-05-22 11:30:00,153.03,153.07,151.77,151.84,38600.0,141.0523,141.0892,139.8909,139.9555,38600.0
2015-05-22 12:00:00,151.76,151.92,151.39,151.47,144700.0,139.8817,140.0292,139.5407,139.6144,144700.0
2015-05-22 12:30:00,151.52,151.93,151.37,151.93,32500.0,139.6605,140.0384,139.5222,140.0384,32500.0
2015-05-22 13:00:00,151.83,152.0,151.64,151.64,15900.0,139.9462,140.1029,139.7711,139.7711,15900.0
2015-05-22 13:30:00,151.73,152.26,151.64,152.23,20900.0,139.8541,140.3426,139.7711,140.3149,20900.0
2015-05-22 14:00:00,152.27,152.51,152.24,152.38,12600.0,140.3518,140.573,140.3242,140.4532,12600.0
2015-05-22 14:30:00,152.36,152.36,151.66,151.73,50200.0,140.4348,140.4348,139.7896,139.8541,50200.0
2015-05-22 15:00:00,151.68,152.43,151.68,152.42,57000.0,139.808,140.4993,139.808,140.4901,57000.0
2015-05-22 15:30:00,152.43,152.59,152.16,152.27,207900.0,140.4993,140.6468,140.2504,140.3518,207900.0
2015-05-26 09:30:00,151.46,152.28,150.37,151.37,50200.0,139.6052,140.361,138.6005,139.5222,50200.0
2015-05-26 10:00:00,151.17,151.48,149.46,150.14,190500.0,139.3379,139.6236,137.7617,138.3885,190500.0
2015-05-26 10:30:00,150.15,150.6,150.08,150.27,71800.0,138.3977,138.8125,138.3332,138.5083,71800.0
2015-05-26 11:00:00,150.28,151.18,150.16,151.09,154400.0,138.5176,139.3471,138.407,139.2642,154400.0
2015-05-26 11:30:00,151.01,151.83,150.5,150.97,214600.0,139.1904,139.9462,138.7203,139.1536,214600.0
2015-05-26 12:00:00,150.99,151.39,150.78,151.28,63000.0,139.172,139.5407,138.9784,139.4393,63000.0
2015-05-26 12:30:00,151.29,151.38,150.85,150.89,44800.0,139.4485,139.5315,139.043,139.0798,44800.0
2015-05-26 13:00:00,150.88,151.11,150.76,150.91,73300.0,139.0706,139.2826,138.96,139.0983,73300.0
2015-05-26 13:30:00,150.8,150.97,150.57,150.68,32200.0,138.9969,139.1536,138.7849,138.8863,32200.0
2015-05-26 14:00:00,150.69,151.24,150.65,150.97,59600.0,138.8955,139.4024,138.8586,139.1536,59600.0
2015-05-26 14:30:00,150.88,151.1,150.85,150.97,62500.0,139.0706,139.2734,139.043,139.1536,62500.0
2015-05-26 15:00:00,150.94,151.27,150.94,151.14,41200.0,139.1259,139.4301,139.1259,139.3103,41200.0
2015-05-26 15:30:00,151.2,151.33,150.96,151.07,97300.0,139.3656,139.4854,139.1443,139.2457,97300.0
2015-05-27 09:30:00,151.4,152.26,151.25,152.02,32700.0,139.5499,140.3426,139.4116,140.1214,32700.0
2015-05-27 10:00:00,152.03,152.18,151.2,151.74,44200.0,140.1306,140.2689,139.3656,139.8633,44200.0
2015-05-27 10:30:00,151.72,151.84,151.28,151.54,35200.0,139.8449,139.9555,139.4393,139.6789,35200.0
2015-05-27 11:00:00,151.54,151.97,151.45,151.83,31600.0,139.6789,140.0753,139.596,139.9462,31600.0
2015-05-27 11:30:00,151.79,152.47,151.79,152.08,23300.0,139.9094,140.5362,139.9094,140.1767,23300.0
2015-05-27 12:00:00,152.08,152.21,151.71,151.8,37200.0,140.1767,140.2965,139.8356,139.9186,37200.0
2015-05-27 12:30:00,151.79,151.93,151.46,151.63,99500.0,139.9094,140.0384,139.6052,139.7619,99500.0
2015-05-27 13:00:00,151.63,151.85,150.8,151.58,182400.0,139.7619,139.9647,138.9969,139.7158,182400.0
2015-05-27 13:30:00,151.6,151.96,151.3,151.57,161300.0,139.7342,140.0661,139.4577,139.7066,161300.0
2015-05-27 14:00:00,151.61,151.91,151.35,151.58,86900.0,139.7435,140.02,139.5038,139.7158,86900.0
2015-05-27 14:30:00,151.61,152.43,151.43,152.41,73200.0,139.7435,140.4993,139.5776,140.4808,73200.0
2015-05-27 15:00:00,152.42,152.87,152.4,152.73,46900.0,140.4901,140.9048,140.4716,140.7758,46900.0
2015-05-27 15:30:00,152.67,153.2,152.59,152.9,62500.0,140.7205,141.209,140.6468,140.9325,62500.0
2015-05-28 09:30:00,151.63,152.9,149.98,150.1,59400.0,140.132,141.3057,138.6071,138.718,59400.0
2015-05-28 10:00:00,150.17,150.27,149.43,149.85,79500.0,138.7827,138.8751,138.0988,138.4869,79500.0
2015-05-28 10:30:00,149.75,151.1,149.66,150.52,31700.0,138.3945,139.6421,138.3113,139.1061,31700.0
2015-05-28 11:00:00,150.62,150.86,150.44,150.7,12300.0,139.1985,139.4203,139.0322,139.2725,12300.0
2015-05-28 11:30:00,150.6,150.86,150.11,150.11,17100.0,139.1801,139.4203,138.7272,138.7272,17100.0
2015-05-28 12:00:00,150.1,150.25,149.94,150.11,18700.0,138.718,138.8566,138.5701,138.7272,18700.0
2015-05-28 12:30:00,150.0,150.15,149.72,149.94,15700.0,138.6256,138.7642,138.3668,138.5701,15700.0
2015-05-28 13:00:00,149.95,150.18,149.94,150.14,42600.0,138.5794,138.7919,138.5701,138.7549,42600.0
2015-05-28 13:30:00,150.15,150.2,150.0,150.14,59400.0,138.7642,138.8104,138.6256,138.7549,59400.0
2015-05-28 14:00:00,150.13,150.2,150.04,150.15,47100.0,138.7457,138.8104,138.6625,138.7642,47100.0
2015-05-28 14:30:00,150.15,150.52,150.11,150.39,59800.0,138.7642,139.1061,138.7272,138.986,59800.0
2015-05-28 15:00:00,150.41,150.96,150.22,150.79,93900.0,139.0045,139.5128,138.8289,139.3557,93900.0
2015-05-28 15:30:00,150.85,151.19,150.83,151.07,70500.0,139.4111,139.7253,139.3926,139.6144,70500.0
2015-05-29 09:30:00,151.07,151.3,149.78,150.54,46463.0,139.6144,139.827,138.4222,139.1246,46463.0
2015-05-29 10:00:00,150.49,150.87,149.9,150.27,122527.0,139.0784,139.4296,138.5331,138.8751,122527.0
2015-05-29 10:30:00,150.24,150.27,148.64,148.82,79535.0,138.8474,138.8751,137.3687,137.535,79535.0
2015-05-29 11:00:00,148.81,149.58,148.78,149.26,44858.0,137.5258,138.2374,137.4981,137.9417,44858.0
2015-05-29 11:30:00,149.19,150.16,149.19,149.79,31400.0,137.877,138.7734,137.877,138.4315,31400.0
2015-05-29 12:00:00,149.75,150.24,149.75,150.13,23008.0,138.3945,138.8474,138.3945,138.7457,23008.0
2015-05-29 12:30:00,150.05,150.15,149.84,150.01,31203.0,138.6718,138.7642,138.4777,138.6348,31203.0
2015-05-29 13:00:00,149.95,150.17,149.85,150.03,16925.0,138.5794,138.7827,138.4869,138.6533,16925.0
2015-05-29 13:30:00,150.07,150.16,149.43,149.44,46609.0,138.6903,138.7734,138.0988,138.108,46609.0
2015-05-29 14:00:00,149.47,150.0,149.43,149.83,56754.0,138.1358,138.6256,138.0988,138.4685,56754.0
2015-05-29 14:30:00,149.84,149.96,149.69,149.89,131144.0,138.4777,138.5886,138.3391,138.5239,131144.0
2015-05-29 15:00:00,149.84,150.08,149.74,149.87,90722.0,138.4777,138.6995,138.3853,138.5054,90722.0
2015-05-29 15:30:00,149.85,149.9,148.98,148.98,240532.0,138.4869,138.5331,137.6829,137.6829,240532.0
2015-06-01 09:30:00,148.9,150.0,147.56,147.71,54286.0,137.609,138.6256,136.3706,136.5092,54286.0
2015-06-01 10:00:00,147.65,147.94,147.12,147.85,102712.0,136.4538,136.7218,135.9639,136.6386,102712.0
2015-06-01 10:30:00,147.82,147.91,147.46,147.73,56894.0,136.6109,136.694,136.2782,136.5277,56894.0
2015-06-01 11:00:00,147.78,148.21,147.34,147.47,97196.0,136.5739,136.9713,136.1673,136.2874,97196.0
2015-06-01 11:30:00,147.47,147.7,147.34,147.37,43975.0,136.2874,136.5,136.1673,136.195,43975.0
2015-06-01 12:00:00,147.37,147.63,147.23,147.56,67133.0,136.195,136.4353,136.0656,136.3706,67133.0
2015-06-01 12:30:00,147.58,148.17,147.53,147.86,43588.0,136.3891,136.9343,136.3429,136.6478,43588.0
2015-06-01 13:00:00,147.87,147.98,146.53,147.0,107484.0,136.6571,136.7587,135.4187,135.853,107484.0
2015-06-01 13:30:00,147.05,147.15,146.78,146.87,86157.0,135.8993,135.9917,135.6497,135.7329,86157.0
2015-06-01 14:00:00,146.96,146.98,146.57,146.87,95956.0,135.8161,135.8346,135.4557,135.7329,95956.0
2015-06-01 14:30:00,146.89,146.89,146.37,146.4,53009.0,135.7514,135.7514,135.2708,135.2985,53009.0
2015-06-01 15:00:00,146.39,147.37,146.35,147.23,141537.0,135.2893,136.195,135.2523,136.0656,141537.0
2015-06-01 15:30:00,147.23,147.33,146.67,147.06,266225.0,136.0656,136.158,135.5481,135.9085,266225.0
2015-06-02 09:30:00,146.99,147.93,146.67,147.66,148890.0,135.8438,136.7125,135.5481,136.463,148890.0
2015-06-02 10:00:00,147.66,149.07,147.58,148.77,200515.0,136.463,137.7661,136.3891,137.4888,200515.0
2015-06-02 10:30:00,148.86,149.48,147.95,148.15,121298.0,137.572,138.145,136.731,136.9158,121298.0
2015-06-02 11:00:00,148.13,149.2,147.93,148.89,175265.0,136.8974,137.8862,136.7125,137.5997,175265.0
2015-06-02 11:30:00,148.85,149.62,148.39,149.62,90081.0,137.5628,138.2744,137.1376,138.2744,90081.0
2015-06-02 12:00:00,149.58,150.47,149.49,149.61,177077.0,138.2374,139.0599,138.1542,138.2651,177077.0
2015-06-02 12:30:00,149.67,150.06,149.46,149.5,51166.0,138.3206,138.681,138.1265,138.1635,51166.0
2015-06-02 13:00:00,149.58,150.61,149.55,150.14,49727.0,138.2374,139.1893,138.2097,138.7549,49727.0
2015-06-02 13:30:00,149.97,150.26,149.7,149.96,73288.0,138.5978,138.8658,138.3483,138.5886,73288.0
2015-06-02 14:00:00,149.94,149.97,149.58,149.84,68175.0,138.5701,138.5978,138.2374,138.4777,68175.0
2015-06-02 14:30:00,149.84,150.0,149.38,149.8,88841.0,138.4777,138.6256,138.0526,138.4407,88841.0
2015-06-02 15:00:00,149.78,150.0,149.48,149.54,105502.0,138.4222,138.6256,138.145,138.2004,105502.0
2015-06-02 15:30:00,149.57,149.58,149.12,149.33,204821.0,138.2282,138.2374,137.8123,138.0064,204821.0
2015-06-03 09:30:00,149.11,150.15,148.24,148.72,24731.0,137.803,138.7642,136.999,137.4426,24731.0
2015-06-03 10:00:00,148.72,149.79,148.7,149.13,36875.0,137.4426,138.4315,137.4241,137.8215,36875.0
2015-06-03 10:30:00,149.38,149.5,148.89,149.15,67262.0,138.0526,138.1635,137.5997,137.84,67262.0
2015-06-03 11:00:00,149.14,149.25,148.22,148.36,94975.0,137.8308,137.9324,136.9805,137.1099,94975.0
2015-06-03 11:30:00,148.35,148.52,146.97,147.35,107421.0,137.1007,137.2578,135.8253,136.1765,107421.0
2015-06-03 12:00:00,147.32,147.49,146.18,146.44,131556.0,136.1488,136.3059,135.0952,135.3355,131556.0
2015-06-03 12:30:00,146.4,146.91,146.4,146.89,59627.0,135.2985,135.7699,135.2985,135.7514,59627.0
2015-06-03 13:00:00,146.93,146.98,146.27,146.35,71345.0,135.7884,135.8346,135.1784,135.2523,71345.0
2015-06-03 13:30:00,146.39,147.3,146.29,147.28,81470.0,135.2893,136.1303,135.1969,136.1118,81470.0
2015-06-03 14:00:00,147.28,147.89,147.27,147.71,55538.0,136.1118,136.6756,136.1026,136.5092,55538.0
2015-06-03 14:30:00,147.69,147.71,146.85,146.92,46241.0,136.4907,136.5092,135.7144,135.7791,46241.0
2015-06-03 15:00:00,146.94,147.22,146.82,147.01,109834.0,135.7976,136.0564,135.6867,135.8623,109834.0
2015-06-03 15:30:00,146.98,148.0,146.97,147.86,193186.0,135.8346,136.7772,135.8253,136.6478,193186.0
2015-06-04 09:30:00,146.9,147.43,145.59,146.88,85817.0,135.7606,136.2504,134.55,135.7421,85817.0
2015-06-04 10:00:00,146.78,147.59,146.61,147.07,119866.0,135.6497,136.3983,135.4926,135.9177,119866.0
2015-06-04 10:30:00,147.15,147.22,146.86,146.89,47869.0,135.9917,136.0564,135.7237,135.7514,47869.0
2015-06-04 11:00:00,146.89,147.33,146.53,147.05,76970.0,135.7514,136.158,135.4187,135.8993,76970.0
2015-06-04 11:30:00,146.98,147.15,146.74,147.15,87088.0,135.8346,135.9917,135.6128,135.9917,87088.0
2015-06-04 12:00:00,147.15,147.54,146.95,147.16,30184.0,135.9917,136.3521,135.8068,136.0009,30184.0
2015-06-04 12:30:00,147.09,147.77,147.03,147.71,28199.0,135.9362,136.5647,135.8808,136.5092,28199.0
2015-06-04 13:00:00,147.71,147.71,147.22,147.57,88362.0,136.5092,136.5092,136.0564,136.3798,88362.0
2015-06-04 13:30:00,147.55,147.8,147.37,147.79,91681.0,136.3613,136.5924,136.195,136.5831,91681.0
2015-06-04 14:00:00,147.79,148.5,147.77,148.0,78508.0,136.5831,137.2393,136.5647,136.7772,78508.0
2015-06-04 14:30:00,148.01,148.4,147.91,147.96,64850.0,136.7865,137.1469,136.694,136.7403,64850.0
2015-06-04 15:00:00,147.92,147.92,147.6,147.88,122445.0,136.7033,136.7033,136.4076,136.6663,122445.0
2015-06-04 15:30:00,147.86,148.06,147.8,148.05,139662.0,136.6478,136.8327,136.5924,136.8234,139662.0
2015-06-05 09:30:00,147.33,148.95,146.24,148.76,75689.0,136.158,137.6552,135.1507,137.4796,75689.0
2015-06-05 10:00:00,148.87,150.0,148.09,149.4,126217.0,137.5812,138.6256,136.8604,138.0711,126217.0
2015-06-05 10:30:00,149.4,150.0,148.91,149.71,36546.0,138.0711,138.6256,137.6182,138.3576,36546.0
2015-06-05 11:00:00,149.71,149.93,148.7,149.06,51626.0,138.3576,138.5609,137.4241,137.7568,51626.0
2015-06-05 11:30:00,149.16,149.21,147.88,148.35,121368.0,137.8493,137.8955,136.6663,137.1007,121368.0
2015-06-05 12:00:00,148.22,148.39,147.99,148.0,18066.0,136.9805,137.1376,136.768,136.7772,18066.0
2015-06-05 12:30:00,148.0,148.61,147.99,148.42,32474.0,136.7772,137.341,136.768,137.1654,32474.0
2015-06-05 13:00:00,148.41,148.48,148.0,148.2,74723.0,137.1561,137.2208,136.7772,136.9621,74723.0
2015-06-05 13:30:00,148.14,148.3,148.0,148.03,36235.0,136.9066,137.0545,136.7772,136.8049,36235.0
2015-06-05 14:00:00,148.07,148.26,148.0,148.14,26623.0,136.8419,137.0175,136.7772,136.9066,26623.0
2015-06-05 14:30:00,148.14,148.7,148.0,148.56,91839.0,136.9066,137.4241,136.7772,137.2948,91839.0
2015-06-05 15:00:00,148.64,148.73,148.0,148.08,49950.0,137.3687,137.4519,136.7772,136.8512,49950.0
2015-06-05 15:30:00,148.03,148.77,148.03,148.11,158038.0,136.8049,137.4888,136.8049,136.8789,158038.0
2015-06-08 09:30:00,148.1,149.25,147.01,148.94,27161.0,136.8696,137.9324,135.8623,137.6459,27161.0
2015-06-08 10:00:00,148.88,149.1,147.96,148.28,42406.0,137.5905,137.7938,136.7403,137.036,42406.0
2015-06-08 10:30:00,148.26,148.26,148.01,148.14,26397.0,137.0175,137.0175,136.7865,136.9066,26397.0
2015-06-08 11:00:00,148.13,148.23,147.37,147.37,17246.0,136.8974,136.9898,136.195,136.195,17246.0
2015-06-08 11:30:00,147.36,147.96,147.32,147.96,25460.0,136.1858,136.7403,136.1488,136.7403,25460.0
2015-06-08 12:00:00,148.0,148.13,147.84,148.13,24779.0,136.7772,136.8974,136.6294,136.8974,24779.0
2015-06-08 12:30:00,148.21,148.49,148.14,148.3,20428.0,136.9713,137.2301,136.9066,137.0545,20428.0
2015-06-08 13:00:00,148.37,148.53,148.18,148.29,45163.0,137.1192,137.267,136.9436,137.0452,45163.0
2015-06-08 13:30:00,148.26,148.47,148.03,148.41,21575.0,137.0175,137.2116,136.8049,137.1561,21575.0
2015-06-08 14:00:00,148.41,148.48,148.2,148.28,26564.0,137.1561,137.2208,136.9621,137.036,26564.0
2015-06-08 14:30:00,148.32,149.11,148.3,149.07,32921.0,137.073,137.803,137.0545,137.7661,32921.0
2015-06-08 15:00:00,149.08,149.12,148.83,149.04,54269.0,137.7753,137.8123,137.5443,137.7384,54269.0
2015-06-08 15:30:00,149.07,149.12,148.66,148.7,117811.0,137.7661,137.8123,137.3872,137.4241,117811.0
2015-06-09 09:30:00,148.61,149.76,148.52,148.52,23177.0,137.341,138.4038,137.2578,137.2578,23177.0
2015-06-09 10:00:00,148.52,148.82,147.66,147.97,37990.0,137.2578,137.535,136.463,136.7495,37990.0
2015-06-09 10:30:00,148.01,148.65,147.81,148.52,33446.0,136.7865,137.3779,136.6016,137.2578,33446.0
2015-06-09 11:00:00,148.55,149.43,148.52,149.43,38255.0,137.2855,138.0988,137.2578,138.0988,38255.0
2015-06-09 11:30:00,149.45,149.9,149.11,149.25,28499.0,138.1173,138.5331,137.803,137.9324,28499.0
2015-06-09 12:00:00,149.22,149.4,149.07,149.07,40866.0,137.9047,138.0711,137.7661,137.7661,40866.0
2015-06-09 12:30:00,149.06,149.43,148.93,149.36,19126.0,137.7568,138.0988,137.6367,138.0341,19126.0
2015-06-09 13:00:00,149.37,149.55,148.76,148.84,27061.0,138.0433,138.2097,137.4796,137.5535,27061.0
2015-06-09 13:30:00,148.84,149.15,148.5,148.64,38483.0,137.5535,137.84,137.2393,137.3687,38483.0
2015-06-09 14:00:00,148.69,149.21,148.66,149.07,31035.0,137.4149,137.8955,137.3872,137.7661,31035.0
2015-06-09 14:30:00,149.04,149.1,148.31,148.54,35022.0,137.7384,137.7938,137.0637,137.2763,35022.0
2015-06-09 15:00:00,148.62,148.84,148.39,148.6,40677.0,137.3502,137.5535,137.1376,137.3317,40677.0
2015-06-09 15:30:00,148.6,148.87,148.46,148.64,105800.0,137.3317,137.5812,137.2023,137.3687,105800.0
2015-06-10 09:30:00,149.73,150.73,149.73,150.7,24711.0,138.376,139.3002,138.376,139.2725,24711.0
2015-06-10 10:00:00,150.66,151.42,150.61,151.17,48808.0,139.2355,139.9379,139.1893,139.7068,48808.0
2015-06-10 10:30:00,151.28,152.16,151.28,151.69,70350.0,139.8085,140.6218,139.8085,140.1874,70350.0
2015-06-10 11:00:00,151.76,152.67,151.75,152.37,41822.0,140.2521,141.0931,140.2429,140.8158,41822.0
2015-06-10 11:30:00,152.47,152.67,152.21,152.42,74746.0,140.9083,141.0931,140.668,140.8621,74746.0
2015-06-10 12:00:00,152.39,152.63,152.01,152.1,39775.0,140.8343,141.0561,140.4831,140.5663,39775.0
2015-06-10 12:30:00,152.08,152.08,151.18,151.18,80485.0,140.5478,140.5478,139.7161,139.7161,80485.0
2015-06-10 13:00:00,151.15,152.71,151.15,152.09,85829.0,139.6884,141.1301,139.6884,140.5571,85829.0
2015-06-10 13:30:00,152.11,152.35,151.53,152.2,45757.0,140.5756,140.7974,140.0395,140.6587,45757.0
2015-06-10 14:00:00,152.24,152.97,152.17,152.7,29378.0,140.6957,141.3703,140.631,141.1208,29378.0
2015-06-10 14:30:00,152.69,153.39,152.5,153.21,49656.0,141.1116,141.7585,140.936,141.5921,49656.0
2015-06-10 15:00:00,153.21,153.21,151.84,151.93,50267.0,141.5921,141.5921,140.326,140.4092,50267.0
2015-06-10 15:30:00,151.93,152.15,151.62,151.66,77894.0,140.4092,140.6125,140.1227,140.1597,77894.0
2015-06-11 09:30:00,151.87,153.15,151.01,152.1,69878.0,140.3538,141.5367,139.559,140.5663,69878.0
2015-06-11 10:00:00,151.96,152.67,151.63,151.63,25063.0,140.4369,141.0931,140.132,140.132,25063.0
2015-06-11 10:30:00,151.52,151.79,151.22,151.36,49701.0,140.0303,140.2798,139.753,139.8824,49701.0
2015-06-11 11:00:00,151.36,151.66,150.84,151.06,34601.0,139.8824,140.1597,139.4019,139.6052,34601.0
2015-06-11 11:30:00,151.02,151.48,151.02,151.23,20816.0,139.5682,139.9933,139.5682,139.7623,20816.0
2015-06-11 12:00:00,151.18,151.52,151.08,151.49,21444.0,139.7161,140.0303,139.6237,140.0026,21444.0
2015-06-11 12:30:00,151.49,151.73,151.38,151.71,26568.0,140.0026,140.2244,139.9009,140.2059,26568.0
2015-06-11 13:00:00,151.66,151.7,151.31,151.69,17000.0,140.1597,140.1967,139.8362,140.1874,17000.0
2015-06-11 13:30:00,151.69,151.74,151.44,151.46,36276.0,140.1874,140.2336,139.9564,139.9748,36276.0
2015-06-11 14:00:00,151.39,151.43,151.27,151.39,16655.0,139.9102,139.9471,139.7993,139.9102,16655.0
2015-06-11 14:30:00,151.41,152.11,151.36,152.0,29909.0,139.9286,140.5756,139.8824,140.4739,29909.0
2015-06-11 15:00:00,152.03,152.27,151.58,152.01,39313.0,140.5016,140.7234,140.0857,140.4831,39313.0
2015-06-11 15:30:00,152.01,152.3,151.87,151.98,175864.0,140.4831,140.7512,140.3538,140.4554,175864.0
2015-06-12 09:30:00,151.51,151.51,148.82,148.85,58254.0,140.0211,140.0211,137.535,137.5628,58254.0
2015-06-12 10:00:00,149.07,149.56,148.4,148.45,54043.0,137.7661,138.2189,137.1469,137.1931,54043.0
2015-06-12 10:30:00,148.39,148.46,147.79,148.0,36440.0,137.1376,137.2023,136.5831,136.7772,36440.0
2015-06-12 11:00:00,147.95,149.16,147.88,149.0,36424.0,136.731,137.8493,136.6663,137.7014,36424.0
2015-06-12 11:30:00,149.0,149.52,148.79,149.0,54224.0,137.7014,138.182,137.5073,137.7014,54224.0
2015-06-12 12:00:00,148.98,149.05,148.03,148.16,55301.0,137.6829,137.7476,136.8049,136.9251,55301.0
2015-06-12 12:30:00,148.17,148.32,147.14,147.47,61342.0,136.9343,137.073,135.9824,136.2874,61342.0
2015-06-12 13:00:00,147.49,148.26,147.43,148.25,47840.0,136.3059,137.0175,136.2504,137.0083,47840.0
2015-06-12 13:30:00,148.24,148.34,147.8,147.93,25003.0,136.999,137.0914,136.5924,136.7125,25003.0
2015-06-12 14:00:00,147.96,148.23,147.8,148.21,24040.0,136.7403,136.9898,136.5924,136.9713,24040.0
2015-06-12 14:30:00,148.2,148.2,147.89,147.95,34330.0,136.9621,136.9621,136.6756,136.731,34330.0
2015-06-12 15:00:00,147.96,148.0,147.83,148.0,50018.0,136.7403,136.7772,136.6201,136.7772,50018.0
2015-06-12 15:30:00,148.0,148.06,147.86,147.89,89509.0,136.7772,136.8327,136.6478,136.6756,89509.0
2015-06-15 09:30:00,146.52,147.57,145.55,145.68,28839.0,135.4094,136.3798,134.513,134.6331,28839.0
2015-06-15 10:00:00,145.6,146.06,145.31,146.0,82128.0,134.5592,134.9843,134.2912,134.9289,82128.0
2015-06-15 10:30:00,146.0,146.5,145.45,145.63,69151.0,134.9289,135.391,134.4206,134.5869,69151.0
2015-06-15 11:00:00,145.67,147.08,145.67,146.5,31147.0,134.6239,135.927,134.6239,135.391,31147.0
2015-06-15 11:30:00,146.33,146.83,146.29,146.45,28381.0,135.2339,135.6959,135.1969,135.3448,28381.0
2015-06-15 12:00:00,146.41,146.46,145.72,145.93,14267.0,135.3078,135.354,134.6701,134.8642,14267.0
2015-06-15 12:30:00,145.96,146.04,145.69,145.86,16298.0,134.8919,134.9658,134.6424,134.7995,16298.0
2015-06-15 13:00:00,145.89,145.9,145.11,145.21,32164.0,134.8272,134.8365,134.1064,134.1988,32164.0
2015-06-15 13:30:00,145.12,145.46,144.83,145.41,36716.0,134.1156,134.4298,133.8476,134.3836,36716.0
2015-06-15 14:00:00,145.43,145.8,145.39,145.61,24060.0,134.4021,134.744,134.3651,134.5685,24060.0
2015-06-15 14:30:00,145.58,145.6,145.22,145.49,21070.0,134.5407,134.5592,134.208,134.4576,21070.0
2015-06-15 15:00:00,145.46,145.62,145.22,145.53,28340.0,134.4298,134.5777,134.208,134.4945,28340.0
2015-06-15 15:30:00,145.49,146.21,145.46,146.11,99529.0,134.4576,135.123,134.4298,135.0305,99529.0
2015-06-16 09:30:00,145.96,146.97,145.8,146.1,12037.0,134.8919,135.8253,134.744,135.0213,12037.0
2015-06-16 10:00:00,146.18,146.62,145.87,146.05,19121.0,135.0952,135.5019,134.8087,134.9751,19121.0
2015-06-16 10:30:00,145.87,146.23,145.87,146.05,8500.0,134.8087,135.1414,134.8087,134.9751,8500.0
2015-06-16 11:00:00,146.03,146.45,145.97,146.02,8014.0,134.9566,135.3448,134.9012,134.9474,8014.0
2015-06-16 11:30:00,146.04,146.08,145.33,145.33,14017.0,134.9658,135.0028,134.3097,134.3097,14017.0
2015-06-16 12:00:00,145.38,145.87,145.29,145.82,19786.0,134.3559,134.8087,134.2727,134.7625,19786.0
2015-06-16 12:30:00,145.87,146.14,145.8,146.03,14430.0,134.8087,135.0583,134.744,134.9566,14430.0
2015-06-16 13:00:00,146.0,146.11,145.59,145.59,24120.0,134.9289,135.0305,134.55,134.55,24120.0
2015-06-16 13:30:00,145.62,145.74,145.35,145.64,18100.0,134.5777,134.6886,134.3282,134.5962,18100.0
2015-06-16 14:00:00,145.59,145.79,145.05,145.71,41244.0,134.55,134.7348,134.0509,134.6609,41244.0
2015-06-16 14:30:00,145.61,145.74,145.39,145.45,23119.0,134.5685,134.6886,134.3651,134.4206,23119.0
2015-06-16 15:00:00,145.48,145.81,145.16,145.77,52217.0,134.4483,134.7533,134.1526,134.7163,52217.0
2015-06-16 15:30:00,145.8,146.01,145.55,145.75,75278.0,134.744,134.9381,134.513,134.6978,75278.0
2015-06-17 09:30:00,146.04,146.93,145.37,145.87,20773.0,134.9658,135.7884,134.3467,134.8087,20773.0
2015-06-17 10:00:00,145.78,146.02,145.61,145.75,27100.0,134.7256,134.9474,134.5685,134.6978,27100.0
2015-06-17 10:30:00,145.85,145.86,145.18,145.46,12509.0,134.7903,134.7995,134.1711,134.4298,12509.0
2015-06-17 11:00:00,145.51,145.59,144.94,144.95,22789.0,134.476,134.55,133.9493,133.9585,22789.0
2015-06-17 11:30:00,144.99,145.09,144.15,144.48,21871.0,133.9955,134.0879,133.2192,133.5241,21871.0
2015-06-17 12:00:00,144.53,144.59,143.81,143.9,11461.0,133.5703,133.6258,132.9049,132.9881,11461.0
2015-06-17 12:30:00,144.0,144.03,143.25,143.42,33339.0,133.0805,133.1083,132.3874,132.5445,33339.0
2015-06-17 13:00:00,143.34,143.78,143.34,143.62,22556.0,132.4706,132.8772,132.4706,132.7294,22556.0
2015-06-17 13:30:00,143.57,143.9,143.47,143.58,35814.0,132.6831,132.9881,132.5907,132.6924,35814.0
2015-06-17 14:00:00,143.57,144.4,143.31,143.69,94996.0,132.6831,133.4502,132.4429,132.794,94996.0
2015-06-17 14:30:00,143.55,145.03,143.54,144.76,51756.0,132.6647,134.0324,132.6554,133.7829,51756.0
2015-06-17 15:00:00,144.77,145.22,144.77,145.19,36325.0,133.7921,134.208,133.7921,134.1803,36325.0
2015-06-17 15:30:00,145.13,145.27,144.9,144.97,85470.0,134.1249,134.2542,133.9123,133.977,85470.0
2015-06-18 09:30:00,145.79,145.99,145.05,145.59,24589.0,134.7348,134.9196,134.0509,134.55,24589.0
2015-06-18 10:00:00,145.51,145.82,145.03,145.03,26529.0,134.476,134.7625,134.0324,134.0324,26529.0
2015-06-18 10:30:00,145.13,145.48,144.83,145.35,53245.0,134.1249,134.4483,133.8476,134.3282,53245.0
2015-06-18 11:00:00,145.37,146.94,145.37,146.93,34395.0,134.3467,135.7976,134.3467,135.7884,34395.0
2015-06-18 11:30:00,146.91,146.93,146.18,146.74,43793.0,135.7699,135.7884,135.0952,135.6128,43793.0
2015-06-18 12:00:00,146.76,147.65,146.69,147.62,35833.0,135.6312,136.4538,135.5666,136.426,35833.0
2015-06-18 12:30:00,147.55,147.98,147.4,147.48,24919.0,136.3613,136.7587,136.2227,136.2967,24919.0
2015-06-18 13:00:00,147.58,147.62,147.04,147.4,14218.0,136.3891,136.426,135.89,136.2227,14218.0
2015-06-18 13:30:00,147.45,147.7,147.0,147.23,24938.0,136.2689,136.5,135.853,136.0656,24938.0
2015-06-18 14:00:00,147.27,147.56,147.0,147.38,51927.0,136.1026,136.3706,135.853,136.2042,51927.0
2015-06-18 14:30:00,147.31,147.93,147.22,147.51,28285.0,136.1395,136.7125,136.0564,136.3244,28285.0
2015-06-18 15:00:00,147.53,147.63,147.11,147.48,29308.0,136.3429,136.4353,135.9547,136.2967,29308.0
2015-06-18 15:30:00,147.51,147.68,147.17,147.35,78610.0,136.3244,136.4815,136.0102,136.1765,78610.0
2015-06-19 09:30:00,147.33,148.79,147.33,148.22,72656.0,136.158,137.5073,136.158,136.9805,72656.0
2015-06-19 10:00:00,148.27,149.44,148.21,148.64,29174.0,137.0267,138.108,136.9713,137.3687,29174.0
2015-06-19 10:30:00,148.63,149.05,148.34,148.76,23785.0,137.3594,137.7476,137.0914,137.4796,23785.0
2015-06-19 11:00:00,148.71,149.18,148.64,149.14,19247.0,137.4334,137.8677,137.3687,137.8308,19247.0
2015-06-19 11:30:00,149.17,149.22,148.9,149.02,32908.0,137.8585,137.9047,137.609,137.7199,32908.0
2015-06-19 12:00:00,149.04,149.28,148.94,149.18,22465.0,137.7384,137.9602,137.6459,137.8677,22465.0
2015-06-19 12:30:00,149.18,149.44,148.81,148.81,33794.0,137.8677,138.108,137.5258,137.5258,33794.0
2015-06-19 13:00:00,148.8,149.09,148.73,148.8,22834.0,137.5166,137.7846,137.4519,137.5166,22834.0
2015-06-19 13:30:00,148.74,149.21,148.74,149.19,16469.0,137.4611,137.8955,137.4611,137.877,16469.0
2015-06-19 14:00:00,149.21,149.27,149.0,149.1,32257.0,137.8955,137.9509,137.7014,137.7938,32257.0
2015-06-19 14:30:00,149.06,149.18,148.72,148.83,24077.0,137.7568,137.8677,137.4426,137.5443,24077.0
2015-06-19 15:00:00,148.84,148.84,148.43,148.6,26779.0,137.5535,137.5535,137.1746,137.3317,26779.0
2015-06-19 15:30:00,148.53,148.59,148.18,148.21,102783.0,137.267,137.3225,136.9436,136.9713,102783.0
2015-06-22 09:30:00,149.15,149.88,147.45,148.03,32258.0,137.84,138.5147,136.2689,136.8049,32258.0
2015-06-22 10:00:00,148.04,148.94,147.8,148.76,33040.0,136.8142,137.6459,136.5924,137.4796,33040.0
2015-06-22 10:30:00,148.72,148.82,148.26,148.47,17108.0,137.4426,137.535,137.0175,137.2116,17108.0
2015-06-22 11:00:00,148.44,148.69,148.19,148.19,16515.0,137.1839,137.4149,136.9528,136.9528,16515.0
2015-06-22 11:30:00,148.22,148.33,147.75,147.75,11929.0,136.9805,137.0822,136.5462,136.5462,11929.0
2015-06-22 12:00:00,147.79,147.81,147.19,147.32,9317.0,136.5831,136.6016,136.0286,136.1488,9317.0
2015-06-22 12:30:00,147.25,147.74,147.23,147.72,14309.0,136.0841,136.5369,136.0656,136.5185,14309.0
2015-06-22 13:00:00,147.67,148.12,147.53,147.63,25139.0,136.4722,136.8881,136.3429,136.4353,25139.0
2015-06-22 13:30:00,147.63,147.95,147.6,147.95,12427.0,136.4353,136.731,136.4076,136.731,12427.0
2015-06-22 14:00:00,148.0,148.51,147.96,148.34,25045.0,136.7772,137.2485,136.7403,137.0914,25045.0
2015-06-22 14:30:00,148.24,148.65,148.11,148.45,23505.0,136.999,137.3779,136.8789,137.1931,23505.0
2015-06-22 15:00:00,148.45,148.64,148.18,148.18,20399.0,137.1931,137.3687,136.9436,136.9436,20399.0
2015-06-22 15:30:00,148.18,148.95,148.18,148.54,110343.0,136.9436,137.6552,136.9436,137.2763,110343.0
2015-06-23 09:30:00,148.34,149.03,147.26,148.45,33739.0,137.0914,137.7291,136.0933,137.1931,33739.0
2015-06-23 10:00:00,148.44,148.52,147.72,147.72,10307.0,137.1839,137.2578,136.5185,136.5185,10307.0
2015-06-23 10:30:00,147.76,148.3,147.27,147.27,10007.0,136.5554,137.0545,136.1026,136.1026,10007.0
2015-06-23 11:00:00,147.2,147.99,147.2,147.7,18296.0,136.0379,136.768,136.0379,136.5,18296.0
2015-06-23 11:30:00,147.56,147.98,147.35,147.94,8691.0,136.3706,136.7587,136.1765,136.7218,8691.0
2015-06-23 12:00:00,147.93,148.14,147.75,148.14,8203.0,136.7125,136.9066,136.5462,136.9066,8203.0
2015-06-23 12:30:00,148.08,148.08,147.36,147.5,5407.0,136.8512,136.8512,136.1858,136.3151,5407.0
2015-06-23 13:00:00,147.41,147.53,147.21,147.42,11980.0,136.232,136.3429,136.0471,136.2412,11980.0
2015-06-23 13:30:00,147.37,147.8,147.31,147.66,9602.0,136.195,136.5924,136.1395,136.463,9602.0
2015-06-23 14:00:00,147.62,147.71,147.38,147.47,11163.0,136.426,136.5092,136.2042,136.2874,11163.0
2015-06-23 14:30:00,147.5,148.15,147.5,148.12,8354.0,136.3151,136.9158,136.3151,136.8881,8354.0
2015-06-23 15:00:00,148.06,148.12,147.66,147.8,14674.0,136.8327,136.8881,136.463,136.5924,14674.0
2015-06-23 15:30:00,147.72,148.25,147.71,148.15,65980.0,136.5185,137.0083,136.5092,136.9158,65980.0
2015-06-24 09:30:00,148.05,148.2,146.9,147.44,20087.0,136.8234,136.9621,135.7606,136.2597,20087.0
2015-06-24 10:00:00,147.44,147.81,146.62,146.79,33407.0,136.2597,136.6016,135.5019,135.659,33407.0
2015-06-24 10:30:00,146.79,146.95,146.45,146.62,27966.0,135.659,135.8068,135.3448,135.5019,27966.0
2015-06-24 11:00:00,146.58,146.72,146.22,146.58,22636.0,135.4649,135.5943,135.1322,135.4649,22636.0
2015-06-24 11:30:00,146.57,146.58,145.63,145.85,21327.0,135.4557,135.4649,134.5869,134.7903,21327.0
2015-06-24 12:00:00,145.68,145.73,145.07,145.16,18120.0,134.6331,134.6794,134.0694,134.1526,18120.0
2015-06-24 12:30:00,145.17,145.39,144.71,144.76,18649.0,134.1618,134.3651,133.7367,133.7829,18649.0
2015-06-24 13:00:00,144.76,144.96,144.18,144.27,22792.0,133.7829,133.9677,133.2469,133.3301,22792.0
2015-06-24 13:30:00,144.32,144.94,144.22,144.87,49715.0,133.3763,133.9493,133.2839,133.8846,49715.0
2015-06-24 14:00:00,144.82,145.29,144.81,145.08,18686.0,133.8384,134.2727,133.8291,134.0786,18686.0
2015-06-24 14:30:00,145.01,145.63,144.98,145.42,23741.0,134.014,134.5869,133.9862,134.3929,23741.0
2015-06-24 15:00:00,145.4,146.12,145.35,145.99,39713.0,134.3744,135.0398,134.3282,134.9196,39713.0
2015-06-24 15:30:00,145.99,146.22,145.78,145.87,71946.0,134.9196,135.1322,134.7256,134.8087,71946.0
2015-06-25 09:30:00,146.2,146.21,145.53,145.76,25113.0,135.1137,135.123,134.4945,134.7071,25113.0
2015-06-25 10:00:00,145.75,145.76,144.87,145.17,18239.0,134.6978,134.7071,133.8846,134.1618,18239.0
2015-06-25 10:30:00,145.23,145.67,145.17,145.55,15414.0,134.2173,134.6239,134.1618,134.513,15414.0
2015-06-25 11:00:00,145.6,145.69,145.23,145.23,31445.0,134.5592,134.6424,134.2173,134.2173,31445.0
2015-06-25 11:30:00,145.23,145.49,145.15,145.33,11822.0,134.2173,134.4576,134.1433,134.3097,11822.0
2015-06-25 12:00:00,145.31,145.4,144.71,144.71,30814.0,134.2912,134.3744,133.7367,133.7367,30814.0
2015-06-25 12:30:00,144.67,144.86,144.35,144.39,64450.0,133.6997,133.8753,133.404,133.441,64450.0
2015-06-25 13:00:00,144.45,145.36,144.45,145.18,34903.0,133.4964,134.3374,133.4964,134.1711,34903.0
2015-06-25 13:30:00,145.16,145.17,144.66,144.83,17833.0,134.1526,134.1618,133.6905,133.8476,17833.0
2015-06-25 14:00:00,144.9,144.97,144.55,144.67,49885.0,133.9123,133.977,133.5888,133.6997,49885.0
2015-06-25 14:30:00,144.65,145.15,144.52,145.15,60165.0,133.6812,134.1433,133.5611,134.1433,60165.0
2015-06-25 15:00:00,145.07,145.5,145.04,145.42,27422.0,134.0694,134.4668,134.0417,134.3929,27422.0
2015-06-25 15:30:00,145.44,145.5,145.11,145.23,89771.0,134.4113,134.4668,134.1064,134.2173,89771.0
2015-06-26 09:30:00,145.72,146.28,144.87,145.6,17094.0,134.6701,135.1876,133.8846,134.5592,17094.0
2015-06-26 10:00:00,145.75,146.12,145.34,145.54,6715.0,134.6978,135.0398,134.3189,134.5038,6715.0
2015-06-26 10:30:00,145.62,146.07,145.26,145.26,49385.0,134.5777,134.9936,134.245,134.245,49385.0
2015-06-26 11:00:00,145.14,145.25,144.7,144.7,29970.0,134.1341,134.2358,133.7275,133.7275,29970.0
2015-06-26 11:30:00,144.68,144.89,144.59,144.66,15483.0,133.709,133.903,133.6258,133.6905,15483.0
2015-06-26 12:00:00,144.68,145.44,144.68,145.29,31723.0,133.709,134.4113,133.709,134.2727,31723.0
2015-06-26 12:30:00,145.16,145.18,144.59,144.66,12173.0,134.1526,134.1711,133.6258,133.6905,12173.0
2015-06-26 13:00:00,144.61,144.76,144.29,144.37,10309.0,133.6443,133.7829,133.3485,133.4225,10309.0
2015-06-26 13:30:00,144.39,144.94,144.27,144.69,17436.0,133.441,133.9493,133.3301,133.7182,17436.0
2015-06-26 14:00:00,144.72,145.22,144.42,145.22,18183.0,133.7459,134.208,133.4687,134.208,18183.0
2015-06-26 14:30:00,145.24,145.25,144.86,144.93,22301.0,134.2265,134.2358,133.8753,133.94,22301.0
2015-06-26 15:00:00,145.02,145.47,145.01,145.44,13951.0,134.0232,134.4391,134.014,134.4113,13951.0
2015-06-26 15:30:00,145.41,145.44,144.75,144.91,93721.0,134.3836,134.4113,133.7737,133.9215,93721.0
2015-06-29 09:30:00,143.87,145.74,142.94,145.71,67035.0,132.9604,134.6886,132.1009,134.6609,67035.0
2015-06-29 10:00:00,145.59,146.09,145.29,145.3,31456.0,134.55,135.0121,134.2727,134.282,31456.0
2015-06-29 10:30:00,145.29,145.53,144.63,144.63,12121.0,134.2727,134.4945,133.6628,133.6628,12121.0
2015-06-29 11:00:00,144.53,144.53,143.72,143.99,14689.0,133.5703,133.5703,132.8218,133.0713,14689.0
2015-06-29 11:30:00,143.93,144.07,143.51,143.85,26167.0,133.0158,133.1452,132.6277,132.9419,26167.0
2015-06-29 12:00:00,143.8,143.93,143.32,143.43,10846.0,132.8957,133.0158,132.4521,132.5538,10846.0
2015-06-29 12:30:00,143.43,143.53,142.89,143.14,12649.0,132.5538,132.6462,132.0547,132.2858,12649.0
2015-06-29 13:00:00,143.05,143.1,142.58,142.91,15913.0,132.2026,132.2488,131.7682,132.0732,15913.0
2015-06-29 13:30:00,142.92,143.18,142.62,142.78,13198.0,132.0824,132.3227,131.8052,131.9531,13198.0
2015-06-29 14:00:00,142.69,142.86,142.21,142.24,21375.0,131.8699,132.027,131.4263,131.454,21375.0
2015-06-29 14:30:00,142.28,142.68,142.06,142.37,23795.0,131.491,131.8606,131.2876,131.5741,23795.0
2015-06-29 15:00:00,142.35,142.6,142.17,142.22,20094.0,131.5557,131.7867,131.3893,131.4355,20094.0
2015-06-29 15:30:00,142.21,142.37,141.84,142.23,86101.0,131.4263,131.5741,131.0843,131.4448,86101.0
2015-06-30 09:30:00,143.09,143.95,142.35,142.77,24518.0,132.2395,133.0343,131.5557,131.9438,24518.0
2015-06-30 10:00:00,142.5,143.49,142.49,143.49,37617.0,131.6943,132.6092,131.685,132.6092,37617.0
2015-06-30 10:30:00,143.35,143.45,142.42,143.02,18646.0,132.4798,132.5722,131.6203,132.1749,18646.0
2015-06-30 11:00:00,143.01,143.41,142.68,142.68,16280.0,132.1656,132.5353,131.8606,131.8606,16280.0
2015-06-30 11:30:00,142.76,142.98,142.23,142.24,24417.0,131.9346,132.1379,131.4448,131.454,24417.0
2015-06-30 12:00:00,142.31,142.47,141.82,141.82,52795.0,131.5187,131.6666,131.0658,131.0658,52795.0
2015-06-30 12:30:00,141.88,142.13,141.52,141.87,31950.0,131.1213,131.3523,130.7886,131.1121,31950.0
2015-06-30 13:00:00,141.91,142.35,141.82,142.27,27881.0,131.149,131.5557,131.0658,131.4817,27881.0
2015-06-30 13:30:00,142.3,142.61,142.14,142.4,17281.0,131.5094,131.7959,131.3616,131.6019,17281.0
2015-06-30 14:00:00,142.4,143.06,142.32,142.32,45530.0,131.6019,132.2118,131.5279,131.5279,45530.0
2015-06-30 14:30:00,142.34,142.47,141.83,142.19,31728.0,131.5464,131.6666,131.0751,131.4078,31728.0
2015-06-30 15:00:00,142.22,142.33,141.76,142.13,84789.0,131.4355,131.5372,131.0104,131.3523,84789.0
2015-06-30 15:30:00,142.18,142.49,141.48,141.49,126184.0,131.3985,131.685,130.7516,130.7609,126184.0
2015-07-01 09:30:00,142.57,144.2,142.3,144.2,42068.0,131.759,133.2654,131.5094,133.2654,42068.0
2015-07-01 10:00:00,144.2,144.65,143.52,143.89,33143.0,133.2654,133.6812,132.6369,132.9789,33143.0
2015-07-01 10:30:00,143.89,143.96,142.98,143.45,43733.0,132.9789,133.0436,132.1379,132.5722,43733.0
2015-07-01 11:00:00,143.45,143.5,142.93,143.14,27801.0,132.5722,132.6185,132.0917,132.2858,27801.0
2015-07-01 11:30:00,143.11,143.57,143.05,143.3,33434.0,132.258,132.6831,132.2026,132.4336,33434.0
2015-07-01 12:00:00,143.36,143.59,143.25,143.33,24237.0,132.4891,132.7016,132.3874,132.4613,24237.0
2015-07-01 12:30:00,143.35,143.38,142.9,143.13,31297.0,132.4798,132.5076,132.064,132.2765,31297.0
2015-07-01 13:00:00,143.13,143.62,142.99,143.19,27440.0,132.2765,132.7294,132.1471,132.332,27440.0
2015-07-01 13:30:00,143.17,143.76,143.17,143.41,17671.0,132.3135,132.8587,132.3135,132.5353,17671.0
2015-07-01 14:00:00,143.42,143.46,143.0,143.23,28948.0,132.5445,132.5815,132.1564,132.3689,28948.0
2015-07-01 14:30:00,143.19,143.59,143.09,143.16,50876.0,132.332,132.7016,132.2395,132.3042,50876.0
2015-07-01 15:00:00,143.22,143.48,143.13,143.43,41450.0,132.3597,132.6,132.2765,132.5538,41450.0
2015-07-01 15:30:00,143.45,143.98,143.15,143.85,104794.0,132.5722,133.0621,132.295,132.9419,104794.0
2015-07-02 09:30:00,144.52,144.62,143.54,144.34,21253.0,133.5611,133.6535,132.6554,133.3948,21253.0
2015-07-02 10:00:00,144.19,145.3,144.05,145.23,39435.0,133.2561,134.282,133.1267,134.2173,39435.0
2015-07-02 10:30:00,145.15,145.24,144.56,144.83,27373.0,134.1433,134.2265,133.5981,133.8476,27373.0
2015-07-02 11:00:00,144.78,144.83,144.18,144.35,26030.0,133.8014,133.8476,133.2469,133.404,26030.0
2015-07-02 11:30:00,144.3,144.39,143.87,143.89,17807.0,133.3578,133.441,132.9604,132.9789,17807.0
2015-07-02 12:00:00,143.96,144.18,143.56,143.78,31761.0,133.0436,133.2469,132.6739,132.8772,31761.0
2015-07-02 12:30:00,143.73,143.78,143.42,143.48,12914.0,132.831,132.8772,132.5445,132.6,12914.0
2015-07-02 13:00:00,143.52,143.69,143.36,143.69,8377.0,132.6369,132.794,132.4891,132.794,8377.0
2015-07-02 13:30:00,143.74,143.88,143.44,143.47,30182.0,132.8403,132.9696,132.563,132.5907,30182.0
2015-07-02 14:00:00,143.43,143.55,143.17,143.27,18023.0,132.5538,132.6647,132.3135,132.4059,18023.0
2015-07-02 14:30:00,143.27,143.76,143.21,143.67,28143.0,132.4059,132.8587,132.3504,132.7756,28143.0
2015-07-02 15:00:00,143.65,143.95,143.34,143.94,25445.0,132.7571,133.0343,132.4706,133.0251,25445.0
2015-07-02 15:30:00,143.87,144.17,143.77,143.95,58597.0,132.9604,133.2376,132.868,133.0343,58597.0
2015-07-06 09:30:00,142.26,143.65,141.88,143.4,28126.0,131.4725,132.7571,131.1213,132.526,28126.0
2015-07-06 10:00:00,143.41,144.25,143.26,144.06,17590.0,132.5353,133.3116,132.3967,133.136,17590.0
2015-07-06 10:30:00,144.2,145.08,144.19,144.86,28316.0,133.2654,134.0786,133.2561,133.8753,28316.0
2015-07-06 11:00:00,144.54,144.68,143.71,144.06,19649.0,133.5796,133.709,132.8125,133.136,19649.0
2015-07-06 11:30:00,144.0,144.73,143.92,144.73,46441.0,133.0805,133.7552,133.0066,133.7552,46441.0
2015-07-06 12:00:00,144.71,145.0,144.57,144.88,26335.0,133.7367,134.0047,133.6073,133.8938,26335.0
2015-07-06 12:30:00,144.84,144.87,144.33,144.62,25539.0,133.8568,133.8846,133.3855,133.6535,25539.0
2015-07-06 13:00:00,144.63,144.76,144.41,144.61,36057.0,133.6628,133.7829,133.4594,133.6443,36057.0
2015-07-06 13:30:00,144.53,144.68,144.36,144.38,28468.0,133.5703,133.709,133.4132,133.4317,28468.0
2015-07-06 14:00:00,144.38,144.82,144.36,144.51,42775.0,133.4317,133.8384,133.4132,133.5519,42775.0
2015-07-06 14:30:00,144.5,144.86,144.34,144.55,63301.0,133.5426,133.8753,133.3948,133.5888,63301.0
2015-07-06 15:00:00,144.53,144.57,144.14,144.36,76313.0,133.5703,133.6073,133.2099,133.4132,76313.0
2015-07-06 15:30:00,144.35,144.66,143.95,144.45,118777.0,133.404,133.6905,133.0343,133.4964,118777.0
2015-07-07 09:30:00,144.39,144.39,142.53,142.93,48818.0,133.441,133.441,131.722,132.0917,48818.0
2015-07-07 10:00:00,142.84,142.88,141.96,142.52,44836.0,132.0085,132.0455,131.1952,131.7128,44836.0
2015-07-07 10:30:00,142.45,142.72,141.54,142.46,51143.0,131.6481,131.8976,130.8071,131.6573,51143.0
2015-07-07 11:00:00,142.4,142.59,142.03,142.25,49195.0,131.6019,131.7775,131.2599,131.4632,49195.0
2015-07-07 11:30:00,142.25,143.37,141.85,142.9,28831.0,131.4632,132.4983,131.0936,132.064,28831.0
2015-07-07 12:00:00,142.93,143.63,142.84,143.55,17588.0,132.0917,132.7386,132.0085,132.6647,17588.0
2015-07-07 12:30:00,143.7,145.3,143.7,145.17,45820.0,132.8033,134.282,132.8033,134.1618,45820.0
2015-07-07 13:00:00,145.09,145.96,144.85,145.37,91641.0,134.0879,134.8919,133.8661,134.3467,91641.0
2015-07-07 13:30:00,145.39,145.55,144.6,144.62,32114.0,134.3651,134.513,133.635,133.6535,32114.0
2015-07-07 14:00:00,144.61,144.77,144.33,144.38,36277.0,133.6443,133.7921,133.3855,133.4317,36277.0
2015-07-07 14:30:00,144.35,145.38,144.33,145.2,26622.0,133.404,134.3559,133.3855,134.1895,26622.0
2015-07-07 15:00:00,145.23,145.38,144.94,145.14,75280.0,134.2173,134.3559,133.9493,134.1341,75280.0
2015-07-07 15:30:00,145.17,145.57,144.79,145.04,124131.0,134.1618,134.5315,133.8106,134.0417,124131.0
2015-07-08 09:30:00,144.01,144.34,142.78,143.1,9778.0,133.0898,133.3948,131.9531,132.2488,9778.0
2015-07-08 10:00:00,142.99,144.98,142.73,144.98,41767.0,132.1471,133.9862,131.9068,133.9862,41767.0
2015-07-08 10:30:00,144.74,146.17,144.06,146.16,56989.0,133.7644,135.086,133.136,135.0767,56989.0
2015-07-08 11:00:00,146.15,146.43,145.85,146.1,43994.0,135.0675,135.3263,134.7903,135.0213,43994.0
2015-07-08 11:30:00,146.11,146.4,145.61,145.99,51708.0,135.0305,135.2985,134.5685,134.9196,51708.0
2015-07-08 12:00:00,145.98,146.3,145.81,146.16,29261.0,134.9104,135.2061,134.7533,135.0767,29261.0
2015-07-08 12:30:00,146.13,146.91,145.97,146.9,26640.0,135.049,135.7699,134.9012,135.7606,26640.0
2015-07-08 13:00:00,146.91,147.08,146.61,146.78,36091.0,135.7699,135.927,135.4926,135.6497,36091.0
2015-07-08 13:30:00,146.75,146.86,146.41,146.81,33754.0,135.622,135.7237,135.3078,135.6775,33754.0
2015-07-08 14:00:00,146.78,146.84,145.68,145.77,31888.0,135.6497,135.7052,134.6331,134.7163,31888.0
2015-07-08 14:30:00,145.74,145.87,144.96,145.17,33279.0,134.6886,134.8087,133.9677,134.1618,33279.0
2015-07-08 15:00:00,145.16,145.7,144.48,144.5,46542.0,134.1526,134.6516,133.5241,133.5426,46542.0
2015-07-08 15:30:00,144.51,145.14,144.43,144.64,82357.0,133.5519,134.1341,133.4779,133.672,82357.0
2015-07-09 09:30:00,146.17,147.89,145.94,147.89,71140.0,135.086,136.6756,134.8734,136.6756,71140.0
2015-07-09 10:00:00,147.81,148.42,147.79,148.01,78709.0,136.6016,137.1654,136.5831,136.7865,78709.0
2015-07-09 10:30:00,147.96,148.49,146.98,148.34,36695.0,136.7403,137.2301,135.8346,137.0914,36695.0
2015-07-09 11:00:00,148.33,148.98,148.12,148.16,56630.0,137.0822,137.6829,136.8881,136.9251,56630.0
2015-07-09 11:30:00,148.25,148.25,147.67,147.69,51885.0,137.0083,137.0083,136.4722,136.4907,51885.0
2015-07-09 12:00:00,147.62,148.0,147.58,147.78,31933.0,136.426,136.7772,136.3891,136.5739,31933.0
2015-07-09 12:30:00,147.86,147.95,147.59,147.85,26630.0,136.6478,136.731,136.3983,136.6386,26630.0
2015-07-09 13:00:00,147.75,147.76,147.21,147.36,15033.0,136.5462,136.5554,136.0471,136.1858,15033.0
2015-07-09 13:30:00,147.35,147.73,147.24,147.64,23995.0,136.1765,136.5277,136.0749,136.4445,23995.0
2015-07-09 14:00:00,147.56,147.56,146.4,146.41,20177.0,136.3706,136.3706,135.2985,135.3078,20177.0
2015-07-09 14:30:00,146.44,147.36,146.3,147.26,33542.0,135.3355,136.1858,135.2061,136.0933,33542.0
2015-07-09 15:00:00,147.24,147.39,147.05,147.05,25145.0,136.0749,136.2135,135.8993,135.8993,25145.0
2015-07-09 15:30:00,147.03,147.19,146.74,146.74,65294.0,135.8808,136.0286,135.6128,135.6128,65294.0
2015-07-10 09:30:00,148.15,150.94,148.15,150.76,93378.0,136.9158,139.4943,136.9158,139.3279,93378.0
2015-07-10 10:00:00,150.83,151.28,150.22,150.57,82355.0,139.3926,139.8085,138.8289,139.1523,82355.0
2015-07-10 10:30:00,150.59,150.66,149.53,150.31,45486.0,139.1708,139.2355,138.1912,138.9121,45486.0
2015-07-10 11:00:00,150.36,151.31,150.31,151.31,35451.0,138.9583,139.8362,138.9121,139.8362,35451.0
2015-07-10 11:30:00,151.31,153.16,151.31,152.96,71199.0,139.8362,141.5459,139.8362,141.3611,71199.0
2015-07-10 12:00:00,152.95,153.17,152.34,152.77,38550.0,141.3519,141.5552,140.7881,141.1855,38550.0
2015-07-10 12:30:00,152.68,152.68,151.77,152.61,37279.0,141.1023,141.1023,140.2613,141.0376,37279.0
2015-07-10 13:00:00,152.52,152.66,152.06,152.35,28400.0,140.9545,141.0839,140.5294,140.7974,28400.0
2015-07-10 13:30:00,152.4,152.53,152.06,152.45,34784.0,140.8436,140.9637,140.5294,140.8898,34784.0
2015-07-10 14:00:00,152.4,153.09,152.37,153.06,38526.0,140.8436,141.4812,140.8158,141.4535,38526.0
2015-07-10 14:30:00,152.97,153.3,152.71,152.89,34301.0,141.3703,141.6753,141.1301,141.2964,34301.0
2015-07-10 15:00:00,152.86,153.35,152.74,153.01,37765.0,141.2687,141.7215,141.1578,141.4073,37765.0
2015-07-10 15:30:00,152.94,153.16,152.86,152.9,110924.0,141.3426,141.5459,141.2687,141.3057,110924.0
2015-07-13 09:30:00,154.43,155.15,152.93,153.73,43924.0,142.7196,143.385,141.3334,142.0727,43924.0
2015-07-13 10:00:00,153.51,153.72,152.67,152.67,51438.0,141.8694,142.0635,141.0931,141.0931,51438.0
2015-07-13 10:30:00,152.76,153.46,152.65,152.9,27472.0,141.1763,141.8232,141.0746,141.3057,27472.0
2015-07-13 11:00:00,152.9,153.72,152.75,153.55,29318.0,141.3057,142.0635,141.167,141.9064,29318.0
2015-07-13 11:30:00,153.49,154.16,153.46,153.89,14804.0,141.8509,142.4701,141.8232,142.2206,14804.0
2015-07-13 12:00:00,154.04,154.37,153.81,154.28,24457.0,142.3592,142.6642,142.1466,142.581,24457.0
2015-07-13 12:30:00,154.3,154.4,153.37,153.66,15176.0,142.5995,142.6919,141.74,142.008,15176.0
2015-07-13 13:00:00,153.66,154.09,153.44,153.44,17184.0,142.008,142.4054,141.8047,141.8047,17184.0
2015-07-13 13:30:00,153.49,153.71,153.27,153.44,17193.0,141.8509,142.0542,141.6476,141.8047,17193.0
2015-07-13 14:00:00,153.49,153.65,153.3,153.43,15865.0,141.8509,141.9988,141.6753,141.7955,15865.0
2015-07-13 14:30:00,153.36,153.61,153.1,153.51,16326.0,141.7308,141.9618,141.4905,141.8694,16326.0
2015-07-13 15:00:00,153.55,153.71,153.32,153.67,21198.0,141.9064,142.0542,141.6938,142.0173,21198.0
2015-07-13 15:30:00,153.7,153.75,153.19,153.32,135800.0,142.045,142.0912,141.5737,141.6938,135800.0
2015-07-14 09:30:00,153.05,153.41,152.36,153.15,14243.0,141.4443,141.777,140.8066,141.5367,14243.0
2015-07-14 10:00:00,152.96,153.86,152.96,153.86,29149.0,141.3611,142.1929,141.3611,142.1929,29149.0
2015-07-14 10:30:00,153.86,153.89,153.2,153.32,27327.0,142.1929,142.2206,141.5829,141.6938,27327.0
2015-07-14 11:00:00,153.43,153.69,153.12,153.22,51302.0,141.7955,142.0357,141.509,141.6014,51302.0
2015-07-14 11:30:00,153.26,153.26,152.76,153.01,33250.0,141.6384,141.6384,141.1763,141.4073,33250.0
2015-07-14 12:00:00,153.07,153.17,152.95,153.11,40631.0,141.4628,141.5552,141.3519,141.4997,40631.0
2015-07-14 12:30:00,153.18,153.18,152.74,152.87,18023.0,141.5644,141.5644,141.1578,141.2779,18023.0
2015-07-14 13:00:00,152.87,152.96,152.74,152.79,17403.0,141.2779,141.3611,141.1578,141.204,17403.0
2015-07-14 13:30:00,152.8,152.9,152.71,152.89,11605.0,141.2132,141.3057,141.1301,141.2964,11605.0
2015-07-14 14:00:00,152.83,152.86,152.44,152.44,16977.0,141.241,141.2687,140.8805,140.8805,16977.0
2015-07-14 14:30:00,152.47,152.59,152.03,152.09,40099.0,140.9083,141.0192,140.5016,140.5571,40099.0
2015-07-14 15:00:00,152.06,152.28,151.84,151.95,71871.0,140.5294,140.7327,140.326,140.4277,71871.0
2015-07-14 15:30:00,152.0,152.26,151.73,151.87,152037.0,140.4739,140.7142,140.2244,140.3538,152037.0
2015-07-15 09:30:00,151.32,151.52,150.5,150.75,41506.0,139.8455,140.0303,139.0876,139.3187,41506.0
2015-07-15 10:00:00,150.8,150.81,150.2,150.33,28083.0,139.3649,139.3741,138.8104,138.9305,28083.0
2015-07-15 10:30:00,150.3,150.55,149.92,150.2,25536.0,138.9028,139.1339,138.5516,138.8104,25536.0
2015-07-15 11:00:00,150.25,150.53,149.98,150.16,18064.0,138.8566,139.1154,138.6071,138.7734,18064.0
2015-07-15 11:30:00,150.12,150.24,149.65,149.67,37072.0,138.7365,138.8474,138.3021,138.3206,37072.0
2015-07-15 12:00:00,149.71,150.2,149.6,149.81,25174.0,138.3576,138.8104,138.2559,138.45,25174.0
2015-07-15 12:30:00,149.92,150.07,149.78,149.89,18085.0,138.5516,138.6903,138.4222,138.5239,18085.0
2015-07-15 13:00:00,149.89,150.24,149.78,149.99,31680.0,138.5239,138.8474,138.4222,138.6163,31680.0
2015-07-15 13:30:00,150.01,150.64,149.99,150.16,28815.0,138.6348,139.217,138.6163,138.7734,28815.0
2015-07-15 14:00:00,150.19,150.34,149.99,150.0,10121.0,138.8012,138.9398,138.6163,138.6256,10121.0
2015-07-15 14:30:00,150.05,150.27,149.92,150.27,74124.0,138.6718,138.8751,138.5516,138.8751,74124.0
2015-07-15 15:00:00,150.22,150.57,150.16,150.55,23899.0,138.8289,139.1523,138.7734,139.1339,23899.0
2015-07-15 15:30:00,150.56,151.18,150.56,151.0,77847.0,139.1431,139.7161,139.1431,139.5497,77847.0
2015-07-16 09:30:00,151.38,152.88,151.26,152.75,26056.0,139.9009,141.2872,139.79,141.167,26056.0
2015-07-16 10:00:00,152.97,153.62,152.57,153.54,37485.0,141.3703,141.9711,141.0007,141.8971,37485.0
2015-07-16 10:30:00,153.46,154.25,153.38,154.22,51863.0,141.8232,142.5533,141.7493,142.5256,51863.0
2015-07-16 11:00:00,154.22,154.65,154.2,154.55,29656.0,142.5256,142.923,142.5071,142.8305,29656.0
2015-07-16 11:30:00,154.55,155.05,154.54,154.94,33450.0,142.8305,143.2926,142.8213,143.191,33450.0
2015-07-16 12:00:00,154.95,155.35,154.71,154.8,22814.0,143.2002,143.5699,142.9784,143.0616,22814.0
2015-07-16 12:30:00,154.73,154.77,153.84,153.88,24191.0,142.9969,143.0339,142.1744,142.2113,24191.0
2015-07-16 13:00:00,153.89,153.96,153.69,153.96,19500.0,142.2206,142.2853,142.0357,142.2853,19500.0
2015-07-16 13:30:00,153.92,154.0,153.79,153.79,17572.0,142.2483,142.3222,142.1282,142.1282,17572.0
2015-07-16 14:00:00,153.67,154.01,153.67,153.99,16837.0,142.0173,142.3315,142.0173,142.313,16837.0
2015-07-16 14:30:00,153.97,154.01,153.67,153.67,25396.0,142.2945,142.3315,142.0173,142.0173,25396.0
2015-07-16 15:00:00,153.63,153.81,153.63,153.81,32338.0,141.9803,142.1466,141.9803,142.1466,32338.0
2015-07-16 15:30:00,153.77,154.01,153.76,153.8,83196.0,142.1097,142.3315,142.1004,142.1374,83196.0
2015-07-17 09:30:00,155.12,156.93,155.12,156.12,124233.0,143.3573,145.0301,143.3573,144.2815,124233.0
2015-07-17 10:00:00,156.05,156.09,154.49,155.48,60330.0,144.2168,144.2538,142.7751,143.69,60330.0
2015-07-17 10:30:00,155.41,157.13,155.37,156.43,106635.0,143.6253,145.2149,143.5884,144.568,106635.0
2015-07-17 11:00:00,156.32,157.54,156.3,157.23,109154.0,144.4663,145.5938,144.4478,145.3073,109154.0
2015-07-17 11:30:00,157.3,157.73,157.12,157.53,86167.0,145.372,145.7694,145.2057,145.5846,86167.0
2015-07-17 12:00:00,157.43,157.51,156.87,157.09,57520.0,145.4921,145.5661,144.9746,145.1779,57520.0
2015-07-17 12:30:00,157.1,157.27,156.47,156.73,61206.0,145.1872,145.3443,144.6049,144.8452,61206.0
2015-07-17 13:00:00,156.68,156.77,156.06,156.46,41269.0,144.799,144.8822,144.226,144.5957,41269.0
2015-07-17 13:30:00,156.4,156.44,156.13,156.19,29505.0,144.5403,144.5772,144.2907,144.3462,29505.0
2015-07-17 14:00:00,156.19,156.66,156.05,156.64,47768.0,144.3462,144.7805,144.2168,144.7621,47768.0
2015-07-17 14:30:00,156.69,157.24,156.53,157.24,31095.0,144.8083,145.3166,144.6604,145.3166,31095.0
2015-07-17 15:00:00,157.18,157.22,156.47,156.98,30987.0,145.2611,145.2981,144.6049,145.0763,30987.0
2015-07-17 15:30:00,156.93,156.96,156.43,156.53,56244.0,145.0301,145.0578,144.568,144.6604,56244.0
2015-07-20 09:30:00,156.96,157.52,155.93,156.25,55599.0,145.0578,145.5753,144.1059,144.4016,55599.0
2015-07-20 10:00:00,156.29,156.43,155.61,156.03,53261.0,144.4386,144.568,143.8102,144.1983,53261.0
2015-07-20 10:30:00,155.88,156.76,155.88,156.7,52457.0,144.0597,144.873,144.0597,144.8175,52457.0
2015-07-20 11:00:00,156.67,158.16,156.67,157.51,21268.0,144.7898,146.1668,144.7898,145.5661,21268.0
2015-07-20 11:30:00,157.51,157.76,157.15,157.71,23627.0,145.5661,145.7971,145.2334,145.7509,23627.0
2015-07-20 12:00:00,157.76,158.32,157.76,158.23,12571.0,145.7971,146.3147,145.7971,146.2315,12571.0
2015-07-20 12:30:00,158.22,159.93,158.21,159.41,45943.0,146.2222,147.8026,146.213,147.322,45943.0
2015-07-20 13:00:00,159.29,159.74,158.86,159.7,32682.0,147.2111,147.627,146.8137,147.59,32682.0
2015-07-20 13:30:00,159.73,160.44,159.59,159.6,51292.0,147.6177,148.2739,147.4884,147.4976,51292.0
2015-07-20 14:00:00,159.6,159.75,159.32,159.68,23873.0,147.4976,147.6362,147.2388,147.5715,23873.0
2015-07-20 14:30:00,159.69,160.07,158.98,159.92,62950.0,147.5808,147.932,146.9246,147.7933,62950.0
2015-07-20 15:00:00,159.89,160.33,159.85,160.09,112210.0,147.7656,148.1722,147.7286,147.9504,112210.0
2015-07-20 15:30:00,160.09,160.46,159.67,160.23,159725.0,147.9504,148.2924,147.5623,148.0798,159725.0
2015-07-21 09:30:00,160.26,160.68,159.0,159.58,41193.0,148.1075,148.4957,146.9431,147.4791,41193.0
2015-07-21 10:00:00,159.67,160.49,159.49,160.39,42566.0,147.5623,148.3201,147.3959,148.2277,42566.0
2015-07-21 10:30:00,160.19,160.32,159.42,159.56,30873.0,148.0429,148.163,147.3312,147.4606,30873.0
2015-07-21 11:00:00,159.56,159.6,158.79,158.79,59235.0,147.4606,147.4976,146.749,146.749,59235.0
2015-07-21 11:30:00,158.81,158.85,158.33,158.72,33089.0,146.7675,146.8045,146.3239,146.6843,33089.0
2015-07-21 12:00:00,158.72,159.01,158.22,158.99,37435.0,146.6843,146.9523,146.2222,146.9339,37435.0
2015-07-21 12:30:00,158.94,160.89,158.94,160.46,48639.0,146.8876,148.6898,146.8876,148.2924,48639.0
2015-07-21 13:00:00,160.46,161.38,160.19,161.38,71042.0,148.2924,149.1426,148.0429,149.1426,71042.0
2015-07-21 13:30:00,161.31,161.33,160.56,160.56,65939.0,149.0779,149.0964,148.3848,148.3848,65939.0
2015-07-21 14:00:00,160.6,161.29,160.27,161.16,53266.0,148.4218,149.0594,148.1168,148.9393,53266.0
2015-07-21 14:30:00,161.15,161.16,160.39,160.52,18793.0,148.9301,148.9393,148.2277,148.3478,18793.0
2015-07-21 15:00:00,160.52,160.61,160.2,160.52,34371.0,148.3478,148.431,148.0521,148.3478,34371.0
2015-07-21 15:30:00,160.52,160.63,160.14,160.25,69562.0,148.3478,148.4495,147.9966,148.0983,69562.0
2015-07-22 09:30:00,159.22,159.88,158.77,159.82,76481.0,147.1464,147.7564,146.7305,147.7009,76481.0
2015-07-22 10:00:00,159.82,162.09,159.8,160.92,89465.0,147.7009,149.7988,147.6824,148.7175,89465.0
2015-07-22 10:30:00,160.88,161.07,160.7,161.06,26281.0,148.6805,148.8561,148.5142,148.8469,26281.0
2015-07-22 11:00:00,161.02,161.05,159.98,160.17,18458.0,148.8099,148.8376,147.8488,148.0244,18458.0
2015-07-22 11:30:00,160.17,161.08,160.1,160.93,26595.0,148.0244,148.8654,147.9597,148.7267,26595.0
2015-07-22 12:00:00,160.84,161.11,160.37,160.86,25972.0,148.6436,148.8931,148.2092,148.6621,25972.0
2015-07-22 12:30:00,160.75,161.0,160.49,161.0,40369.0,148.5604,148.7914,148.3201,148.7914,40369.0
2015-07-22 13:00:00,161.02,161.09,160.54,161.0,47468.0,148.8099,148.8746,148.3663,148.7914,47468.0
2015-07-22 13:30:00,161.07,161.26,160.71,160.85,21647.0,148.8561,149.0317,148.5234,148.6528,21647.0
2015-07-22 14:00:00,160.88,161.5,160.79,161.34,52316.0,148.6805,149.2535,148.5974,149.1057,52316.0
2015-07-22 14:30:00,161.13,161.87,161.04,161.78,48457.0,148.9116,149.5955,148.8284,149.5123,48457.0
2015-07-22 15:00:00,161.78,161.84,161.12,161.12,53902.0,149.5123,149.5677,148.9023,148.9023,53902.0
2015-07-22 15:30:00,161.14,161.24,160.58,160.84,97364.0,148.9208,149.0132,148.4033,148.6436,97364.0
2015-07-23 09:30:00,161.5,162.75,160.84,161.12,27816.0,149.2535,150.4087,148.6436,148.9023,27816.0
2015-07-23 10:00:00,161.18,162.29,161.04,161.55,37694.0,148.9578,149.9836,148.8284,149.2997,37694.0
2015-07-23 10:30:00,161.55,162.09,161.37,161.76,71199.0,149.2997,149.7988,149.1334,149.4938,71199.0
2015-07-23 11:00:00,161.81,162.15,161.43,162.03,120085.0,149.54,149.8542,149.1888,149.7433,120085.0
2015-07-23 11:30:00,162.03,162.03,161.24,161.39,62718.0,149.7433,149.7433,149.0132,149.1519,62718.0
2015-07-23 12:00:00,161.37,161.39,159.88,161.08,42603.0,149.1334,149.1519,147.7564,148.8654,42603.0
2015-07-23 12:30:00,161.09,161.46,160.46,160.76,32571.0,148.8746,149.2166,148.2924,148.5696,32571.0
2015-07-23 13:00:00,160.79,160.99,160.48,160.77,26337.0,148.5974,148.7822,148.3109,148.5789,26337.0
2015-07-23 13:30:00,160.72,161.0,160.32,160.73,22428.0,148.5327,148.7914,148.163,148.5419,22428.0
2015-07-23 14:00:00,160.62,160.68,159.79,160.07,12220.0,148.4403,148.4957,147.6732,147.932,12220.0
2015-07-23 14:30:00,160.27,160.27,159.16,159.48,42110.0,148.1168,148.1168,147.091,147.3867,42110.0
2015-07-23 15:00:00,159.4,159.5,158.76,159.15,40960.0,147.3128,147.4052,146.7213,147.0817,40960.0
2015-07-23 15:30:00,159.13,159.44,158.84,159.33,95549.0,147.0632,147.3497,146.7952,147.2481,95549.0
2015-07-24 09:30:00,159.28,159.88,158.0,159.88,41270.0,147.2019,147.7564,146.0189,147.7564,41270.0
2015-07-24 10:00:00,159.58,159.79,158.13,158.13,53935.0,147.4791,147.6732,146.1391,146.1391,53935.0
2015-07-24 10:30:00,158.13,158.15,157.16,157.16,48263.0,146.1391,146.1575,145.2426,145.2426,48263.0
2015-07-24 11:00:00,157.18,157.61,157.08,157.18,25806.0,145.2611,145.6585,145.1687,145.2611,25806.0
2015-07-24 11:30:00,157.15,157.43,157.0,157.21,27806.0,145.2334,145.4921,145.0948,145.2888,27806.0
2015-07-24 12:00:00,157.21,157.27,156.65,156.87,13835.0,145.2888,145.3443,144.7713,144.9746,13835.0
2015-07-24 12:30:00,157.05,157.26,156.82,157.07,20123.0,145.141,145.335,144.9284,145.1594,20123.0
2015-07-24 13:00:00,157.0,157.15,156.73,157.0,15851.0,145.0948,145.2334,144.8452,145.0948,15851.0
2015-07-24 13:30:00,156.99,156.99,155.79,156.37,38958.0,145.0855,145.0855,143.9765,144.5125,38958.0
2015-07-24 14:00:00,156.33,156.42,155.67,156.15,21766.0,144.4756,144.5587,143.8656,144.3092,21766.0
2015-07-24 14:30:00,156.18,156.98,156.15,156.6,29134.0,144.3369,145.0763,144.3092,144.7251,29134.0
2015-07-24 15:00:00,156.65,157.71,156.52,157.2,45034.0,144.7713,145.7509,144.6512,145.2796,45034.0
2015-07-24 15:30:00,157.23,157.88,157.09,157.83,93685.0,145.3073,145.908,145.1779,145.8618,93685.0
2015-07-27 09:30:00,156.82,156.82,154.66,155.81,40321.0,144.9284,144.9284,142.9322,143.995,40321.0
2015-07-27 10:00:00,155.59,156.63,154.94,156.3,23429.0,143.7917,144.7528,143.191,144.4478,23429.0
2015-07-27 10:30:00,156.34,157.11,155.96,156.01,45815.0,144.4848,145.1964,144.1336,144.1798,45815.0
2015-07-27 11:00:00,156.01,156.4,154.65,154.94,59279.0,144.1798,144.5403,142.923,143.191,59279.0
2015-07-27 11:30:00,154.98,155.75,154.66,155.75,20216.0,143.2279,143.9395,142.9322,143.9395,20216.0
2015-07-27 12:00:00,155.74,155.8,155.11,155.37,13574.0,143.9303,143.9857,143.3481,143.5884,13574.0
2015-07-27 12:30:00,155.46,155.46,154.9,154.99,14946.0,143.6715,143.6715,143.154,143.2372,14946.0
2015-07-27 13:00:00,154.98,155.33,154.64,154.93,13797.0,143.2279,143.5514,142.9137,143.1817,13797.0
2015-07-27 13:30:00,154.92,155.14,154.61,154.82,28589.0,143.1725,143.3758,142.886,143.0801,28589.0
2015-07-27 14:00:00,154.77,154.77,153.82,154.35,36264.0,143.0339,143.0339,142.1559,142.6457,36264.0
2015-07-27 14:30:00,154.34,154.48,153.86,153.99,13343.0,142.6365,142.7658,142.1929,142.313,13343.0
2015-07-27 15:00:00,154.0,154.0,153.23,153.48,44296.0,142.3222,142.3222,141.6106,141.8417,44296.0
2015-07-27 15:30:00,153.47,153.68,153.22,153.61,85719.0,141.8324,142.0265,141.6014,141.9618,85719.0
2015-07-28 09:30:00,155.01,155.27,153.0,153.85,29887.0,143.2557,143.4959,141.3981,142.1836,29887.0
2015-07-28 10:00:00,154.07,154.11,153.47,153.73,50343.0,142.3869,142.4239,141.8324,142.0727,50343.0
2015-07-28 10:30:00,153.74,155.04,153.52,155.0,25817.0,142.082,143.2834,141.8786,143.2464,25817.0
2015-07-28 11:00:00,155.0,155.09,154.58,155.09,60687.0,143.2464,143.3296,142.8583,143.3296,60687.0
2015-07-28 11:30:00,155.12,155.66,154.88,155.53,16187.0,143.3573,143.8564,143.1355,143.7362,16187.0
2015-07-28 12:00:00,155.54,155.99,155.33,155.65,18732.0,143.7455,144.1613,143.5514,143.8471,18732.0
2015-07-28 12:30:00,155.71,155.94,155.29,155.51,41825.0,143.9026,144.1151,143.5144,143.7177,41825.0
2015-07-28 13:00:00,155.45,156.68,155.41,156.37,36603.0,143.6623,144.799,143.6253,144.5125,36603.0
2015-07-28 13:30:00,156.43,156.65,156.11,156.32,24120.0,144.568,144.7713,144.2722,144.4663,24120.0
2015-07-28 14:00:00,156.27,157.28,156.25,156.71,23067.0,144.4201,145.3535,144.4016,144.8267,23067.0
2015-07-28 14:30:00,156.7,156.95,156.21,156.88,26133.0,144.8175,145.0485,144.3647,144.9839,26133.0
2015-07-28 15:00:00,156.9,156.9,156.04,156.38,47052.0,145.0023,145.0023,144.2075,144.5218,47052.0
2015-07-28 15:30:00,156.41,156.57,155.91,156.05,85734.0,144.5495,144.6974,144.0874,144.2168,85734.0
2015-07-29 09:30:00,156.56,157.05,155.12,156.73,17870.0,144.6881,145.141,143.3573,144.8452,17870.0
2015-07-29 10:00:00,156.59,157.07,156.22,156.94,22091.0,144.7158,145.1594,144.3739,145.0393,22091.0
2015-07-29 10:30:00,157.08,158.31,157.07,158.03,11693.0,145.1687,146.3054,145.1594,146.0466,11693.0
2015-07-29 11:00:00,157.96,158.84,157.37,158.45,22760.0,145.982,146.7952,145.4367,146.4348,22760.0
2015-07-29 11:30:00,158.52,159.47,158.52,159.0,55091.0,146.4995,147.3775,146.4995,146.9431,55091.0
2015-07-29 12:00:00,158.84,158.87,157.75,157.96,33159.0,146.7952,146.823,145.7879,145.982,33159.0
2015-07-29 12:30:00,158.03,158.07,156.74,156.74,69171.0,146.0466,146.0836,144.8545,144.8545,69171.0
2015-07-29 13:00:00,156.74,157.43,156.38,157.34,82264.0,144.8545,145.4921,144.5218,145.409,82264.0
2015-07-29 13:30:00,157.33,157.36,156.43,156.46,35880.0,145.3997,145.4275,144.568,144.5957,35880.0
2015-07-29 14:00:00,156.64,157.37,155.86,156.56,66230.0,144.7621,145.4367,144.0412,144.6881,66230.0
2015-07-29 14:30:00,156.48,157.34,156.45,156.96,54563.0,144.6142,145.409,144.5865,145.0578,54563.0
2015-07-29 15:00:00,157.0,157.3,156.84,157.28,57507.0,145.0948,145.372,144.9469,145.3535,57507.0
2015-07-29 15:30:00,157.3,157.9,156.91,157.33,96055.0,145.372,145.9265,145.0116,145.3997,96055.0
2015-07-30 09:30:00,156.63,156.86,155.37,155.97,21924.0,144.7528,144.9654,143.5884,144.1429,21924.0
2015-07-30 10:00:00,155.92,157.16,155.92,156.78,30630.0,144.0966,145.2426,144.0966,144.8914,30630.0
2015-07-30 10:30:00,156.82,156.88,155.6,155.6,20343.0,144.9284,144.9839,143.8009,143.8009,20343.0
2015-07-30 11:00:00,155.6,156.52,155.6,156.17,16254.0,143.8009,144.6512,143.8009,144.3277,16254.0
2015-07-30 11:30:00,156.1,156.82,156.1,156.47,13483.0,144.263,144.9284,144.263,144.6049,13483.0
2015-07-30 12:00:00,156.55,157.04,156.33,156.33,27496.0,144.6789,145.1317,144.4756,144.4756,27496.0
2015-07-30 12:30:00,156.34,157.25,156.33,157.01,15850.0,144.4848,145.3258,144.4756,145.104,15850.0
2015-07-30 13:00:00,157.0,157.52,156.98,157.21,24758.0,145.0948,145.5753,145.0763,145.2888,24758.0
2015-07-30 13:30:00,157.17,157.17,156.75,157.01,12585.0,145.2519,145.2519,144.8637,145.104,12585.0
2015-07-30 14:00:00,157.02,157.27,157.02,157.1,15658.0,145.1132,145.3443,145.1132,145.1872,15658.0
2015-07-30 14:30:00,157.1,157.37,156.55,157.26,21780.0,145.1872,145.4367,144.6789,145.335,21780.0
2015-07-30 15:00:00,157.26,157.59,156.97,157.27,28596.0,145.335,145.64,145.067,145.3443,28596.0
2015-07-30 15:30:00,157.25,157.71,156.9,157.46,59162.0,145.3258,145.7509,145.0023,145.5199,59162.0
2015-07-31 09:30:00,158.26,158.26,156.68,157.84,7575.0,146.2592,146.2592,144.799,145.8711,7575.0
2015-07-31 10:00:00,157.76,158.17,157.51,157.76,15077.0,145.7971,146.176,145.5661,145.7971,15077.0
2015-07-31 10:30:00,157.87,158.52,157.69,158.5,15282.0,145.8988,146.4995,145.7324,146.481,15282.0
2015-07-31 11:00:00,158.49,158.78,158.11,158.24,14210.0,146.4718,146.7398,146.1206,146.2407,14210.0
2015-07-31 11:30:00,158.22,158.48,157.69,157.79,18705.0,146.2222,146.4625,145.7324,145.8248,18705.0
2015-07-31 12:00:00,157.68,157.88,157.23,157.39,12486.0,145.7232,145.908,145.3073,145.4552,12486.0
2015-07-31 12:30:00,157.24,157.37,156.82,156.82,14935.0,145.3166,145.4367,144.9284,144.9284,14935.0
2015-07-31 13:00:00,156.81,157.03,156.68,156.72,16593.0,144.9192,145.1225,144.799,144.836,16593.0
2015-07-31 13:30:00,156.69,156.93,156.62,156.64,16615.0,144.8083,145.0301,144.7436,144.7621,16615.0
2015-07-31 14:00:00,156.65,157.22,156.64,156.91,16596.0,144.7713,145.2981,144.7621,145.0116,16596.0
2015-07-31 14:30:00,156.94,157.12,156.8,157.05,14231.0,145.0393,145.2057,144.9099,145.141,14231.0
2015-07-31 15:00:00,157.08,157.13,156.8,156.93,27700.0,145.1687,145.2149,144.9099,145.0301,27700.0
2015-07-31 15:30:00,156.96,157.08,156.45,156.85,101742.0,145.0578,145.1687,144.5865,144.9561,101742.0
2015-08-03 09:30:00,156.63,158.07,155.9,158.07,51618.0,144.7528,146.0836,144.0782,146.0836,51618.0
2015-08-03 10:00:00,158.13,158.61,156.59,156.6,37094.0,146.1391,146.5827,144.7158,144.7251,37094.0
2015-08-03 10:30:00,156.59,157.84,156.16,157.63,37203.0,144.7158,145.8711,144.3185,145.677,37203.0
2015-08-03 11:00:00,157.63,157.77,157.23,157.5,14801.0,145.677,145.8064,145.3073,145.5568,14801.0
2015-08-03 11:30:00,157.51,157.71,156.35,156.41,20268.0,145.5661,145.7509,144.494,144.5495,20268.0
2015-08-03 12:00:00,156.54,157.04,156.25,156.48,13126.0,144.6696,145.1317,144.4016,144.6142,13126.0
2015-08-03 12:30:00,156.4,156.47,155.94,156.06,45552.0,144.5403,144.6049,144.1151,144.226,45552.0
2015-08-03 13:00:00,156.02,156.02,155.2,155.2,29453.0,144.1891,144.1891,143.4312,143.4312,29453.0
2015-08-03 13:30:00,155.31,156.15,155.26,155.75,23067.0,143.5329,144.3092,143.4867,143.9395,23067.0
2015-08-03 14:00:00,155.79,155.88,155.06,155.2,20743.0,143.9765,144.0597,143.3019,143.4312,20743.0
2015-08-03 14:30:00,155.3,155.9,155.07,155.54,38952.0,143.5237,144.0782,143.3111,143.7455,38952.0
2015-08-03 15:00:00,155.66,155.84,155.31,155.69,40234.0,143.8564,144.0227,143.5329,143.8841,40234.0
2015-08-03 15:30:00,155.62,156.84,155.53,156.34,125931.0,143.8194,144.9469,143.7362,144.4848,125931.0
2015-08-04 09:30:00,153.46,160.08,153.38,154.95,189178.0,141.8232,147.9412,141.7493,143.2002,189178.0
2015-08-04 10:00:00,154.52,156.79,152.0,156.57,240192.0,142.8028,144.9007,140.4739,144.6974,240192.0
2015-08-04 10:30:00,156.78,157.5,155.8,156.14,80255.0,144.8914,145.5568,143.9857,144.3,80255.0
2015-08-04 11:00:00,156.12,159.72,155.7,159.72,46494.0,144.2815,147.6085,143.8933,147.6085,46494.0
2015-08-04 11:30:00,159.69,161.11,157.17,160.74,120232.0,147.5808,148.8931,145.2519,148.5512,120232.0
2015-08-04 12:00:00,160.87,160.87,158.71,159.38,85937.0,148.6713,148.6713,146.6751,147.2943,85937.0
2015-08-04 12:30:00,159.55,161.0,158.65,160.83,45545.0,147.4514,148.7914,146.6196,148.6343,45545.0
2015-08-04 13:00:00,160.7,164.51,160.62,163.27,70059.0,148.5142,152.0353,148.4403,150.8893,70059.0
2015-08-04 13:30:00,163.5,165.43,162.95,163.13,152567.0,151.1019,152.8855,150.5936,150.7599,152567.0
2015-08-04 14:00:00,163.12,164.3,162.54,164.17,91076.0,150.7507,151.8412,150.2147,151.7211,91076.0
2015-08-04 14:30:00,164.22,165.0,163.55,164.0,163210.0,151.7673,152.4881,151.1481,151.5639,163210.0
2015-08-04 15:00:00,163.83,164.39,163.69,164.11,136347.0,151.4068,151.9244,151.2775,151.6656,136347.0
2015-08-04 15:30:00,164.16,165.57,164.09,165.29,343814.0,151.7118,153.0149,151.6471,152.7561,343814.0
2015-08-05 09:30:00,166.72,168.37,165.92,167.22,80150.0,154.0777,155.6026,153.3384,154.5398,80150.0
2015-08-05 10:00:00,167.21,168.35,167.01,167.59,66145.0,154.5305,155.5841,154.3457,154.8817,66145.0
2015-08-05 10:30:00,167.62,168.11,166.99,167.15,72321.0,154.9094,155.3623,154.3272,154.4751,72321.0
2015-08-05 11:00:00,167.25,167.96,166.6,167.9,53776.0,154.5675,155.2237,153.9668,155.1682,53776.0
2015-08-05 11:30:00,167.91,170.76,167.89,170.01,146278.0,155.1775,157.8113,155.159,157.1182,146278.0
2015-08-05 12:00:00,169.83,170.41,168.95,169.81,69251.0,156.9519,157.4879,156.1386,156.9334,69251.0
2015-08-05 12:30:00,169.8,170.7,169.63,170.13,123298.0,156.9241,157.7559,156.767,157.2291,123298.0
2015-08-05 13:00:00,170.05,170.2,168.8,169.09,50775.0,157.1552,157.2938,156.0,156.268,50775.0
2015-08-05 13:30:00,169.11,169.93,168.59,169.78,56399.0,156.2865,157.0443,155.8059,156.9057,56399.0
2015-08-05 14:00:00,169.7,170.91,169.19,170.2,105114.0,156.8317,157.95,156.3604,157.2938,105114.0
2015-08-05 14:30:00,170.13,172.15,170.13,171.9,138792.0,157.2291,159.0959,157.2291,158.8649,138792.0
2015-08-05 15:00:00,171.9,172.6,171.37,171.53,176146.0,158.8649,159.5118,158.3751,158.5229,176146.0
2015-08-05 15:30:00,171.45,171.5,169.9,170.21,175639.0,158.449,158.4952,157.0166,157.303,175639.0
2015-08-06 09:30:00,170.15,171.74,169.51,171.38,59297.0,157.2476,158.717,156.6561,158.3843,59297.0
2015-08-06 10:00:00,171.34,171.66,170.85,170.97,77760.0,158.3474,158.6431,157.8945,158.0054,77760.0
2015-08-06 10:30:00,170.89,171.96,170.37,171.18,91998.0,157.9315,158.9203,157.4509,158.1995,91998.0
2015-08-06 11:00:00,171.17,171.47,170.69,171.35,55782.0,158.1902,158.4675,157.7466,158.3566,55782.0
2015-08-06 11:30:00,171.55,172.84,171.39,172.5,63567.0,158.5414,159.7336,158.3936,159.4194,63567.0
2015-08-06 12:00:00,172.5,172.65,170.09,170.82,58656.0,159.4194,159.558,157.1921,157.8668,58656.0
2015-08-06 12:30:00,170.95,170.99,170.2,170.82,44545.0,157.9869,158.0239,157.2938,157.8668,44545.0
2015-08-06 13:00:00,170.9,170.97,169.86,169.93,52792.0,157.9407,158.0054,156.9796,157.0443,52792.0
2015-08-06 13:30:00,169.95,170.09,168.46,168.91,33276.0,157.0628,157.1921,155.6857,156.1016,33276.0
2015-08-06 14:00:00,169.0,169.0,167.22,167.94,45876.0,156.1848,156.1848,154.5398,155.2052,45876.0
2015-08-06 14:30:00,167.99,168.49,167.47,167.8,43019.0,155.2514,155.7135,154.7708,155.0758,43019.0
2015-08-06 15:00:00,167.95,168.17,167.12,167.27,54074.0,155.2144,155.4177,154.4474,154.586,54074.0
2015-08-06 15:30:00,167.34,168.14,167.09,167.76,82706.0,154.6507,155.39,154.4196,155.0388,82706.0
2015-08-07 09:30:00,168.21,168.6,166.38,168.11,36728.0,155.4547,155.8151,153.7635,155.3623,36728.0
2015-08-07 10:00:00,168.3,169.2,167.52,167.53,34181.0,155.5379,156.3696,154.817,154.8263,34181.0
2015-08-07 10:30:00,167.55,168.62,167.41,168.34,21458.0,154.8448,155.8336,154.7154,155.5748,21458.0
2015-08-07 11:00:00,168.35,168.51,166.45,166.86,21028.0,155.5841,155.732,153.8282,154.2071,21028.0
2015-08-07 11:30:00,166.83,166.9,166.02,166.23,23815.0,154.1793,154.244,153.4308,153.6248,23815.0
2015-08-07 12:00:00,166.34,166.67,166.02,166.14,14241.0,153.7265,154.0315,153.4308,153.5417,14241.0
2015-08-07 12:30:00,166.03,166.5,165.75,166.41,13793.0,153.44,153.8744,153.1812,153.7912,13793.0
2015-08-07 13:00:00,166.41,166.57,166.04,166.5,17467.0,153.7912,153.9391,153.4493,153.8744,17467.0
2015-08-07 13:30:00,166.57,166.58,166.0,166.19,10173.0,153.9391,153.9483,153.4123,153.5879,10173.0
2015-08-07 14:00:00,166.11,166.85,166.09,166.6,21749.0,153.5139,154.1978,153.4955,153.9668,21749.0
2015-08-07 14:30:00,166.52,166.88,166.25,166.79,14612.0,153.8929,154.2256,153.6433,154.1424,14612.0
2015-08-07 15:00:00,166.95,166.95,165.97,166.62,44148.0,154.2902,154.2902,153.3846,153.9853,44148.0
2015-08-07 15:30:00,166.72,167.9,166.62,167.58,87584.0,154.0777,155.1682,153.9853,154.8725,87584.0
2015-08-10 09:30:00,169.19,171.02,168.92,170.53,22447.0,156.3604,158.0516,156.1109,157.5988,22447.0
2015-08-10 10:00:00,170.27,171.83,170.2,171.7,35623.0,157.3585,158.8002,157.2938,158.6801,35623.0
2015-08-10 10:30:00,171.82,172.81,171.47,172.59,45287.0,158.791,159.7059,158.4675,159.5026,45287.0
2015-08-10 11:00:00,172.6,173.03,172.01,172.22,41030.0,159.5118,159.9092,158.9666,159.1606,41030.0
2015-08-10 11:30:00,172.14,172.76,172.01,172.05,16773.0,159.0867,159.6597,158.9666,159.0035,16773.0
2015-08-10 12:00:00,172.21,172.24,171.5,172.06,32933.0,159.1514,159.1791,158.4952,159.0128,32933.0
2015-08-10 12:30:00,172.06,172.49,171.96,172.47,11100.0,159.0128,159.4102,158.9203,159.3917,11100.0
2015-08-10 13:00:00,172.48,172.52,171.82,172.27,25221.0,159.4009,159.4379,158.791,159.2068,25221.0
2015-08-10 13:30:00,172.17,172.38,171.36,171.5,24382.0,159.1144,159.3085,158.3658,158.4952,24382.0
2015-08-10 14:00:00,171.5,172.83,171.5,172.02,46552.0,158.4952,159.7244,158.4952,158.9758,46552.0
2015-08-10 14:30:00,171.97,172.02,171.56,171.68,26935.0,158.9296,158.9758,158.5507,158.6616,26935.0
2015-08-10 15:00:00,171.76,172.17,171.61,171.79,23362.0,158.7355,159.1144,158.5969,158.7632,23362.0
2015-08-10 15:30:00,171.83,172.1,171.7,172.0,83652.0,158.8002,159.0497,158.6801,158.9573,83652.0
2015-08-11 09:30:00,170.68,172.23,170.06,171.14,29611.0,157.7374,159.1699,157.1644,158.1625,29611.0
2015-08-11 10:00:00,171.28,172.85,170.47,172.55,37528.0,158.2919,159.7429,157.5433,159.4656,37528.0
2015-08-11 10:30:00,172.58,172.67,171.8,172.17,57331.0,159.4933,159.5765,158.7725,159.1144,57331.0
2015-08-11 11:00:00,171.94,172.26,170.67,170.97,41259.0,158.9019,159.1976,157.7282,158.0054,41259.0
2015-08-11 11:30:00,170.95,172.1,170.57,170.62,26380.0,157.9869,159.0497,157.6357,157.682,26380.0
2015-08-11 12:00:00,170.64,171.11,170.44,171.06,49820.0,157.7004,158.1348,157.5156,158.0886,49820.0
2015-08-11 12:30:00,171.09,171.59,170.55,170.57,10307.0,158.1163,158.5784,157.6173,157.6357,10307.0
2015-08-11 13:00:00,170.76,171.58,170.28,171.58,28053.0,157.8113,158.5692,157.3677,158.5692,28053.0
2015-08-11 13:30:00,171.49,171.49,170.47,170.49,14250.0,158.486,158.486,157.5433,157.5618,14250.0
2015-08-11 14:00:00,170.71,171.0,170.33,170.67,88562.0,157.7651,158.0331,157.4139,157.7282,88562.0
2015-08-11 14:30:00,170.69,170.85,170.22,170.63,71082.0,157.7466,157.8945,157.3123,157.6912,71082.0
2015-08-11 15:00:00,170.81,170.86,170.45,170.78,28490.0,157.8575,157.9038,157.5248,157.8298,28490.0
2015-08-11 15:30:00,170.78,171.08,170.63,170.98,113953.0,157.8298,158.1071,157.6912,158.0147,113953.0
2015-08-12 09:30:00,169.78,172.1,169.2,170.46,31610.0,156.9057,159.0497,156.3696,157.5341,31610.0
2015-08-12 10:00:00,170.28,170.75,169.27,169.81,30418.0,157.3677,157.8021,156.4343,156.9334,30418.0
2015-08-12 10:30:00,169.9,171.25,169.79,170.06,70168.0,157.0166,158.2642,156.9149,157.1644,70168.0
2015-08-12 11:00:00,170.11,170.64,169.71,170.0,23792.0,157.2106,157.7004,156.841,157.109,23792.0
2015-08-12 11:30:00,170.01,171.03,169.79,170.36,21802.0,157.1182,158.0609,156.9149,157.4417,21802.0
2015-08-12 12:00:00,170.37,171.4,169.84,171.24,18568.0,157.4509,158.4028,156.9611,158.2549,18568.0
2015-08-12 12:30:00,171.25,171.91,171.25,171.53,47364.0,158.2642,158.8741,158.2642,158.5229,47364.0
2015-08-12 13:00:00,171.58,171.74,171.29,171.54,45369.0,158.5692,158.717,158.3011,158.5322,45369.0
2015-08-12 13:30:00,171.44,172.06,171.29,171.76,47681.0,158.4398,159.0128,158.3011,158.7355,47681.0
2015-08-12 14:00:00,171.84,171.98,171.5,171.62,28605.0,158.8094,158.9388,158.4952,158.6061,28605.0
2015-08-12 14:30:00,171.75,172.23,171.61,172.03,71540.0,158.7263,159.1699,158.5969,158.985,71540.0
2015-08-12 15:00:00,172.13,172.76,172.03,172.49,115531.0,159.0775,159.6597,158.985,159.4102,115531.0
2015-08-12 15:30:00,172.51,172.6,172.33,172.55,92562.0,159.4286,159.5118,159.2623,159.4656,92562.0
2015-08-13 09:30:00,172.51,172.84,170.41,170.47,26713.0,159.4286,159.7336,157.4879,157.5433,26713.0
2015-08-13 10:00:00,170.89,172.9,170.68,172.53,20717.0,157.9315,159.7891,157.7374,159.4471,20717.0
2015-08-13 10:30:00,172.52,172.93,172.27,172.35,8706.0,159.4379,159.8168,159.2068,159.2808,8706.0
2015-08-13 11:00:00,172.61,173.42,172.14,172.14,33769.0,159.5211,160.2696,159.0867,159.0867,33769.0
2015-08-13 11:30:00,172.08,172.7,171.73,172.66,18226.0,159.0312,159.6042,158.7078,159.5673,18226.0
2015-08-13 12:00:00,172.63,172.85,172.49,172.75,18969.0,159.5395,159.7429,159.4102,159.6504,18969.0
2015-08-13 12:30:00,172.75,172.9,172.22,172.65,18613.0,159.6504,159.7891,159.1606,159.558,18613.0
2015-08-13 13:00:00,172.63,172.89,172.58,172.69,28466.0,159.5395,159.7798,159.4933,159.595,28466.0
2015-08-13 13:30:00,172.69,172.92,172.61,172.87,34203.0,159.595,159.8075,159.5211,159.7613,34203.0
2015-08-13 14:00:00,172.87,173.09,172.8,173.02,29055.0,159.7613,159.9647,159.6966,159.9,29055.0
2015-08-13 14:30:00,172.99,173.03,172.63,172.9,38829.0,159.8722,159.9092,159.5395,159.7891,38829.0
2015-08-13 15:00:00,172.99,173.0,172.33,172.46,27878.0,159.8722,159.8815,159.2623,159.3824,27878.0
2015-08-13 15:30:00,172.34,172.4,171.78,172.1,57043.0,159.2715,159.327,158.754,159.0497,57043.0
2015-08-14 09:30:00,172.0,173.31,171.35,172.91,31371.0,158.9573,160.168,158.3566,159.7983,31371.0
2015-08-14 10:00:00,172.83,173.19,172.5,173.11,13403.0,159.7244,160.0571,159.4194,159.9831,13403.0
2015-08-14 10:30:00,173.18,173.18,172.53,172.67,30112.0,160.0478,160.0478,159.4471,159.5765,30112.0
2015-08-14 11:00:00,172.92,173.0,172.38,172.95,9285.0,159.8075,159.8815,159.3085,159.8353,9285.0
2015-08-14 11:30:00,172.73,173.39,172.72,173.18,93764.0,159.632,160.2419,159.6227,160.0478,93764.0
2015-08-14 12:00:00,173.22,173.29,173.05,173.12,28420.0,160.0848,160.1495,159.9277,159.9924,28420.0
2015-08-14 12:30:00,173.19,173.33,173.05,173.23,16025.0,160.0571,160.1865,159.9277,160.094,16025.0
2015-08-14 13:00:00,173.21,174.0,173.15,173.61,49165.0,160.0756,160.8057,160.0201,160.4452,49165.0
2015-08-14 13:30:00,173.64,173.91,173.27,173.58,12926.0,160.4729,160.7225,160.131,160.4175,12926.0
2015-08-14 14:00:00,173.69,174.08,173.44,173.97,74086.0,160.5192,160.8796,160.2881,160.7779,74086.0
2015-08-14 14:30:00,173.95,175.08,173.95,174.99,100132.0,160.7594,161.8038,160.7594,161.7206,100132.0
2015-08-14 15:00:00,174.98,175.07,174.4,174.49,30353.0,161.7113,161.7945,161.1753,161.2585,30353.0
2015-08-14 15:30:00,174.51,175.24,174.2,175.07,87726.0,161.277,161.9516,160.9905,161.7945,87726.0
2015-08-17 09:30:00,175.53,176.04,173.22,173.46,46215.0,162.2196,162.691,160.0848,160.3066,46215.0
2015-08-17 10:00:00,173.46,175.29,173.11,174.84,24964.0,160.3066,161.9978,159.9831,161.582,24964.0
2015-08-17 10:30:00,174.84,175.15,174.29,174.94,20705.0,161.582,161.8684,161.0737,161.6744,20705.0
2015-08-17 11:00:00,175.0,175.25,174.56,174.69,15851.0,161.7298,161.9609,161.3232,161.4433,15851.0
2015-08-17 11:30:00,174.53,174.92,174.11,174.32,14112.0,161.2955,161.6559,160.9073,161.1014,14112.0
2015-08-17 12:00:00,174.42,174.72,174.09,174.39,25233.0,161.1938,161.4711,160.8888,161.1661,25233.0
2015-08-17 12:30:00,174.4,175.81,174.3,175.25,123811.0,161.1753,162.4784,161.0829,161.9609,123811.0
2015-08-17 13:00:00,175.38,175.48,174.57,175.27,14011.0,162.081,162.1734,161.3324,161.9793,14011.0
2015-08-17 13:30:00,175.48,175.6,175.03,175.6,11528.0,162.1734,162.2843,161.7575,162.2843,11528.0
2015-08-17 14:00:00,175.55,175.77,175.05,175.58,36700.0,162.2381,162.4414,161.776,162.2658,36700.0
2015-08-17 14:30:00,175.58,175.6,174.74,174.83,12869.0,162.2658,162.2843,161.4895,161.5727,12869.0
2015-08-17 15:00:00,174.86,175.07,174.65,174.68,22351.0,161.6004,161.7945,161.4064,161.4341,22351.0
2015-08-17 15:30:00,174.75,175.2,174.7,175.12,40855.0,161.4988,161.9147,161.4526,161.8407,40855.0
2015-08-18 09:30:00,174.95,175.87,173.91,175.62,20407.0,161.6836,162.5338,160.7225,162.3028,20407.0
2015-08-18 10:00:00,175.67,176.43,175.14,176.24,11478.0,162.349,163.0514,161.8592,162.8758,11478.0
2015-08-18 10:30:00,176.11,177.58,176.01,177.57,34643.0,162.7556,164.1142,162.6632,164.1049,34643.0
2015-08-18 11:00:00,177.33,177.59,176.43,176.43,17112.0,163.8831,164.1234,163.0514,163.0514,17112.0
2015-08-18 11:30:00,176.17,176.71,176.1,176.59,7779.0,162.8111,163.3102,162.7464,163.1993,7779.0
2015-08-18 12:00:00,176.43,176.65,175.93,176.19,6310.0,163.0514,163.2547,162.5893,162.8296,6310.0
2015-08-18 12:30:00,176.3,176.33,175.94,176.06,5583.0,162.9312,162.959,162.5985,162.7094,5583.0
2015-08-18 13:00:00,176.05,176.49,175.52,176.49,15356.0,162.7002,163.1068,162.2104,163.1068,15356.0
2015-08-18 13:30:00,176.31,176.78,176.11,176.34,24006.0,162.9405,163.3748,162.7556,162.9682,24006.0
2015-08-18 14:00:00,176.3,176.54,176.07,176.43,37464.0,162.9312,163.153,162.7187,163.0514,37464.0
2015-08-18 14:30:00,176.48,176.72,176.0,176.0,48339.0,163.0976,163.3194,162.654,162.654,48339.0
2015-08-18 15:00:00,176.0,176.35,175.87,175.91,53760.0,162.654,162.9775,162.5338,162.5708,53760.0
2015-08-18 15:30:00,175.93,175.96,175.36,175.63,65965.0,162.5893,162.617,162.0625,162.312,65965.0
2015-08-19 09:30:00,174.9,175.09,172.51,172.65,14105.0,161.6374,161.813,159.4286,159.558,14105.0
2015-08-19 10:00:00,172.63,174.98,172.59,174.45,17217.0,159.5395,161.7113,159.5026,161.2215,17217.0
2015-08-19 10:30:00,174.66,174.66,172.25,172.56,19052.0,161.4156,161.4156,159.1884,159.4748,19052.0
2015-08-19 11:00:00,172.56,172.99,172.07,172.37,19011.0,159.4748,159.8722,159.022,159.2993,19011.0
2015-08-19 11:30:00,172.15,172.89,171.52,172.07,43885.0,159.0959,159.7798,158.5137,159.022,43885.0
2015-08-19 12:00:00,172.05,172.05,170.13,170.53,22100.0,159.0035,159.0035,157.2291,157.5988,22100.0
2015-08-19 12:30:00,170.51,171.02,170.51,170.9,48290.0,157.5803,158.0516,157.5803,157.9407,48290.0
2015-08-19 13:00:00,170.88,171.35,170.36,170.36,60501.0,157.9222,158.3566,157.4417,157.4417,60501.0
2015-08-19 13:30:00,170.37,170.84,169.78,170.63,57903.0,157.4509,157.8853,156.9057,157.6912,57903.0
2015-08-19 14:00:00,170.63,171.83,170.18,171.04,54496.0,157.6912,158.8002,157.2753,158.0701,54496.0
2015-08-19 14:30:00,171.07,171.7,170.1,170.37,19070.0,158.0978,158.6801,157.2014,157.4509,19070.0
2015-08-19 15:00:00,170.39,171.75,170.18,171.41,36270.0,157.4694,158.7263,157.2753,158.412,36270.0
2015-08-19 15:30:00,171.54,171.69,170.75,170.85,92852.0,158.5322,158.6708,157.8021,157.8945,92852.0
2015-08-20 09:30:00,170.0,170.86,168.33,169.18,24245.0,157.109,157.9038,155.5656,156.3511,24245.0
2015-08-20 10:00:00,168.92,169.15,167.41,167.9,31811.0,156.1109,156.3234,154.7154,155.1682,31811.0
2015-08-20 10:30:00,168.2,169.03,167.61,168.66,43517.0,155.4455,156.2125,154.9002,155.8706,43517.0
2015-08-20 11:00:00,168.64,168.64,167.78,168.3,35469.0,155.8521,155.8521,155.0573,155.5379,35469.0
2015-08-20 11:30:00,168.13,168.23,167.61,168.23,25463.0,155.3808,155.4732,154.9002,155.4732,25463.0
2015-08-20 12:00:00,168.23,168.23,167.55,167.89,11861.0,155.4732,155.4732,154.8448,155.159,11861.0
2015-08-20 12:30:00,167.69,168.0,166.63,167.0,23759.0,154.9741,155.2606,153.9945,154.3365,23759.0
2015-08-20 13:00:00,166.91,167.86,166.72,167.6,21134.0,154.2533,155.1312,154.0777,154.891,21134.0
2015-08-20 13:30:00,167.66,167.68,166.85,167.68,12991.0,154.9464,154.9649,154.1978,154.9649,12991.0
2015-08-20 14:00:00,167.58,167.69,167.0,167.01,16760.0,154.8725,154.9741,154.3365,154.3457,16760.0
2015-08-20 14:30:00,166.95,167.12,166.11,166.57,25148.0,154.2902,154.4474,153.5139,153.9391,25148.0
2015-08-20 15:00:00,166.53,167.51,166.53,167.51,20134.0,153.9021,154.8078,153.9021,154.8078,20134.0
2015-08-20 15:30:00,167.42,168.08,166.89,167.07,81439.0,154.7246,155.3346,154.2348,154.4011,81439.0
2015-08-21 09:30:00,165.28,166.52,162.98,163.77,104140.0,152.7469,153.8929,150.6213,151.3514,104140.0
2015-08-21 10:00:00,163.78,164.75,163.41,163.6,47151.0,151.3606,152.2571,151.0187,151.1943,47151.0
2015-08-21 10:30:00,163.56,163.63,162.11,162.24,25374.0,151.1573,151.222,149.8173,149.9374,25374.0
2015-08-21 11:00:00,162.11,162.32,160.4,161.15,45239.0,149.8173,150.0113,148.2369,148.9301,45239.0
2015-08-21 11:30:00,161.12,161.41,159.85,160.77,93909.0,148.9023,149.1703,147.7286,148.5789,93909.0
2015-08-21 12:00:00,160.9,162.34,160.67,161.51,49214.0,148.699,150.0298,148.4865,149.2628,49214.0
2015-08-21 12:30:00,161.51,161.78,160.84,160.92,31929.0,149.2628,149.5123,148.6436,148.7175,31929.0
2015-08-21 13:00:00,160.86,161.65,160.21,161.64,34002.0,148.6621,149.3921,148.0613,149.3829,34002.0
2015-08-21 13:30:00,161.62,163.3,161.2,163.29,26084.0,149.3644,150.917,148.9763,150.9078,26084.0
2015-08-21 14:00:00,163.3,164.39,163.12,163.25,66009.0,150.917,151.9244,150.7507,150.8708,66009.0
2015-08-21 14:30:00,163.43,163.56,162.3,162.62,27961.0,151.0372,151.1573,149.9929,150.2886,27961.0
2015-08-21 15:00:00,162.5,163.12,161.56,162.61,48418.0,150.1777,150.7507,149.309,150.2793,48418.0
2015-08-21 15:30:00,162.63,163.2,161.61,161.65,116515.0,150.2978,150.8246,149.3552,149.3921,116515.0
2015-08-24 09:30:00,152.98,158.1,143.16,156.21,121627.0,141.3796,146.1113,132.3042,144.3647,121627.0
2015-08-24 10:00:00,156.65,159.77,155.78,159.44,142695.0,144.7713,147.6547,143.9673,147.3497,142695.0
2015-08-24 10:30:00,159.33,160.07,157.42,159.66,86118.0,147.2481,147.932,145.4829,147.553,86118.0
2015-08-24 11:00:00,159.93,159.97,157.9,158.16,42438.0,147.8026,147.8395,145.9265,146.1668,42438.0
2015-08-24 11:30:00,158.15,160.31,158.07,160.31,97215.0,146.1575,148.1538,146.0836,148.1538,97215.0
2015-08-24 12:00:00,160.22,162.39,159.39,162.17,67621.0,148.0706,150.076,147.3035,149.8727,67621.0
2015-08-24 12:30:00,162.17,162.28,160.85,161.25,38510.0,149.8727,149.9744,148.6528,149.0225,38510.0
2015-08-24 13:00:00,161.36,161.84,160.09,160.51,33534.0,149.1241,149.5677,147.9504,148.3386,33534.0
2015-08-24 13:30:00,160.72,160.72,159.07,159.07,29939.0,148.5327,148.5327,147.0078,147.0078,29939.0
2015-08-24 14:00:00,159.05,159.16,157.11,157.53,34438.0,146.9893,147.091,145.1964,145.5846,34438.0
2015-08-24 14:30:00,157.52,158.21,155.0,155.05,42199.0,145.5753,146.213,143.2464,143.2926,42199.0
2015-08-24 15:00:00,154.97,155.06,153.3,153.56,131967.0,143.2187,143.3019,141.6753,141.9156,131967.0
2015-08-24 15:30:00,153.67,157.01,153.24,154.82,174416.0,142.0173,145.104,141.6199,143.0801,174416.0
2015-08-25 09:30:00,158.75,161.93,157.45,160.67,141172.0,146.7121,149.6509,145.5106,148.4865,141172.0
2015-08-25 10:00:00,160.52,163.82,160.5,162.29,84035.0,148.3478,151.3976,148.3293,149.9836,84035.0
2015-08-25 10:30:00,162.42,162.43,159.5,160.03,84941.0,150.1038,150.113,147.4052,147.895,84941.0
2015-08-25 11:00:00,160.26,160.98,159.7,160.15,55181.0,148.1075,148.773,147.59,148.0059,55181.0
2015-08-25 11:30:00,159.93,160.04,158.29,158.53,32853.0,147.8026,147.9042,146.2869,146.5087,32853.0
2015-08-25 12:00:00,158.66,160.62,158.65,160.62,18509.0,146.6289,148.4403,146.6196,148.4403,18509.0
2015-08-25 12:30:00,160.44,160.79,160.12,160.13,13401.0,148.2739,148.5974,147.9782,147.9874,13401.0
2015-08-25 13:00:00,160.3,160.54,158.47,158.47,9768.0,148.1445,148.3663,146.4533,146.4533,9768.0
2015-08-25 13:30:00,158.52,159.38,158.25,159.33,16638.0,146.4995,147.2943,146.25,147.2481,16638.0
2015-08-25 14:00:00,159.07,159.45,158.78,159.4,23238.0,147.0078,147.359,146.7398,147.3128,23238.0
2015-08-25 14:30:00,159.41,159.52,158.73,159.19,20776.0,147.322,147.4237,146.6936,147.1187,20776.0
2015-08-25 15:00:00,159.17,159.17,156.2,156.4,44997.0,147.1002,147.1002,144.3554,144.5403,44997.0
2015-08-25 15:30:00,156.37,156.62,154.35,154.42,137774.0,144.5125,144.7436,142.6457,142.7104,137774.0
2015-08-26 09:30:00,158.33,158.33,155.67,157.5,34980.0,146.3239,146.3239,143.8656,145.5568,34980.0
2015-08-26 10:00:00,157.58,158.3,155.41,156.84,37703.0,145.6308,146.2962,143.6253,144.9469,37703.0
2015-08-26 10:30:00,157.03,158.05,156.34,156.92,40717.0,145.1225,146.0651,144.4848,145.0208,40717.0
2015-08-26 11:00:00,156.63,156.79,155.66,155.66,18042.0,144.7528,144.9007,143.8564,143.8564,18042.0
2015-08-26 11:30:00,155.62,155.81,154.59,155.28,22616.0,143.8194,143.995,142.8675,143.5052,22616.0
2015-08-26 12:00:00,155.29,155.29,153.82,153.99,29088.0,143.5144,143.5144,142.1559,142.313,29088.0
2015-08-26 12:30:00,153.82,154.32,152.78,154.32,24095.0,142.1559,142.618,141.1948,142.618,24095.0
2015-08-26 13:00:00,154.45,155.5,154.08,155.12,22481.0,142.7381,143.7085,142.3962,143.3573,22481.0
2015-08-26 13:30:00,155.22,156.23,154.93,155.9,49397.0,143.4497,144.3831,143.1817,144.0782,49397.0
2015-08-26 14:00:00,155.99,156.49,154.34,154.54,38693.0,144.1613,144.6234,142.6365,142.8213,38693.0
2015-08-26 14:30:00,154.77,156.15,154.38,155.52,33081.0,143.0339,144.3092,142.6734,143.727,33081.0
2015-08-26 15:00:00,155.43,157.01,154.87,156.76,43753.0,143.6438,145.104,143.1263,144.873,43753.0
2015-08-26 15:30:00,156.57,158.25,156.52,157.92,118866.0,144.6974,146.25,144.6512,145.945,118866.0
2015-08-27 09:30:00,159.79,162.84,159.79,162.33,42414.0,147.6732,150.4919,147.6732,150.0206,42414.0
2015-08-27 10:00:00,162.28,162.32,161.28,161.97,74560.0,149.9744,150.0113,149.0502,149.6879,74560.0
2015-08-27 10:30:00,162.16,163.25,161.67,162.87,41374.0,149.8635,150.8708,149.4106,150.5196,41374.0
2015-08-27 11:00:00,162.96,163.51,162.91,163.42,19134.0,150.6028,151.1111,150.5566,151.0279,19134.0
2015-08-27 11:30:00,163.42,164.27,162.88,164.1,19374.0,151.0279,151.8135,150.5289,151.6564,19374.0
2015-08-27 12:00:00,164.39,165.05,164.08,165.05,13973.0,151.9244,152.5343,151.6379,152.5343,13973.0
2015-08-27 12:30:00,165.18,166.09,164.77,165.92,20915.0,152.6545,153.4955,152.2756,153.3384,20915.0
2015-08-27 13:00:00,166.1,166.82,165.56,166.33,28871.0,153.5047,154.1701,153.0057,153.7173,28871.0
2015-08-27 13:30:00,166.41,166.82,165.6,166.82,65140.0,153.7912,154.1701,153.0426,154.1701,65140.0
2015-08-27 14:00:00,166.65,166.9,164.25,164.4,37772.0,154.013,154.244,151.795,151.9336,37772.0
2015-08-27 14:30:00,164.29,165.0,163.1,163.27,38893.0,151.832,152.4881,150.7322,150.8893,38893.0
2015-08-27 15:00:00,163.31,164.5,162.4,164.42,65291.0,150.9263,152.026,150.0853,151.9521,65291.0
2015-08-27 15:30:00,164.53,165.0,164.0,165.0,118892.0,152.0538,152.4881,151.5639,152.4881,118892.0
2015-08-28 09:30:00,163.63,166.96,162.69,164.96,12249.0,151.5875,154.6724,150.7167,152.8196,12249.0
2015-08-28 10:00:00,165.15,165.15,163.5,164.61,11172.0,152.9956,152.9956,151.4671,152.4954,11172.0
2015-08-28 10:30:00,164.99,165.19,164.3,164.59,20490.0,152.8474,153.0327,152.2082,152.4768,20490.0
2015-08-28 11:00:00,164.67,165.23,164.36,165.0,20387.0,152.551,153.0697,152.2638,152.8567,20387.0
2015-08-28 11:30:00,165.13,165.23,164.52,164.83,72671.0,152.9771,153.0697,152.412,152.6992,72671.0
2015-08-28 12:00:00,164.72,165.66,164.67,165.66,23902.0,152.5973,153.4681,152.551,153.4681,23902.0
2015-08-28 12:30:00,165.85,167.03,165.45,165.8,50626.0,153.6441,154.7373,153.2735,153.5978,50626.0
2015-08-28 13:00:00,166.08,166.09,164.68,164.74,45152.0,153.8572,153.8664,152.5602,152.6158,45152.0
2015-08-28 13:30:00,164.74,165.45,164.34,164.91,27323.0,152.6158,153.2735,152.2452,152.7733,27323.0
2015-08-28 14:00:00,165.0,165.3,164.58,164.97,20140.0,152.8567,153.1346,152.4676,152.8289,20140.0
2015-08-28 14:30:00,165.0,165.98,164.76,165.56,72125.0,152.8567,153.7645,152.6343,153.3755,72125.0
2015-08-28 15:00:00,165.6,165.6,164.27,164.85,46649.0,153.4125,153.4125,152.1804,152.7177,46649.0
2015-08-28 15:30:00,164.69,165.53,163.95,165.45,94491.0,152.5695,153.3477,151.8839,153.2735,94491.0
2015-08-31 09:30:00,164.98,165.47,164.04,164.99,27786.0,152.8381,153.2921,151.9673,152.8474,27786.0
2015-08-31 10:00:00,164.72,167.36,164.72,166.93,30887.0,152.5973,155.043,152.5973,154.6446,30887.0
2015-08-31 10:30:00,167.2,168.22,166.87,167.85,32637.0,154.8948,155.8397,154.589,155.4969,32637.0
2015-08-31 11:00:00,167.91,168.84,167.34,168.64,34615.0,155.5525,156.4141,155.0245,156.2288,34615.0
2015-08-31 11:30:00,168.61,168.91,167.75,168.42,18600.0,156.201,156.4789,155.4043,156.025,18600.0
2015-08-31 12:00:00,168.42,169.06,168.24,168.78,23605.0,156.025,156.6179,155.8582,156.3585,23605.0
2015-08-31 12:30:00,168.9,169.38,168.58,168.68,16028.0,156.4696,156.9143,156.1732,156.2658,16028.0
2015-08-31 13:00:00,168.62,169.29,168.62,169.25,61578.0,156.2103,156.8309,156.2103,156.7939,61578.0
2015-08-31 13:30:00,169.34,169.38,168.54,168.81,41909.0,156.8773,156.9143,156.1361,156.3863,41909.0
2015-08-31 14:00:00,168.85,169.1,168.02,168.27,43635.0,156.4233,156.6549,155.6544,155.886,43635.0
2015-08-31 14:30:00,168.52,168.77,167.52,167.61,35274.0,156.1176,156.3492,155.1912,155.2746,35274.0
2015-08-31 15:00:00,167.61,168.34,166.55,166.64,47389.0,155.2746,155.9509,154.2926,154.376,47389.0
2015-08-31 15:30:00,166.6,168.13,166.4,167.83,131201.0,154.3389,155.7563,154.1536,155.4784,131201.0
2015-09-01 09:30:00,164.39,166.32,163.63,164.78,24297.0,152.2916,154.0795,151.5875,152.6529,24297.0
2015-09-01 10:00:00,165.35,165.47,163.85,165.47,35727.0,153.1809,153.2921,151.7913,153.2921,35727.0
2015-09-01 10:30:00,165.35,165.63,164.18,165.11,30245.0,153.1809,153.4403,152.097,152.9586,30245.0
2015-09-01 11:00:00,165.13,166.64,164.46,166.02,19633.0,152.9771,154.376,152.3564,153.8016,19633.0
2015-09-01 11:30:00,166.01,166.19,165.12,165.39,19738.0,153.7923,153.9591,152.9678,153.218,19738.0
2015-09-01 12:00:00,165.16,165.46,164.49,164.6,28414.0,153.0049,153.2828,152.3842,152.4861,28414.0
2015-09-01 12:30:00,164.55,164.98,163.78,164.15,11195.0,152.4398,152.8381,151.7265,152.0692,11195.0
2015-09-01 13:00:00,164.21,164.98,163.74,164.45,19209.0,152.1248,152.8381,151.6894,152.3471,19209.0
2015-09-01 13:30:00,164.4,164.73,163.86,164.48,18606.0,152.3008,152.6065,151.8006,152.3749,18606.0
2015-09-01 14:00:00,164.45,164.45,163.36,163.7,18424.0,152.3471,152.3471,151.3374,151.6523,18424.0
2015-09-01 14:30:00,163.69,164.57,163.49,163.85,26877.0,151.6431,152.4583,151.4578,151.7913,26877.0
2015-09-01 15:00:00,163.69,164.0,163.24,163.48,30187.0,151.6431,151.9303,151.2262,151.4485,30187.0
2015-09-01 15:30:00,163.29,164.4,162.71,163.79,159484.0,151.2725,152.3008,150.7352,151.7357,159484.0
2015-09-02 09:30:00,166.31,166.7,164.58,166.37,35284.0,154.0703,154.4316,152.4676,154.1258,35284.0
2015-09-02 10:00:00,166.06,167.0,165.84,166.04,52053.0,153.8387,154.7095,153.6348,153.8201,52053.0
2015-09-02 10:30:00,166.04,166.29,165.58,165.78,40121.0,153.8201,154.0517,153.394,153.5793,40121.0
2015-09-02 11:00:00,165.92,166.14,165.17,165.99,23093.0,153.709,153.9128,153.0142,153.7738,23093.0
2015-09-02 11:30:00,166.0,166.01,164.65,164.8,21055.0,153.7831,153.7923,152.5324,152.6714,21055.0
2015-09-02 12:00:00,164.78,165.71,164.58,165.71,17631.0,152.6529,153.5144,152.4676,153.5144,17631.0
2015-09-02 12:30:00,165.76,167.23,165.61,167.16,38403.0,153.5607,154.9225,153.4218,154.8577,38403.0
2015-09-02 13:00:00,167.01,167.1,166.47,166.69,12324.0,154.7187,154.8021,154.2185,154.4223,12324.0
2015-09-02 13:30:00,166.72,167.06,166.17,166.64,15189.0,154.4501,154.7651,153.9406,154.376,15189.0
2015-09-02 14:00:00,166.55,167.97,166.39,167.64,29930.0,154.2926,155.6081,154.1444,155.3024,29930.0
2015-09-02 14:30:00,167.71,168.2,167.24,167.59,27407.0,155.3672,155.8212,154.9318,155.2561,27407.0
2015-09-02 15:00:00,167.5,167.78,166.65,167.32,36902.0,155.1727,155.4321,154.3852,155.0059,36902.0
2015-09-02 15:30:00,167.32,168.61,167.21,168.6,68006.0,155.0059,156.201,154.904,156.1917,68006.0
2015-09-03 09:30:00,169.41,170.96,168.19,170.36,22538.0,156.9421,158.378,155.8119,157.8222,22538.0
2015-09-03 10:00:00,170.37,171.67,170.28,171.51,35790.0,157.8315,159.0358,157.7481,158.8876,35790.0
2015-09-03 10:30:00,171.51,171.71,171.04,171.49,49645.0,158.8876,159.0728,158.4521,158.869,49645.0
2015-09-03 11:00:00,171.63,171.88,171.0,171.13,59216.0,158.9987,159.2303,158.4151,158.5355,59216.0
2015-09-03 11:30:00,171.31,172.0,171.0,171.12,26662.0,158.7023,159.3415,158.4151,158.5263,26662.0
2015-09-03 12:00:00,171.12,171.45,170.7,170.93,25444.0,158.5263,158.832,158.1372,158.3502,25444.0
2015-09-03 12:30:00,170.99,171.04,169.54,169.58,20192.0,158.4058,158.4521,157.0625,157.0996,20192.0
2015-09-03 13:00:00,169.57,169.83,168.71,169.73,23209.0,157.0903,157.3312,156.2936,157.2386,23209.0
2015-09-03 13:30:00,169.73,169.78,168.33,168.33,28159.0,157.2386,157.2849,155.9416,155.9416,28159.0
2015-09-03 14:00:00,168.33,168.9,167.73,168.68,44778.0,155.9416,156.4696,155.3858,156.2658,44778.0
2015-09-03 14:30:00,168.73,169.45,168.31,168.81,24845.0,156.3122,156.9792,155.9231,156.3863,24845.0
2015-09-03 15:00:00,168.89,169.31,168.24,168.37,35400.0,156.4604,156.8495,155.8582,155.9786,35400.0
2015-09-03 15:30:00,168.36,168.97,167.72,167.85,133895.0,155.9694,156.5345,155.3765,155.4969,133895.0
2015-09-04 09:30:00,166.09,167.62,165.29,166.0,31480.0,153.8664,155.2838,153.1253,153.7831,31480.0
2015-09-04 10:00:00,166.41,167.56,165.92,167.56,25846.0,154.1629,155.2283,153.709,155.2283,25846.0
2015-09-04 10:30:00,167.68,168.58,167.47,167.9,29881.0,155.3394,156.1732,155.1449,155.5432,29881.0
2015-09-04 11:00:00,167.93,168.05,167.16,167.16,11990.0,155.571,155.6822,154.8577,154.8577,11990.0
2015-09-04 11:30:00,167.1,167.56,166.34,167.13,11550.0,154.8021,155.2283,154.098,154.8299,11550.0
2015-09-04 12:00:00,167.23,167.26,166.27,166.29,15074.0,154.9225,154.9503,154.0332,154.0517,15074.0
2015-09-04 12:30:00,166.28,166.64,165.95,166.08,42288.0,154.0425,154.376,153.7368,153.8572,42288.0
2015-09-04 13:00:00,165.94,166.0,165.64,165.85,13977.0,153.7275,153.7831,153.4496,153.6441,13977.0
2015-09-04 13:30:00,165.8,165.88,165.35,165.56,13940.0,153.5978,153.6719,153.1809,153.3755,13940.0
2015-09-04 14:00:00,165.46,165.52,164.19,164.6,51517.0,153.2828,153.3384,152.1063,152.4861,51517.0
2015-09-04 14:30:00,164.6,165.55,164.49,165.36,24448.0,152.4861,153.3662,152.3842,153.1902,24448.0
2015-09-04 15:00:00,165.28,165.8,165.28,165.8,26111.0,153.1161,153.5978,153.1161,153.5978,26111.0
2015-09-04 15:30:00,165.82,167.63,165.73,166.44,165385.0,153.6163,155.2931,153.5329,154.1907,165385.0
2015-09-08 09:30:00,168.42,170.4,167.8,168.04,46674.0,156.025,157.8592,155.4506,155.6729,46674.0
2015-09-08 10:00:00,168.2,168.27,167.59,168.03,34281.0,155.8212,155.886,155.2561,155.6637,34281.0
2015-09-08 10:30:00,168.0,168.68,167.38,168.62,34243.0,155.6359,156.2658,155.0615,156.2103,34243.0
2015-09-08 11:00:00,168.34,168.75,167.72,168.06,26717.0,155.9509,156.3307,155.3765,155.6915,26717.0
2015-09-08 11:30:00,168.13,168.36,167.55,167.7,17506.0,155.7563,155.9694,155.219,155.358,17506.0
2015-09-08 12:00:00,167.87,169.27,167.63,169.26,17129.0,155.5154,156.8124,155.2931,156.8031,17129.0
2015-09-08 12:30:00,169.1,169.42,168.3,168.3,31973.0,156.6549,156.9514,155.9138,155.9138,31973.0
2015-09-08 13:00:00,168.41,168.42,167.59,167.82,16269.0,156.0157,156.025,155.2561,155.4691,16269.0
2015-09-08 13:30:00,167.92,168.96,167.7,168.93,25310.0,155.5618,156.5252,155.358,156.4974,25310.0
2015-09-08 14:00:00,169.06,169.33,168.77,169.28,19876.0,156.6179,156.868,156.3492,156.8217,19876.0
2015-09-08 14:30:00,169.26,169.94,168.97,169.71,28990.0,156.8031,157.4331,156.5345,157.22,28990.0
2015-09-08 15:00:00,169.71,170.12,169.42,169.81,27015.0,157.22,157.5999,156.9514,157.3127,27015.0
2015-09-08 15:30:00,169.77,170.16,169.61,169.95,67352.0,157.2756,157.6369,157.1274,157.4424,67352.0
2015-09-09 09:30:00,171.78,172.46,169.96,170.48,29749.0,159.1377,159.7676,157.4516,157.9334,29749.0
2015-09-09 10:00:00,170.51,171.72,170.51,171.1,34219.0,157.9612,159.0821,157.9612,158.5077,34219.0
2015-09-09 10:30:00,171.28,171.52,170.39,171.22,37810.0,158.6745,158.8968,157.85,158.6189,37810.0
2015-09-09 11:00:00,171.17,172.94,171.05,171.55,41491.0,158.5726,160.2123,158.4614,158.9246,41491.0
2015-09-09 11:30:00,171.56,171.75,170.84,171.55,54806.0,158.9339,159.1099,158.2669,158.9246,54806.0
2015-09-09 12:00:00,171.55,172.56,171.47,172.04,34561.0,158.9246,159.8603,158.8505,159.3786,34561.0
2015-09-09 12:30:00,172.06,172.35,171.67,171.76,32223.0,159.3971,159.6657,159.0358,159.1192,32223.0
2015-09-09 13:00:00,171.79,172.32,171.41,171.41,33675.0,159.147,159.6379,158.7949,158.7949,33675.0
2015-09-09 13:30:00,171.41,171.41,170.21,170.27,49265.0,158.7949,158.7949,157.6832,157.7388,49265.0
2015-09-09 14:00:00,170.31,170.76,169.95,170.03,92604.0,157.7759,158.1928,157.4424,157.5165,92604.0
2015-09-09 14:30:00,170.03,170.86,169.81,170.21,65939.0,157.5165,158.2854,157.3127,157.6832,65939.0
2015-09-09 15:00:00,170.21,170.54,169.82,169.97,76799.0,157.6832,157.9889,157.3219,157.4609,76799.0
2015-09-09 15:30:00,169.89,169.94,168.13,168.6,171603.0,157.3868,157.4331,155.7563,156.1917,171603.0
2015-09-10 09:30:00,168.68,170.62,167.58,168.78,59994.0,156.2658,158.0631,155.2468,156.3585,59994.0
2015-09-10 10:00:00,168.81,169.54,167.78,169.42,107018.0,156.3863,157.0625,155.4321,156.9514,107018.0
2015-09-10 10:30:00,169.58,170.25,169.2,169.31,59197.0,157.0996,157.7203,156.7476,156.8495,59197.0
2015-09-10 11:00:00,169.31,169.42,168.43,169.29,33773.0,156.8495,156.9514,156.0342,156.8309,33773.0
2015-09-10 11:30:00,169.33,170.46,169.27,170.01,25976.0,156.868,157.9148,156.8124,157.498,25976.0
2015-09-10 12:00:00,169.98,170.2,169.4,169.73,37658.0,157.4702,157.674,156.9328,157.2386,37658.0
2015-09-10 12:30:00,169.73,170.17,169.43,170.08,48807.0,157.2386,157.6462,156.9606,157.5628,48807.0
2015-09-10 13:00:00,170.08,170.57,169.53,170.57,20950.0,157.5628,158.0167,157.0533,158.0167,20950.0
2015-09-10 13:30:00,170.58,171.33,170.43,171.07,26738.0,158.026,158.7208,157.887,158.4799,26738.0
2015-09-10 14:00:00,171.22,171.53,170.89,171.32,37555.0,158.6189,158.9061,158.3132,158.7115,37555.0
2015-09-10 14:30:00,171.25,171.6,170.84,170.99,77646.0,158.6467,158.9709,158.2669,158.4058,77646.0
2015-09-10 15:00:00,171.0,171.07,169.98,170.1,104128.0,158.4151,158.4799,157.4702,157.5813,104128.0
2015-09-10 15:30:00,170.08,171.06,169.69,170.72,198597.0,157.5628,158.4707,157.2015,158.1557,198597.0
2015-09-11 09:30:00,170.02,170.84,169.17,169.35,76007.0,157.5072,158.2669,156.7198,156.8865,76007.0
2015-09-11 10:00:00,169.32,169.6,168.99,168.99,43077.0,156.8587,157.1181,156.553,156.553,43077.0
2015-09-11 10:30:00,169.02,170.16,169.02,170.03,38176.0,156.5808,157.6369,156.5808,157.5165,38176.0
2015-09-11 11:00:00,170.0,170.08,168.55,168.71,49780.0,157.4887,157.5628,156.1454,156.2936,49780.0
2015-09-11 11:30:00,168.79,170.22,168.29,169.89,51081.0,156.3677,157.6925,155.9045,157.3868,51081.0
2015-09-11 12:00:00,169.92,171.0,169.81,170.22,32920.0,157.4146,158.4151,157.3127,157.6925,32920.0
2015-09-11 12:30:00,170.25,170.4,169.82,170.08,31981.0,157.7203,157.8592,157.3219,157.5628,31981.0
2015-09-11 13:00:00,170.08,170.08,169.54,170.0,46909.0,157.5628,157.5628,157.0625,157.4887,46909.0
2015-09-11 13:30:00,170.0,170.22,169.83,170.02,64517.0,157.4887,157.6925,157.3312,157.5072,64517.0
2015-09-11 14:00:00,170.03,170.37,169.81,170.29,58272.0,157.5165,157.8315,157.3127,157.7573,58272.0
2015-09-11 14:30:00,170.31,170.45,169.86,170.3,63799.0,157.7759,157.9056,157.359,157.7666,63799.0
2015-09-11 15:00:00,170.33,171.62,170.33,171.5,64452.0,157.7944,158.9895,157.7944,158.8783,64452.0
2015-09-11 15:30:00,171.55,171.79,171.12,171.44,121163.0,158.9246,159.147,158.5263,158.8227,121163.0
2015-09-14 09:30:00,171.52,171.99,169.89,171.88,37544.0,158.8968,159.3322,157.3868,159.2303,37544.0
2015-09-14 10:00:00,171.96,172.96,171.75,172.19,36447.0,159.3044,160.2308,159.1099,159.5175,36447.0
2015-09-14 10:30:00,172.33,174.12,172.33,173.46,78495.0,159.6472,161.3055,159.6472,160.694,78495.0
2015-09-14 11:00:00,173.49,174.29,173.25,174.12,42956.0,160.7218,161.463,160.4995,161.3055,42956.0
2015-09-14 11:30:00,174.15,175.01,173.83,174.28,80444.0,161.3333,162.13,161.0368,161.4537,80444.0
2015-09-14 12:00:00,174.28,174.39,173.18,173.5,55420.0,161.4537,161.5556,160.4347,160.7311,55420.0
2015-09-14 12:30:00,173.61,174.08,173.09,173.21,48377.0,160.833,161.2684,160.3513,160.4624,48377.0
2015-09-14 13:00:00,173.18,174.02,173.09,173.18,44259.0,160.4347,161.2128,160.3513,160.4347,44259.0
2015-09-14 13:30:00,173.4,173.77,173.1,173.75,38307.0,160.6385,160.9812,160.3605,160.9627,38307.0
2015-09-14 14:00:00,173.72,173.72,172.66,172.95,50183.0,160.9349,160.9349,159.9529,160.2216,50183.0
2015-09-14 14:30:00,172.94,173.36,172.52,172.98,75450.0,160.2123,160.6014,159.8232,160.2494,75450.0
2015-09-14 15:00:00,172.89,173.3,172.73,173.23,68680.0,160.166,160.5458,160.0178,160.481,68680.0
2015-09-14 15:30:00,173.25,173.26,172.76,172.88,154338.0,160.4995,160.5088,160.0456,160.1567,154338.0
2015-09-15 09:30:00,173.57,174.62,172.67,172.91,48270.0,160.796,161.7687,159.9622,160.1845,48270.0
2015-09-15 10:00:00,172.88,173.87,172.57,173.26,22836.0,160.1567,161.0739,159.8695,160.5088,22836.0
2015-09-15 10:30:00,173.26,174.71,173.19,174.34,43538.0,160.5088,161.8521,160.4439,161.5093,43538.0
2015-09-15 11:00:00,174.32,174.65,173.69,173.7,77842.0,161.4908,161.7965,160.9071,160.9164,77842.0
2015-09-15 11:30:00,173.7,174.03,173.21,174.03,13841.0,160.9164,161.2221,160.4624,161.2221,13841.0
2015-09-15 12:00:00,174.13,175.13,174.02,175.1,19243.0,161.3147,162.2411,161.2128,162.2133,19243.0
2015-09-15 12:30:00,175.19,175.4,174.41,174.51,23793.0,162.2967,162.4913,161.5741,161.6668,23793.0
2015-09-15 13:00:00,174.58,174.74,174.18,174.49,31088.0,161.7316,161.8798,161.3611,161.6482,31088.0
2015-09-15 13:30:00,174.52,175.62,174.44,175.39,22440.0,161.676,162.6951,161.6019,162.482,22440.0
2015-09-15 14:00:00,175.5,175.79,175.2,175.23,43676.0,162.5839,162.8526,162.306,162.3338,43676.0
2015-09-15 14:30:00,175.25,175.47,174.95,175.22,38801.0,162.3523,162.5561,162.0744,162.3245,38801.0
2015-09-15 15:00:00,175.33,176.06,175.11,175.84,68460.0,162.4264,163.1027,162.2226,162.8989,68460.0
2015-09-15 15:30:00,175.92,176.23,174.94,175.09,112109.0,162.973,163.2602,162.0651,162.2041,112109.0
2015-09-16 09:30:00,175.19,176.8,173.93,174.2,22785.0,162.2967,163.7882,161.1295,161.3796,22785.0
2015-09-16 10:00:00,174.2,175.75,174.19,175.23,33754.0,161.3796,162.8155,161.3703,162.3338,33754.0
2015-09-16 10:30:00,175.24,177.29,175.04,176.7,35479.0,162.343,164.2422,162.1578,163.6956,35479.0
2015-09-16 11:00:00,176.67,177.6,176.65,177.22,23636.0,163.6678,164.5294,163.6493,164.1773,23636.0
2015-09-16 11:30:00,177.31,177.47,175.8,176.49,23977.0,164.2607,164.4089,162.8618,163.5011,23977.0
2015-09-16 12:00:00,176.52,176.73,176.02,176.68,33266.0,163.5288,163.7234,163.0656,163.6771,33266.0
2015-09-16 12:30:00,176.59,177.13,176.07,176.2,16948.0,163.5937,164.0939,163.112,163.2324,16948.0
2015-09-16 13:00:00,176.11,176.46,175.82,176.33,30353.0,163.149,163.4733,162.8804,163.3528,30353.0
2015-09-16 13:30:00,176.3,176.48,175.87,176.28,6367.0,163.325,163.4918,162.9267,163.3065,6367.0
2015-09-16 14:00:00,176.14,176.31,175.49,175.5,17769.0,163.1768,163.3343,162.5746,162.5839,17769.0
2015-09-16 14:30:00,175.49,176.6,175.47,176.34,20857.0,162.5746,163.603,162.5561,163.3621,20857.0
2015-09-16 15:00:00,176.27,176.53,175.93,176.18,31370.0,163.2972,163.5381,162.9823,163.2139,31370.0
2015-09-16 15:30:00,176.19,176.99,176.04,176.48,79192.0,163.2231,163.9643,163.0842,163.4918,79192.0
2015-09-17 09:30:00,176.34,176.69,174.88,175.56,24103.0,163.3621,163.6863,162.0095,162.6395,24103.0
2015-09-17 10:00:00,175.72,176.42,175.28,175.28,27955.0,162.7877,163.4362,162.3801,162.3801,27955.0
2015-09-17 10:30:00,175.28,175.87,174.95,175.23,20078.0,162.3801,162.9267,162.0744,162.3338,20078.0
2015-09-17 11:00:00,175.36,176.25,175.32,175.62,31935.0,162.4542,163.2787,162.4172,162.6951,31935.0
2015-09-17 11:30:00,175.74,176.23,175.59,175.83,12850.0,162.8062,163.2602,162.6673,162.8896,12850.0
2015-09-17 12:00:00,175.88,176.48,175.71,175.86,21394.0,162.9359,163.4918,162.7785,162.9174,21394.0
2015-09-17 12:30:00,175.8,176.15,175.52,175.8,13963.0,162.8618,163.1861,162.6024,162.8618,13963.0
2015-09-17 13:00:00,175.8,176.45,175.72,176.11,18712.0,162.8618,163.464,162.7877,163.149,18712.0
2015-09-17 13:30:00,176.12,176.37,175.5,175.82,22894.0,163.1583,163.3899,162.5839,162.8804,22894.0
2015-09-17 14:00:00,176.08,177.38,175.08,176.89,38005.0,163.1212,164.3256,162.1948,163.8716,38005.0
2015-09-17 14:30:00,176.63,178.67,176.63,177.77,50743.0,163.6307,165.5206,163.6307,164.6868,50743.0
2015-09-17 15:00:00,177.95,178.25,175.03,176.23,38365.0,164.8536,165.1315,162.1485,163.2602,38365.0
2015-09-17 15:30:00,176.18,176.59,175.59,175.89,121360.0,163.2139,163.5937,162.6673,162.9452,121360.0
2015-09-18 09:30:00,173.45,174.79,172.13,173.8,84015.0,160.6848,161.9262,159.4619,161.009,84015.0
2015-09-18 10:00:00,173.81,174.35,173.19,173.74,32403.0,161.0183,161.5185,160.4439,160.9534,32403.0
2015-09-18 10:30:00,173.76,174.8,173.76,174.35,36300.0,160.972,161.9354,160.972,161.5185,36300.0
2015-09-18 11:00:00,174.31,174.7,173.66,174.06,22292.0,161.4815,161.8428,160.8793,161.2499,22292.0
2015-09-18 11:30:00,173.95,174.79,173.74,174.05,14582.0,161.148,161.9262,160.9534,161.2406,14582.0
2015-09-18 12:00:00,174.09,174.28,173.05,173.74,26979.0,161.2777,161.4537,160.3142,160.9534,26979.0
2015-09-18 12:30:00,173.69,173.69,172.67,172.99,31936.0,160.9071,160.9071,159.9622,160.2586,31936.0
2015-09-18 13:00:00,172.93,173.8,172.75,173.02,41002.0,160.2031,161.009,160.0363,160.2864,41002.0
2015-09-18 13:30:00,173.12,173.12,171.67,172.02,43085.0,160.3791,160.3791,159.0358,159.36,43085.0
2015-09-18 14:00:00,171.88,172.66,170.85,172.66,66274.0,159.2303,159.9529,158.2761,159.9529,66274.0
2015-09-18 14:30:00,172.63,172.85,171.12,171.6,41297.0,159.9251,160.1289,158.5263,158.9709,41297.0
2015-09-18 15:00:00,171.75,172.01,170.47,170.75,55956.0,159.1099,159.3508,157.9241,158.1835,55956.0
2015-09-18 15:30:00,170.86,170.86,169.87,170.26,310701.0,158.2854,158.2854,157.3683,157.7296,310701.0
2015-09-21 09:30:00,171.17,173.38,170.69,173.3,40560.0,158.5726,160.6199,158.1279,160.5458,40560.0
2015-09-21 10:00:00,173.36,173.48,171.67,172.16,49050.0,160.6014,160.7126,159.0358,159.4897,49050.0
2015-09-21 10:30:00,172.28,172.85,171.86,172.19,39521.0,159.6009,160.1289,159.2118,159.5175,39521.0
2015-09-21 11:00:00,172.37,172.65,171.92,172.05,22194.0,159.6843,159.9437,159.2674,159.3878,22194.0
2015-09-21 11:30:00,172.03,172.04,170.74,171.2,17196.0,159.3693,159.3786,158.1742,158.6004,17196.0
2015-09-21 12:00:00,171.2,171.72,170.72,171.56,9886.0,158.6004,159.0821,158.1557,158.9339,9886.0
2015-09-21 12:30:00,171.57,171.64,170.86,171.33,62792.0,158.9431,159.008,158.2854,158.7208,62792.0
2015-09-21 13:00:00,171.31,172.48,171.2,172.19,25893.0,158.7023,159.7862,158.6004,159.5175,25893.0
2015-09-21 13:30:00,172.19,172.19,171.19,171.19,29666.0,159.5175,159.5175,158.5911,158.5911,29666.0
2015-09-21 14:00:00,171.22,171.72,170.91,171.51,37178.0,158.6189,159.0821,158.3317,158.8876,37178.0
2015-09-21 14:30:00,171.42,172.55,171.32,172.49,30085.0,158.8042,159.851,158.7115,159.7954,30085.0
2015-09-21 15:00:00,172.43,172.6,172.15,172.23,27809.0,159.7399,159.8973,159.4805,159.5546,27809.0
2015-09-21 15:30:00,172.22,172.24,171.06,171.5,76180.0,159.5453,159.5638,158.4707,158.8783,76180.0
2015-09-22 09:30:00,169.39,169.39,166.82,167.1,49922.0,156.9236,156.9236,154.5427,154.8021,49922.0
2015-09-22 10:00:00,167.1,167.79,166.33,167.09,32805.0,154.8021,155.4413,154.0888,154.7929,32805.0
2015-09-22 10:30:00,166.88,167.51,165.87,165.98,61075.0,154.5983,155.1819,153.6626,153.7645,61075.0
2015-09-22 11:00:00,165.82,166.47,165.47,165.57,71584.0,153.6163,154.2185,153.2921,153.3847,71584.0
2015-09-22 11:30:00,165.58,165.74,164.51,165.47,54825.0,153.394,153.5422,152.4027,153.2921,54825.0
2015-09-22 12:00:00,165.45,166.62,164.92,166.08,31672.0,153.2735,154.3574,152.7826,153.8572,31672.0
2015-09-22 12:30:00,165.9,166.23,165.32,165.39,32544.0,153.6904,153.9961,153.1531,153.218,32544.0
2015-09-22 13:00:00,165.37,165.65,163.82,163.82,79645.0,153.1994,153.4588,151.7635,151.7635,79645.0
2015-09-22 13:30:00,163.86,164.68,163.84,164.62,86675.0,151.8006,152.5602,151.782,152.5046,86675.0
2015-09-22 14:00:00,164.66,165.59,164.56,164.95,39184.0,152.5417,153.4032,152.4491,152.8103,39184.0
2015-09-22 14:30:00,165.12,165.92,164.82,165.31,63860.0,152.9678,153.709,152.6899,153.1439,63860.0
2015-09-22 15:00:00,165.24,165.62,165.01,165.57,57056.0,153.079,153.431,152.8659,153.3847,57056.0
2015-09-22 15:30:00,165.53,166.46,165.53,165.89,130062.0,153.3477,154.2092,153.3477,153.6812,130062.0
2015-09-23 09:30:00,166.58,167.02,164.98,165.59,24192.0,154.3204,154.728,152.8381,153.4032,24192.0
2015-09-23 10:00:00,165.68,165.68,163.45,163.7,34060.0,153.4866,153.4866,151.4207,151.6523,34060.0
2015-09-23 10:30:00,163.87,163.96,162.96,163.06,68780.0,151.8098,151.8932,150.9668,151.0594,68780.0
2015-09-23 11:00:00,163.09,163.56,162.92,162.98,64796.0,151.0872,151.5226,150.9297,150.9853,64796.0
2015-09-23 11:30:00,162.85,162.86,160.54,161.24,80459.0,150.8649,150.8742,148.7249,149.3734,80459.0
2015-09-23 12:00:00,161.24,161.29,160.08,160.55,71861.0,149.3734,149.4197,148.2988,148.7342,71861.0
2015-09-23 12:30:00,160.58,160.86,159.93,160.83,65814.0,148.762,149.0214,148.1598,148.9936,65814.0
2015-09-23 13:00:00,160.84,161.27,160.53,160.81,31382.0,149.0028,149.4012,148.7156,148.975,31382.0
2015-09-23 13:30:00,160.8,160.8,159.25,159.43,90479.0,148.9658,148.9658,147.5298,147.6966,90479.0
2015-09-23 14:00:00,159.51,160.97,158.57,160.82,83489.0,147.7707,149.1233,146.8999,148.9843,83489.0
2015-09-23 14:30:00,160.74,161.12,160.18,160.36,37036.0,148.9102,149.2622,148.3914,148.5582,37036.0
2015-09-23 15:00:00,160.47,161.34,160.21,160.82,49325.0,148.6601,149.466,148.4192,148.9843,49325.0
2015-09-23 15:30:00,160.92,161.81,160.51,161.43,122374.0,149.0769,149.9014,148.6971,149.5494,122374.0
2015-09-24 09:30:00,159.6,159.76,157.08,157.45,44551.0,147.8541,148.0023,145.5195,145.8623,44551.0
2015-09-24 10:00:00,157.61,158.04,156.52,156.74,63980.0,146.0105,146.4089,145.0008,145.2046,63980.0
2015-09-24 10:30:00,156.78,156.78,155.55,156.11,49725.0,145.2416,145.2416,144.1021,144.6209,49725.0
2015-09-24 11:00:00,155.99,156.1,155.32,155.4,124822.0,144.5098,144.6117,143.8891,143.9632,124822.0
2015-09-24 11:30:00,155.44,156.03,155.31,155.96,69835.0,144.0002,144.5468,143.8798,144.482,69835.0
2015-09-24 12:00:00,155.78,155.99,155.44,155.63,48956.0,144.3152,144.5098,144.0002,144.1763,48956.0
2015-09-24 12:30:00,155.67,156.24,155.59,155.75,91179.0,144.2133,144.7414,144.1392,144.2874,91179.0
2015-09-24 13:00:00,155.73,156.1,155.25,155.54,112164.0,144.2689,144.6117,143.8242,144.0929,112164.0
2015-09-24 13:30:00,155.66,157.02,155.42,156.86,55377.0,144.2041,145.464,143.9817,145.3157,55377.0
2015-09-24 14:00:00,156.91,157.35,156.73,157.16,55173.0,145.3621,145.7697,145.1953,145.5937,55173.0
2015-09-24 14:30:00,157.18,159.16,157.18,158.86,65576.0,145.6122,147.4465,145.6122,147.1685,65576.0
2015-09-24 15:00:00,158.83,159.53,158.4,159.5,45819.0,147.1408,147.7892,146.7424,147.7614,45819.0
2015-09-24 15:30:00,159.39,160.0,159.01,159.66,100731.0,147.6595,148.2246,147.3075,147.9097,100731.0
2015-09-25 09:30:00,161.2,162.19,160.0,160.98,53753.0,149.3363,150.2535,148.2246,149.1325,53753.0
2015-09-25 10:00:00,161.13,161.36,158.6,158.6,32291.0,149.2715,149.4846,146.9277,146.9277,32291.0
2015-09-25 10:30:00,158.66,160.43,157.9,160.32,57044.0,146.9833,148.623,146.2792,148.5211,57044.0
2015-09-25 11:00:00,160.22,161.33,160.11,161.33,33145.0,148.4285,149.4568,148.3266,149.4568,33145.0
2015-09-25 11:30:00,161.21,161.49,160.71,161.15,51095.0,149.3456,149.605,148.8824,149.29,51095.0
2015-09-25 12:00:00,161.08,161.08,159.79,159.89,42596.0,149.2252,149.2252,148.0301,148.1227,42596.0
2015-09-25 12:30:00,159.89,160.13,159.42,159.65,35692.0,148.1227,148.3451,147.6873,147.9004,35692.0
2015-09-25 13:00:00,159.85,161.65,159.85,161.65,32709.0,148.0857,149.7532,148.0857,149.7532,32709.0
2015-09-25 13:30:00,161.56,161.78,160.55,161.22,36106.0,149.6698,149.8736,148.7342,149.3549,36106.0
2015-09-25 14:00:00,161.23,161.78,159.72,159.86,31237.0,149.3641,149.8736,147.9653,148.095,31237.0
2015-09-25 14:30:00,159.69,160.44,158.87,159.34,43846.0,147.9375,148.6323,147.1778,147.6132,43846.0
2015-09-25 15:00:00,159.34,159.36,157.94,158.54,56199.0,147.6132,147.6317,146.3163,146.8721,56199.0
2015-09-25 15:30:00,158.5,159.74,158.5,159.39,97269.0,146.835,147.9838,146.835,147.6595,97269.0
2015-09-28 09:30:00,157.99,158.27,156.77,156.96,64625.0,146.3626,146.622,145.2324,145.4084,64625.0
2015-09-28 10:00:00,156.72,156.73,153.36,153.88,85020.0,145.186,145.1953,142.0733,142.5551,85020.0
2015-09-28 10:30:00,154.01,155.5,153.01,155.17,67892.0,142.6755,144.0558,141.7491,143.7501,67892.0
2015-09-28 11:00:00,155.29,156.18,154.71,155.22,37912.0,143.8613,144.6858,143.324,143.7964,37912.0
2015-09-28 11:30:00,155.23,155.43,154.86,154.86,68028.0,143.8057,143.991,143.4629,143.4629,68028.0
2015-09-28 12:00:00,154.98,155.14,153.42,154.18,89362.0,143.5741,143.7223,142.1289,142.833,89362.0
2015-09-28 12:30:00,154.38,154.72,153.73,153.8,33899.0,143.0183,143.3332,142.4161,142.4809,33899.0
2015-09-28 13:00:00,153.74,154.15,153.53,153.55,41535.0,142.4254,142.8052,142.2308,142.2493,41535.0
2015-09-28 13:30:00,153.56,154.5,153.54,153.93,22618.0,142.2586,143.1294,142.2401,142.6014,22618.0
2015-09-28 14:00:00,153.88,153.9,151.82,152.2,56636.0,142.5551,142.5736,140.6467,140.9987,56636.0
2015-09-28 14:30:00,152.36,153.14,151.98,152.93,56489.0,141.1469,141.8695,140.7949,141.675,56489.0
2015-09-28 15:00:00,153.0,153.42,152.66,152.76,74628.0,141.7398,142.1289,141.4248,141.5175,74628.0
2015-09-28 15:30:00,152.8,153.35,152.67,152.8,141721.0,141.5545,142.0641,141.4341,141.5545,141721.0
2015-09-29 09:30:00,153.57,153.72,151.13,153.42,54519.0,142.2679,142.4068,140.0074,142.1289,54519.0
2015-09-29 10:00:00,153.51,156.43,152.81,155.68,87527.0,142.2123,144.9174,141.5638,144.2226,87527.0
2015-09-29 10:30:00,155.85,156.47,153.01,153.61,82240.0,144.3801,144.9544,141.7491,142.3049,82240.0
2015-09-29 11:00:00,153.61,154.57,153.02,153.12,75057.0,142.3049,143.1943,141.7583,141.851,75057.0
2015-09-29 11:30:00,153.07,153.69,152.44,152.53,55683.0,141.8047,142.379,141.221,141.3044,55683.0
2015-09-29 12:00:00,152.45,152.7,151.16,152.4,62586.0,141.2303,141.4619,140.0352,141.184,62586.0
2015-09-29 12:30:00,152.47,152.93,151.45,151.69,41881.0,141.2488,141.675,140.3039,140.5262,41881.0
2015-09-29 13:00:00,151.8,152.63,151.66,152.51,37906.0,140.6281,141.397,140.4984,141.2859,37906.0
2015-09-29 13:30:00,152.47,152.8,151.29,151.58,46286.0,141.2488,141.5545,140.1557,140.4243,46286.0
2015-09-29 14:00:00,151.45,152.02,151.28,151.63,56373.0,140.3039,140.8319,140.1464,140.4706,56373.0
2015-09-29 14:30:00,151.71,151.71,148.78,148.78,82634.0,140.5448,140.5448,137.8304,137.8304,82634.0
2015-09-29 15:00:00,148.85,149.18,146.68,147.86,158453.0,137.8952,138.201,135.8849,136.9781,158453.0
2015-09-29 15:30:00,147.87,148.57,146.67,148.36,301473.0,136.9874,137.6358,135.8757,137.4413,301473.0
2015-09-30 09:30:00,149.93,151.43,148.91,149.75,93282.0,138.8958,140.2854,137.9508,138.729,93282.0
2015-09-30 10:00:00,149.59,150.28,149.37,149.72,88891.0,138.5808,139.22,138.377,138.7012,88891.0
2015-09-30 10:30:00,149.72,150.47,148.95,149.15,57819.0,138.7012,139.396,137.9879,138.1732,57819.0
2015-09-30 11:00:00,149.03,149.41,147.96,148.38,41629.0,138.062,138.414,137.0707,137.4598,41629.0
2015-09-30 11:30:00,148.41,149.02,147.47,148.38,47671.0,137.4876,138.0527,136.6168,137.4598,47671.0
2015-09-30 12:00:00,148.49,148.65,147.55,148.21,55824.0,137.5617,137.71,136.6909,137.3023,55824.0
2015-09-30 12:30:00,148.29,148.55,147.21,148.13,24996.0,137.3765,137.6173,136.3759,137.2282,24996.0
2015-09-30 13:00:00,148.18,148.65,147.86,148.36,37146.0,137.2746,137.71,136.9781,137.4413,37146.0
2015-09-30 13:30:00,148.43,150.23,148.06,149.62,45377.0,137.5062,139.1737,137.1634,138.6086,45377.0
2015-09-30 14:00:00,149.64,150.5,148.88,150.04,80705.0,138.6271,139.4238,137.923,138.9977,80705.0
2015-09-30 14:30:00,150.09,150.92,149.15,150.87,48227.0,139.044,139.8129,138.1732,139.7666,48227.0
2015-09-30 15:00:00,150.8,151.39,149.97,151.39,93066.0,139.7017,140.2483,138.9328,140.2483,93066.0
2015-09-30 15:30:00,151.34,152.35,151.34,151.97,227737.0,140.202,141.1377,140.202,140.7856,227737.0
2015-10-01 09:30:00,153.23,156.08,152.71,154.63,198945.0,141.9529,144.5931,141.4712,143.2499,198945.0
2015-10-01 10:00:00,154.63,156.61,153.85,156.04,128484.0,143.2499,145.0841,142.5273,144.5561,128484.0
2015-10-01 10:30:00,156.01,156.32,154.98,155.12,81217.0,144.5283,144.8155,143.5741,143.7038,81217.0
2015-10-01 11:00:00,154.94,155.75,154.51,155.28,63326.0,143.537,144.2874,143.1387,143.852,63326.0
2015-10-01 11:30:00,155.19,155.51,153.52,154.45,51829.0,143.7686,144.0651,142.2215,143.0831,51829.0
2015-10-01 12:00:00,154.45,155.42,153.39,155.16,45291.0,143.0831,143.9817,142.1011,143.7409,45291.0
2015-10-01 12:30:00,154.9,155.72,154.5,154.89,48652.0,143.5,144.2596,143.1294,143.4907,48652.0
2015-10-01 13:00:00,154.79,154.89,154.08,154.63,26957.0,143.3981,143.4907,142.7403,143.2499,26957.0
2015-10-01 13:30:00,154.71,155.88,154.61,155.7,47580.0,143.324,144.4079,143.2313,144.2411,47580.0
2015-10-01 14:00:00,155.63,156.02,154.97,155.56,59498.0,144.1763,144.5376,143.5648,144.1114,59498.0
2015-10-01 14:30:00,155.59,156.51,155.34,156.38,58902.0,144.1392,144.9915,143.9076,144.8711,58902.0
2015-10-01 15:00:00,156.34,157.36,156.34,156.83,112459.0,144.834,145.7789,144.834,145.2879,112459.0
2015-10-01 15:30:00,156.84,156.89,155.87,156.72,277359.0,145.2972,145.3435,144.3986,145.186,277359.0
2015-10-02 09:30:00,156.62,159.25,154.98,156.65,150079.0,145.0934,147.5298,143.5741,145.1212,150079.0
2015-10-02 10:00:00,156.49,158.17,156.27,157.62,72823.0,144.973,146.5293,144.7692,146.0198,72823.0
2015-10-02 10:30:00,157.61,158.9,157.19,158.43,59863.0,146.0105,147.2056,145.6215,146.7702,59863.0
2015-10-02 11:00:00,158.44,159.1,157.84,158.55,110691.0,146.7795,147.3909,146.2236,146.8814,110691.0
2015-10-02 11:30:00,158.27,159.6,158.25,159.54,84529.0,146.622,147.8541,146.6034,147.7985,84529.0
2015-10-02 12:00:00,159.37,161.69,159.32,161.46,70356.0,147.641,149.7903,147.5947,149.5772,70356.0
2015-10-02 12:30:00,161.47,162.09,160.22,160.95,37157.0,149.5865,150.1608,148.4285,149.1047,37157.0
2015-10-02 13:00:00,160.93,161.81,160.79,161.22,43129.0,149.0862,149.9014,148.9565,149.3549,43129.0
2015-10-02 13:30:00,161.34,161.8,160.95,161.13,35379.0,149.466,149.8922,149.1047,149.2715,35379.0
2015-10-02 14:00:00,161.14,162.12,161.08,162.05,26078.0,149.2807,150.1886,149.2252,150.1238,26078.0
2015-10-02 14:30:00,162.05,162.2,160.82,161.17,39793.0,150.1238,150.2627,148.9843,149.3085,39793.0
2015-10-02 15:00:00,161.29,162.77,161.02,162.35,47581.0,149.4197,150.7908,149.1696,150.4017,47581.0
2015-10-02 15:30:00,162.48,163.08,161.87,163.07,155170.0,150.5221,151.078,149.957,151.0687,155170.0
2015-10-05 09:30:00,164.57,166.2,163.66,165.27,116650.0,152.4583,153.9684,151.6153,153.1068,116650.0
2015-10-05 10:00:00,165.42,165.48,164.21,164.28,35531.0,153.2458,153.3013,152.1248,152.1897,35531.0
2015-10-05 10:30:00,164.1,164.2,161.94,162.77,50325.0,152.0229,152.1155,150.0219,150.7908,50325.0
2015-10-05 11:00:00,162.79,163.71,162.46,162.88,39850.0,150.8093,151.6616,150.5036,150.8927,39850.0
2015-10-05 11:30:00,162.93,163.45,162.45,163.0,38316.0,150.939,151.4207,150.4943,151.0039,38316.0
2015-10-05 12:00:00,162.91,163.07,162.41,162.62,26327.0,150.9205,151.0687,150.4573,150.6518,26327.0
2015-10-05 12:30:00,162.69,163.49,162.63,163.39,21211.0,150.7167,151.4578,150.6611,151.3652,21211.0
2015-10-05 13:00:00,163.49,164.11,163.39,163.7,17703.0,151.4578,152.0322,151.3652,151.6523,17703.0
2015-10-05 13:30:00,163.68,164.06,163.28,164.02,23423.0,151.6338,151.9858,151.2633,151.9488,23423.0
2015-10-05 14:00:00,164.09,164.23,163.67,163.96,18382.0,152.0136,152.1433,151.6246,151.8932,18382.0
2015-10-05 14:30:00,163.92,164.19,162.93,162.93,37084.0,151.8562,152.1063,150.939,150.939,37084.0
2015-10-05 15:00:00,162.9,164.31,162.9,164.11,30675.0,150.9112,152.2174,150.9112,152.0322,30675.0
2015-10-05 15:30:00,164.09,164.62,163.71,164.27,99875.0,152.0136,152.5046,151.6616,152.1804,99875.0
2015-10-06 09:30:00,163.81,164.75,162.95,163.81,36791.0,151.7542,152.6251,150.9575,151.7542,36791.0
2015-10-06 10:00:00,163.81,163.82,161.07,161.07,37384.0,151.7542,151.7635,149.2159,149.2159,37384.0
2015-10-06 10:30:00,161.32,161.4,160.15,160.31,95871.0,149.4475,149.5216,148.3636,148.5118,95871.0
2015-10-06 11:00:00,160.27,160.89,159.65,160.47,77000.0,148.4748,149.0491,147.9004,148.6601,77000.0
2015-10-06 11:30:00,160.54,160.57,158.32,158.59,27809.0,148.7249,148.7527,146.6683,146.9184,27809.0
2015-10-06 12:00:00,158.75,159.21,158.25,158.42,37474.0,147.0666,147.4928,146.6034,146.7609,37474.0
2015-10-06 12:30:00,158.16,159.23,157.59,159.23,60292.0,146.5201,147.5113,145.992,147.5113,60292.0
2015-10-06 13:00:00,159.31,159.56,158.8,159.36,44751.0,147.5854,147.817,147.113,147.6317,44751.0
2015-10-06 13:30:00,159.34,159.54,158.53,158.85,29578.0,147.6132,147.7985,146.8628,147.1593,29578.0
2015-10-06 14:00:00,158.77,159.69,158.73,159.51,36066.0,147.0852,147.9375,147.0481,147.7707,36066.0
2015-10-06 14:30:00,159.44,159.67,158.78,159.2,42716.0,147.7059,147.9189,147.0944,147.4835,42716.0
2015-10-06 15:00:00,159.2,159.63,158.86,159.38,58746.0,147.4835,147.8819,147.1685,147.6503,58746.0
2015-10-06 15:30:00,159.39,159.97,158.7,159.31,179159.0,147.6595,148.1969,147.0203,147.5854,179159.0
2015-10-07 09:30:00,160.52,161.7,159.5,160.98,77532.0,148.7064,149.7995,147.7614,149.1325,77532.0
2015-10-07 10:00:00,161.19,161.92,160.31,161.51,75704.0,149.3271,150.0033,148.5118,149.6235,75704.0
2015-10-07 10:30:00,161.5,161.57,159.94,160.26,50244.0,149.6143,149.6791,148.1691,148.4655,50244.0
2015-10-07 11:00:00,160.21,160.21,158.29,158.31,59690.0,148.4192,148.4192,146.6405,146.659,59690.0
2015-10-07 11:30:00,158.23,159.4,157.79,159.01,62867.0,146.5849,147.6688,146.1773,147.3075,62867.0
2015-10-07 12:00:00,159.02,159.4,157.48,157.59,49444.0,147.3168,147.6688,145.8901,145.992,49444.0
2015-10-07 12:30:00,157.72,158.33,157.66,158.01,28007.0,146.1124,146.6776,146.0569,146.3811,28007.0
2015-10-07 13:00:00,158.07,159.15,157.84,159.02,51873.0,146.4367,147.4372,146.2236,147.3168,51873.0
2015-10-07 13:30:00,159.06,159.7,158.87,159.45,80144.0,147.3538,147.9467,147.1778,147.7151,80144.0
2015-10-07 14:00:00,159.4,160.54,159.4,159.76,68722.0,147.6688,148.7249,147.6688,148.0023,68722.0
2015-10-07 14:30:00,159.77,159.86,158.71,158.85,63567.0,148.0116,148.095,147.0296,147.1593,63567.0
2015-10-07 15:00:00,158.87,159.5,158.73,158.73,50955.0,147.1778,147.7614,147.0481,147.0481,50955.0
2015-10-07 15:30:00,158.75,159.77,158.73,159.69,118966.0,147.0666,148.0116,147.0481,147.9375,118966.0
2015-10-08 09:30:00,159.11,160.02,157.99,159.58,17073.0,147.4001,148.2432,146.3626,147.8356,17073.0
2015-10-08 10:00:00,159.38,161.93,159.36,161.54,72422.0,147.6503,150.0126,147.6317,149.6513,72422.0
2015-10-08 10:30:00,161.46,161.55,160.34,161.09,40057.0,149.5772,149.6606,148.5396,149.2344,40057.0
2015-10-08 11:00:00,161.11,161.23,159.63,160.83,23638.0,149.253,149.3641,147.8819,148.9936,23638.0
2015-10-08 11:30:00,160.83,161.32,160.8,161.08,21330.0,148.9936,149.4475,148.9658,149.2252,21330.0
2015-10-08 12:00:00,160.97,161.16,160.2,160.2,13100.0,149.1233,149.2993,148.4099,148.4099,13100.0
2015-10-08 12:30:00,160.26,160.67,159.78,160.13,8142.0,148.4655,148.8453,148.0208,148.3451,8142.0
2015-10-08 13:00:00,160.33,160.94,159.92,160.78,11219.0,148.5304,149.0955,148.1505,148.9472,11219.0
2015-10-08 13:30:00,160.7,161.12,160.57,161.0,32525.0,148.8731,149.2622,148.7527,149.1511,32525.0
2015-10-08 14:00:00,161.13,161.92,160.78,161.58,40258.0,149.2715,150.0033,148.9472,149.6884,40258.0
2015-10-08 14:30:00,161.63,163.36,161.61,163.07,28580.0,149.7347,151.3374,149.7162,151.0687,28580.0
2015-10-08 15:00:00,162.86,163.78,162.85,163.47,50438.0,150.8742,151.7265,150.8649,151.4393,50438.0
2015-10-08 15:30:00,163.51,163.63,162.66,163.06,73003.0,151.4763,151.5875,150.6889,151.0594,73003.0
2015-10-09 09:30:00,163.26,164.73,162.74,164.18,43955.0,151.2447,152.6065,150.763,152.097,43955.0
2015-10-09 10:00:00,164.0,164.28,162.03,164.03,69829.0,151.9303,152.1897,150.1052,151.9581,69829.0
2015-10-09 10:30:00,164.03,165.33,164.0,165.1,67512.0,151.9581,153.1624,151.9303,152.9493,67512.0
2015-10-09 11:00:00,165.02,165.66,164.7,165.66,35863.0,152.8752,153.4681,152.5787,153.4681,35863.0
2015-10-09 11:30:00,165.65,166.23,165.18,165.47,44239.0,153.4588,153.9961,153.0234,153.2921,44239.0
2015-10-09 12:00:00,165.48,165.77,164.31,165.06,39954.0,153.3013,153.57,152.2174,152.9123,39954.0
2015-10-09 12:30:00,165.05,165.36,164.57,164.97,56304.0,152.903,153.1902,152.4583,152.8289,56304.0
2015-10-09 13:00:00,164.89,165.58,164.71,164.87,86422.0,152.7548,153.394,152.588,152.7362,86422.0
2015-10-09 13:30:00,164.76,165.27,164.71,165.12,17015.0,152.6343,153.1068,152.588,152.9678,17015.0
2015-10-09 14:00:00,165.02,165.02,163.87,164.61,25414.0,152.8752,152.8752,151.8098,152.4954,25414.0
2015-10-09 14:30:00,164.64,165.38,164.48,165.19,36320.0,152.5232,153.2087,152.3749,153.0327,36320.0
2015-10-09 15:00:00,165.17,165.36,164.77,165.2,45055.0,153.0142,153.1902,152.6436,153.0419,45055.0
2015-10-09 15:30:00,165.13,165.44,164.9,165.08,101766.0,152.9771,153.2643,152.764,152.9308,101766.0
2015-10-12 09:30:00,165.0,165.9,163.96,164.93,36345.0,152.8567,153.6904,151.8932,152.7918,36345.0
2015-10-12 10:00:00,164.69,165.23,163.36,163.63,17365.0,152.5695,153.0697,151.3374,151.5875,17365.0
2015-10-12 10:30:00,163.9,163.91,162.89,162.91,27245.0,151.8376,151.8469,150.902,150.9205,27245.0
2015-10-12 11:00:00,162.75,163.69,161.81,162.09,57091.0,150.7723,151.6431,149.9014,150.1608,57091.0
2015-10-12 11:30:00,162.14,162.74,161.74,161.96,23400.0,150.2072,150.763,149.8366,150.0404,23400.0
2015-10-12 12:00:00,162.1,162.97,162.05,162.28,41034.0,150.1701,150.9761,150.1238,150.3368,41034.0
2015-10-12 12:30:00,162.26,162.57,161.87,162.16,11149.0,150.3183,150.6055,149.957,150.2257,11149.0
2015-10-12 13:00:00,162.01,162.17,161.68,162.13,19231.0,150.0867,150.2349,149.781,150.1979,19231.0
2015-10-12 13:30:00,162.3,162.86,162.17,162.63,20297.0,150.3554,150.8742,150.2349,150.6611,20297.0
2015-10-12 14:00:00,162.56,162.83,162.33,162.45,10597.0,150.5962,150.8464,150.3832,150.4943,10597.0
2015-10-12 14:30:00,162.47,162.63,162.1,162.16,32014.0,150.5129,150.6611,150.1701,150.2257,32014.0
2015-10-12 15:00:00,162.23,162.51,161.88,162.5,25897.0,150.2905,150.5499,149.9663,150.5407,25897.0
2015-10-12 15:30:00,162.46,162.57,161.71,161.99,76026.0,150.5036,150.6055,149.8088,150.0682,76026.0
2015-10-13 09:30:00,160.78,162.11,160.55,160.66,16658.0,148.9472,150.1794,148.7342,148.8361,16658.0
2015-10-13 10:00:00,160.66,161.74,160.66,161.08,47497.0,148.8361,149.8366,148.8361,149.2252,47497.0
2015-10-13 10:30:00,161.21,161.55,159.61,160.01,52798.0,149.3456,149.6606,147.8634,148.2339,52798.0
2015-10-13 11:00:00,159.94,160.66,159.65,159.95,24753.0,148.1691,148.8361,147.9004,148.1783,24753.0
2015-10-13 11:30:00,160.06,160.42,159.09,159.56,40222.0,148.2802,148.6137,147.3816,147.817,40222.0
2015-10-13 12:00:00,159.52,159.75,158.03,158.42,42177.0,147.78,147.993,146.3996,146.7609,42177.0
2015-10-13 12:30:00,158.4,159.18,158.27,158.33,33685.0,146.7424,147.465,146.622,146.6776,33685.0
2015-10-13 13:00:00,158.28,158.51,157.6,157.67,56041.0,146.6312,146.8443,146.0013,146.0661,56041.0
2015-10-13 13:30:00,157.77,157.78,156.48,156.48,42241.0,146.1588,146.168,144.9637,144.9637,42241.0
2015-10-13 14:00:00,156.5,157.11,156.12,156.46,45419.0,144.9822,145.5473,144.6302,144.9452,45419.0
2015-10-13 14:30:00,156.34,156.38,155.0,155.36,93878.0,144.834,144.8711,143.5926,143.9261,93878.0
2015-10-13 15:00:00,155.38,156.1,154.28,154.5,78339.0,143.9447,144.6117,142.9256,143.1294,78339.0
2015-10-13 15:30:00,154.5,155.25,154.4,155.11,156114.0,143.1294,143.8242,143.0368,143.6945,156114.0
2015-10-14 09:30:00,155.45,155.87,154.49,155.04,18370.0,144.0095,144.3986,143.1202,143.6297,18370.0
2015-10-14 10:00:00,155.0,155.2,151.89,152.06,69775.0,143.5926,143.7779,140.7115,140.869,69775.0
2015-10-14 10:30:00,152.06,152.07,150.86,151.29,66935.0,140.869,140.8783,139.7573,140.1557,66935.0
2015-10-14 11:00:00,151.36,152.04,151.03,151.28,67144.0,140.2205,140.8505,139.9148,140.1464,67144.0
2015-10-14 11:30:00,151.06,151.82,151.01,151.43,71907.0,139.9426,140.6467,139.8963,140.2854,71907.0
2015-10-14 12:00:00,151.62,152.1,151.36,151.62,34153.0,140.4614,140.9061,140.2205,140.4614,34153.0
2015-10-14 12:30:00,151.71,153.78,151.7,153.34,35213.0,140.5448,142.4624,140.5355,142.0548,35213.0
2015-10-14 13:00:00,153.37,153.58,152.68,152.89,18933.0,142.0826,142.2771,141.4434,141.6379,18933.0
2015-10-14 13:30:00,152.89,153.82,152.79,153.04,22983.0,141.6379,142.4995,141.5453,141.7769,22983.0
2015-10-14 14:00:00,153.21,153.25,152.0,152.06,35554.0,141.9344,141.9714,140.8134,140.869,35554.0
2015-10-14 14:30:00,152.02,152.29,150.92,151.23,50182.0,140.8319,141.0821,139.8129,140.1001,50182.0
2015-10-14 15:00:00,151.29,151.64,150.56,151.03,77797.0,140.1557,140.4799,139.4794,139.9148,77797.0
2015-10-14 15:30:00,151.12,151.94,151.1,151.73,137376.0,139.9982,140.7578,139.9797,140.5633,137376.0
2015-10-15 09:30:00,152.69,152.75,149.19,149.5,103707.0,141.4526,141.5082,138.2102,138.4974,103707.0
2015-10-15 10:00:00,149.64,150.25,148.75,149.17,156775.0,138.6271,139.1922,137.8026,138.1917,156775.0
2015-10-15 10:30:00,149.15,151.34,148.84,151.24,162691.0,138.1732,140.202,137.886,140.1093,162691.0
2015-10-15 11:00:00,151.26,151.26,149.4,150.28,128849.0,140.1279,140.1279,138.4048,139.22,128849.0
2015-10-15 11:30:00,150.18,150.36,147.7,147.84,101388.0,139.1274,139.2941,136.8299,136.9596,101388.0
2015-10-15 12:00:00,147.85,149.54,147.63,149.1,76802.0,136.9688,138.5345,136.765,138.1268,76802.0
2015-10-15 12:30:00,149.17,149.77,148.8,149.44,61940.0,138.1917,138.7475,137.8489,138.4418,61940.0
2015-10-15 13:00:00,149.5,149.71,148.77,149.05,60124.0,138.4974,138.692,137.8211,138.0805,60124.0
2015-10-15 13:30:00,149.08,149.68,148.38,149.39,115510.0,138.1083,138.6642,137.4598,138.3955,115510.0
2015-10-15 14:00:00,149.43,149.5,147.92,149.15,196938.0,138.4326,138.4974,137.0337,138.1732,196938.0
2015-10-15 14:30:00,149.19,149.58,148.37,149.49,198735.0,138.2102,138.5715,137.4506,138.4881,198735.0
2015-10-15 15:00:00,149.46,149.62,149.04,149.18,194748.0,138.4603,138.6086,138.0713,138.201,194748.0
2015-10-15 15:30:00,149.15,149.37,148.92,149.23,371930.0,138.1732,138.377,137.9601,138.2473,371930.0
2015-10-16 09:30:00,150.16,151.84,149.84,150.64,180366.0,139.1088,140.6652,138.8124,139.5535,180366.0
2015-10-16 10:00:00,150.56,151.81,149.17,151.25,186249.0,139.4794,140.6374,138.1917,140.1186,186249.0
2015-10-16 10:30:00,151.15,151.4,150.6,150.64,115159.0,140.026,140.2576,139.5164,139.5535,115159.0
2015-10-16 11:00:00,150.72,150.9,150.13,150.51,83485.0,139.6276,139.7944,139.081,139.4331,83485.0
2015-10-16 11:30:00,150.51,150.79,150.11,150.69,51850.0,139.4331,139.6925,139.0625,139.5998,51850.0
2015-10-16 12:00:00,150.71,150.71,149.64,149.93,79375.0,139.6184,139.6184,138.6271,138.8958,79375.0
2015-10-16 12:30:00,149.88,150.96,149.88,150.81,162390.0,138.8494,139.85,138.8494,139.711,162390.0
2015-10-16 13:00:00,150.8,151.0,150.24,150.3,67904.0,139.7017,139.887,139.1829,139.2385,67904.0
2015-10-16 13:30:00,150.23,150.49,149.79,149.79,40273.0,139.1737,139.4145,138.7661,138.7661,40273.0
2015-10-16 14:00:00,149.77,150.18,149.61,150.0,38336.0,138.7475,139.1274,138.5993,138.9606,38336.0
2015-10-16 14:30:00,150.14,150.78,149.85,150.72,61016.0,139.0903,139.6832,138.8216,139.6276,61016.0
2015-10-16 15:00:00,150.66,150.93,150.37,150.71,82031.0,139.572,139.8222,139.3034,139.6184,82031.0
2015-10-16 15:30:00,150.69,151.48,150.69,151.41,221233.0,139.5998,140.3317,139.5998,140.2668,221233.0
2015-10-19 09:30:00,150.27,151.63,149.57,149.65,70560.0,139.2107,140.4706,138.5623,138.6364,70560.0
2015-10-19 10:00:00,149.65,150.37,149.4,149.79,108632.0,138.6364,139.3034,138.4048,138.7661,108632.0
2015-10-19 10:30:00,149.81,150.38,149.5,150.29,62031.0,138.7846,139.3126,138.4974,139.2293,62031.0
2015-10-19 11:00:00,150.29,150.38,149.68,149.96,44875.0,139.2293,139.3126,138.6642,138.9236,44875.0
2015-10-19 11:30:00,150.04,150.26,149.44,149.48,31491.0,138.9977,139.2015,138.4418,138.4789,31491.0
2015-10-19 12:00:00,149.49,149.66,147.45,147.97,81754.0,138.4881,138.6456,136.5983,137.08,81754.0
2015-10-19 12:30:00,147.99,148.07,146.92,148.01,68244.0,137.0985,137.1726,136.1073,137.1171,68244.0
2015-10-19 13:00:00,147.9,148.25,146.46,146.59,54168.0,137.0152,137.3394,135.6811,135.8016,54168.0
2015-10-19 13:30:00,146.58,146.58,145.3,146.28,74595.0,135.7923,135.7923,134.6065,135.5144,74595.0
2015-10-19 14:00:00,146.29,146.6,145.98,146.18,42978.0,135.5236,135.8108,135.2365,135.4217,42978.0
2015-10-19 14:30:00,146.2,147.3,146.15,147.18,46489.0,135.4403,136.4593,135.394,136.3481,46489.0
2015-10-19 15:00:00,147.3,147.87,147.17,147.73,57491.0,136.4593,136.9874,136.3389,136.8577,57491.0
2015-10-19 15:30:00,147.75,148.52,147.48,148.46,205800.0,136.8762,137.5895,136.6261,137.5339,205800.0
2015-10-20 09:30:00,147.7,149.02,147.21,148.6,74326.0,136.8299,138.0527,136.3759,137.6636,74326.0
2015-10-20 10:00:00,148.42,149.45,148.26,149.45,66139.0,137.4969,138.4511,137.3487,138.4511,66139.0
2015-10-20 10:30:00,149.47,151.21,149.39,151.2,65998.0,138.4696,140.0816,138.3955,140.0723,65998.0
2015-10-20 11:00:00,151.05,151.05,149.36,149.8,33319.0,139.9333,139.9333,138.3677,138.7753,33319.0
2015-10-20 11:30:00,149.69,149.82,148.96,149.52,26286.0,138.6734,138.7939,137.9971,138.5159,26286.0
2015-10-20 12:00:00,149.58,149.78,148.39,148.77,32814.0,138.5715,138.7568,137.4691,137.8211,32814.0
2015-10-20 12:30:00,148.87,149.03,148.24,148.61,36989.0,137.9138,138.062,137.3301,137.6729,36989.0
2015-10-20 13:00:00,148.61,149.0,148.11,148.63,28568.0,137.6729,138.0342,137.2097,137.6914,28568.0
2015-10-20 13:30:00,148.61,148.98,148.21,148.28,33714.0,137.6729,138.0157,137.3023,137.3672,33714.0
2015-10-20 14:00:00,148.28,148.38,147.81,148.08,41564.0,137.3672,137.4598,136.9318,137.1819,41564.0
2015-10-20 14:30:00,148.1,148.99,148.04,148.96,26671.0,137.2004,138.0249,137.1449,137.9971,26671.0
2015-10-20 15:00:00,149.03,149.05,148.47,148.75,46675.0,138.062,138.0805,137.5432,137.8026,46675.0
2015-10-20 15:30:00,148.85,148.88,148.21,148.38,63988.0,137.8952,137.923,137.3023,137.4598,63988.0
2015-10-21 09:30:00,149.39,150.33,147.87,148.21,32502.0,138.3955,139.2663,136.9874,137.3023,32502.0
2015-10-21 10:00:00,148.23,148.23,147.23,147.65,19374.0,137.3209,137.3209,136.3945,136.7836,19374.0
2015-10-21 10:30:00,147.59,148.91,147.4,148.8,43942.0,136.728,137.9508,136.552,137.8489,43942.0
2015-10-21 11:00:00,148.73,149.06,147.9,147.91,64743.0,137.7841,138.0898,137.0152,137.0244,64743.0
2015-10-21 11:30:00,147.9,148.47,147.57,147.69,20893.0,137.0152,137.5432,136.7094,136.8206,20893.0
2015-10-21 12:00:00,147.71,147.71,147.01,147.55,23030.0,136.8391,136.8391,136.1907,136.6909,23030.0
2015-10-21 12:30:00,147.56,147.71,146.59,146.6,30372.0,136.7002,136.8391,135.8016,135.8108,30372.0
2015-10-21 13:00:00,146.29,146.3,144.92,145.0,59188.0,135.5236,135.5329,134.2545,134.3286,59188.0
2015-10-21 13:30:00,144.91,145.52,144.61,145.32,68865.0,134.2452,134.8103,133.9673,134.625,68865.0
2015-10-21 14:00:00,145.35,145.68,144.75,145.62,88281.0,134.6528,134.9585,134.097,134.903,88281.0
2015-10-21 14:30:00,145.69,146.65,145.42,146.01,36145.0,134.9678,135.8572,134.7177,135.2643,36145.0
2015-10-21 15:00:00,146.03,147.0,145.66,145.82,109897.0,135.2828,136.1814,134.94,135.0882,109897.0
2015-10-21 15:30:00,145.72,146.01,145.06,145.84,213471.0,134.9956,135.2643,134.3842,135.1068,213471.0
2015-10-22 09:30:00,146.53,147.66,145.09,147.46,47781.0,135.746,136.7928,134.412,136.6075,47781.0
2015-10-22 10:00:00,147.39,149.34,147.34,148.75,73399.0,136.5427,138.3492,136.4964,137.8026,73399.0
2015-10-22 10:30:00,148.74,149.58,148.4,149.46,34467.0,137.7933,138.5715,137.4784,138.4603,34467.0
2015-10-22 11:00:00,149.12,149.5,148.61,149.42,62305.0,138.1454,138.4974,137.6729,138.4233,62305.0
2015-10-22 11:30:00,149.42,150.13,148.96,150.03,33233.0,138.4233,139.081,137.9971,138.9884,33233.0
2015-10-22 12:00:00,150.14,152.91,149.87,152.89,80889.0,139.0903,141.6564,138.8402,141.6379,80889.0
2015-10-22 12:30:00,152.69,153.19,152.35,152.49,69715.0,141.4526,141.9158,141.1377,141.2674,69715.0
2015-10-22 13:00:00,152.32,152.32,151.44,151.67,40565.0,141.1099,141.1099,140.2946,140.5077,40565.0
2015-10-22 13:30:00,151.7,151.97,150.89,150.89,26003.0,140.5355,140.7856,139.7851,139.7851,26003.0
2015-10-22 14:00:00,150.72,151.16,150.27,150.96,35711.0,139.6276,140.0352,139.2107,139.85,35711.0
2015-10-22 14:30:00,150.98,151.73,150.68,151.35,38670.0,139.8685,140.5633,139.5906,140.2113,38670.0
2015-10-22 15:00:00,151.4,152.5,151.14,152.44,55467.0,140.2576,141.2766,140.0167,141.221,55467.0
2015-10-22 15:30:00,152.41,152.74,151.82,152.4,123477.0,141.1932,141.499,140.6467,141.184,123477.0
2015-10-23 09:30:00,153.5,154.3,152.18,153.59,68784.0,142.203,142.9441,140.9802,142.2864,68784.0
2015-10-23 10:00:00,153.78,153.91,151.87,152.04,52501.0,142.4624,142.5828,140.693,140.8505,52501.0
2015-10-23 10:30:00,152.05,152.89,151.79,152.78,82651.0,140.8597,141.6379,140.6189,141.536,82651.0
2015-10-23 11:00:00,152.63,154.0,152.63,153.39,55033.0,141.397,142.6662,141.397,142.1011,55033.0
2015-10-23 11:30:00,153.31,154.0,152.26,152.88,36757.0,142.027,142.6662,141.0543,141.6287,36757.0
2015-10-23 12:00:00,152.66,152.72,151.45,151.55,64739.0,141.4248,141.4804,140.3039,140.3965,64739.0
2015-10-23 12:30:00,151.61,151.7,151.01,151.59,40241.0,140.4521,140.5355,139.8963,140.4336,40241.0
2015-10-23 13:00:00,151.53,152.66,151.4,152.4,18158.0,140.378,141.4248,140.2576,141.184,18158.0
2015-10-23 13:30:00,152.38,152.81,151.72,151.72,21010.0,141.1654,141.5638,140.554,140.554,21010.0
2015-10-23 14:00:00,151.76,152.11,151.52,151.8,25737.0,140.5911,140.9153,140.3687,140.6281,25737.0
2015-10-23 14:30:00,151.87,153.14,151.58,152.96,40027.0,140.693,141.8695,140.4243,141.7028,40027.0
2015-10-23 15:00:00,152.99,153.45,152.45,152.84,37818.0,141.7306,142.1567,141.2303,141.5916,37818.0
2015-10-23 15:30:00,152.84,153.14,152.64,152.82,55614.0,141.5916,141.8695,141.4063,141.5731,55614.0
2015-10-26 09:30:00,152.33,154.5,151.16,151.24,51263.0,141.1191,143.1294,140.0352,140.1093,51263.0
2015-10-26 10:00:00,151.0,151.18,149.1,149.47,45865.0,139.887,140.0538,138.1268,138.4696,45865.0
2015-10-26 10:30:00,149.5,150.05,149.32,149.36,104658.0,138.4974,139.0069,138.3307,138.3677,104658.0
2015-10-26 11:00:00,149.36,149.53,147.76,147.97,37056.0,138.3677,138.5252,136.8855,137.08,37056.0
2015-10-26 11:30:00,148.04,149.02,147.93,148.38,32072.0,137.1449,138.0527,137.043,137.4598,32072.0
2015-10-26 12:00:00,148.45,148.94,148.01,148.86,30480.0,137.5247,137.9786,137.1171,137.9045,30480.0
2015-10-26 12:30:00,149.0,149.36,148.73,149.0,54502.0,138.0342,138.3677,137.7841,138.0342,54502.0
2015-10-26 13:00:00,148.96,149.07,148.55,149.01,24579.0,137.9971,138.0991,137.6173,138.0435,24579.0
2015-10-26 13:30:00,148.99,149.32,147.93,148.0,18603.0,138.0249,138.3307,137.043,137.1078,18603.0
2015-10-26 14:00:00,147.92,149.21,147.92,148.27,66625.0,137.0337,138.2287,137.0337,137.3579,66625.0
2015-10-26 14:30:00,148.28,149.0,148.13,148.64,42207.0,137.3672,138.0342,137.2282,137.7007,42207.0
2015-10-26 15:00:00,148.79,149.14,148.59,148.78,51253.0,137.8397,138.1639,137.6544,137.8304,51253.0
2015-10-26 15:30:00,148.84,148.84,148.15,148.65,102424.0,137.886,137.886,137.2468,137.71,102424.0
2015-10-27 09:30:00,147.45,148.76,147.0,148.03,43442.0,136.5983,137.8119,136.1814,137.1356,43442.0
2015-10-27 10:00:00,148.0,148.4,146.1,146.19,16533.0,137.1078,137.4784,135.3476,135.431,16533.0
2015-10-27 10:30:00,146.21,146.31,144.56,144.72,74751.0,135.4495,135.5422,133.921,134.0692,74751.0
2015-10-27 11:00:00,144.61,146.17,144.29,144.46,85935.0,133.9673,135.4125,133.6708,133.8283,85935.0
2015-10-27 11:30:00,144.73,146.15,144.56,144.88,56732.0,134.0785,135.394,133.921,134.2174,56732.0
2015-10-27 12:00:00,145.05,146.02,144.4,144.4,56454.0,134.3749,135.2735,133.7727,133.7727,56454.0
2015-10-27 12:30:00,144.4,145.0,144.07,144.24,36738.0,133.7727,134.3286,133.467,133.6245,36738.0
2015-10-27 13:00:00,144.11,144.53,143.29,144.2,53627.0,133.5041,133.8932,132.7444,133.5875,53627.0
2015-10-27 13:30:00,144.09,144.95,144.0,144.89,32733.0,133.4856,134.2823,133.4022,134.2267,32733.0
2015-10-27 14:00:00,144.96,145.46,144.96,145.34,52738.0,134.2915,134.7547,134.2915,134.6436,52738.0
2015-10-27 14:30:00,145.28,146.38,145.28,146.22,59681.0,134.588,135.607,134.588,135.4588,59681.0
2015-10-27 15:00:00,146.21,146.93,146.19,146.75,125663.0,135.4495,136.1165,135.431,135.9498,125663.0
2015-10-27 15:30:00,146.82,147.15,146.54,147.05,130380.0,136.0146,136.3204,135.7552,136.2277,130380.0
2015-10-28 09:30:00,147.88,149.89,147.18,149.85,61825.0,136.9966,138.8587,136.3481,138.8216,61825.0
2015-10-28 10:00:00,149.9,151.47,149.66,150.27,52847.0,138.868,140.3224,138.6456,139.2107,52847.0
2015-10-28 10:30:00,150.06,153.89,150.03,153.71,62527.0,139.0162,142.5643,138.9884,142.3976,62527.0
2015-10-28 11:00:00,153.71,154.16,151.68,152.0,46222.0,142.3976,142.8144,140.517,140.8134,46222.0
2015-10-28 11:30:00,152.02,152.84,151.71,152.84,34627.0,140.8319,141.5916,140.5448,141.5916,34627.0
2015-10-28 12:00:00,152.84,153.99,152.69,153.15,39621.0,141.5916,142.657,141.4526,141.8788,39621.0
2015-10-28 12:30:00,153.28,153.6,151.54,151.73,89997.0,141.9992,142.2957,140.3873,140.5633,89997.0
2015-10-28 13:00:00,151.72,152.41,151.6,151.71,35364.0,140.554,141.1932,140.4429,140.5448,35364.0
2015-10-28 13:30:00,151.72,152.55,150.98,152.52,24759.0,140.554,141.3229,139.8685,141.2951,24759.0
2015-10-28 14:00:00,152.29,152.34,149.23,150.04,54030.0,141.0821,141.1284,138.2473,138.9977,54030.0
2015-10-28 14:30:00,150.03,152.46,149.87,152.46,35663.0,138.9884,141.2396,138.8402,141.2396,35663.0
2015-10-28 15:00:00,152.39,152.92,151.61,151.73,33420.0,141.1747,141.6657,140.4521,140.5633,33420.0
2015-10-28 15:30:00,151.72,152.9,151.71,152.81,69709.0,140.554,141.6472,140.5448,141.5638,69709.0
2015-10-29 09:30:00,151.84,154.13,151.51,151.76,55029.0,140.6652,142.7867,140.3595,140.5911,55029.0
2015-10-29 10:00:00,151.74,152.52,151.08,151.08,32851.0,140.5726,141.2951,139.9611,139.9611,32851.0
2015-10-29 10:30:00,151.25,152.09,151.07,151.18,31974.0,140.1186,140.8968,139.9519,140.0538,31974.0
2015-10-29 11:00:00,151.07,152.0,150.7,152.0,32884.0,139.9519,140.8134,139.6091,140.8134,32884.0
2015-10-29 11:30:00,151.98,153.0,151.81,152.47,61179.0,140.7949,141.7398,140.6374,141.2488,61179.0
2015-10-29 12:00:00,152.37,152.9,152.22,152.79,62678.0,141.1562,141.6472,141.0172,141.5453,62678.0
2015-10-29 12:30:00,152.93,152.99,151.4,151.4,13574.0,141.675,141.7306,140.2576,140.2576,13574.0
2015-10-29 13:00:00,151.34,151.51,150.51,150.54,15550.0,140.202,140.3595,139.4331,139.4609,15550.0
2015-10-29 13:30:00,150.66,150.77,149.88,149.92,46610.0,139.572,139.6739,138.8494,138.8865,46610.0
2015-10-29 14:00:00,149.99,150.91,149.99,150.77,12202.0,138.9513,139.8036,138.9513,139.6739,12202.0
2015-10-29 14:30:00,150.68,150.95,149.83,150.91,23444.0,139.5906,139.8407,138.8031,139.8036,23444.0
2015-10-29 15:00:00,150.92,151.76,150.67,151.4,21604.0,139.8129,140.5911,139.5813,140.2576,21604.0
2015-10-29 15:30:00,151.39,152.0,151.38,151.71,76298.0,140.2483,140.8134,140.239,140.5448,76298.0
2015-10-30 09:30:00,152.35,153.77,151.39,153.67,22431.0,141.1377,142.4532,140.2483,142.3605,22431.0
2015-10-30 10:00:00,153.52,155.6,153.52,154.32,55625.0,142.2215,144.1485,142.2215,142.9627,55625.0
2015-10-30 10:30:00,154.31,155.57,154.31,154.62,44787.0,142.9534,144.1207,142.9534,143.2406,44787.0
2015-10-30 11:00:00,154.52,155.01,154.1,154.52,44525.0,143.148,143.6019,142.7589,143.148,44525.0
2015-10-30 11:30:00,154.47,154.55,153.45,153.58,39632.0,143.1016,143.1757,142.1567,142.2771,39632.0
2015-10-30 12:00:00,153.54,154.75,153.3,154.44,26532.0,142.2401,143.361,142.0177,143.0738,26532.0
2015-10-30 12:30:00,154.52,155.01,153.7,154.38,32314.0,143.148,143.6019,142.3883,143.0183,32314.0
2015-10-30 13:00:00,154.55,154.65,153.8,153.95,38222.0,143.1757,143.2684,142.4809,142.6199,38222.0
2015-10-30 13:30:00,154.03,155.33,153.94,154.65,49168.0,142.694,143.8983,142.6106,143.2684,49168.0
2015-10-30 14:00:00,154.59,155.33,154.03,155.21,43290.0,143.2128,143.8983,142.694,143.7872,43290.0
2015-10-30 14:30:00,155.19,155.77,155.04,155.36,91263.0,143.7686,144.306,143.6297,143.9261,91263.0
2015-10-30 15:00:00,155.36,155.64,154.01,154.92,103497.0,143.9261,144.1855,142.6755,143.5185,103497.0
2015-10-30 15:30:00,155.02,155.51,155.02,155.07,130578.0,143.6112,144.0651,143.6112,143.6575,130578.0
2015-11-02 09:30:00,155.44,156.2,153.73,156.15,32150.0,144.0002,144.7043,142.4161,144.658,32150.0
2015-11-02 10:00:00,156.41,156.41,154.3,155.63,30294.0,144.8989,144.8989,142.9441,144.1763,30294.0
2015-11-02 10:30:00,155.53,156.55,155.43,155.47,31419.0,144.0836,145.0286,143.991,144.028,31419.0
2015-11-02 11:00:00,155.49,155.95,154.98,155.43,65196.0,144.0466,144.4727,143.5741,143.991,65196.0
2015-11-02 11:30:00,155.43,155.86,154.19,154.39,64802.0,143.991,144.3893,142.8422,143.0275,64802.0
2015-11-02 12:00:00,154.38,154.48,153.67,153.73,43986.0,143.0183,143.1109,142.3605,142.4161,43986.0
2015-11-02 12:30:00,153.75,153.79,152.67,153.13,46869.0,142.4346,142.4717,141.4341,141.8603,46869.0
2015-11-02 13:00:00,153.27,154.01,153.05,153.95,45399.0,141.9899,142.6755,141.7861,142.6199,45399.0
2015-11-02 13:30:00,154.04,154.47,153.81,153.84,50201.0,142.7033,143.1016,142.4902,142.518,50201.0
2015-11-02 14:00:00,153.9,155.58,153.83,155.2,42555.0,142.5736,144.1299,142.5087,143.7779,42555.0
2015-11-02 14:30:00,155.27,156.04,155.22,155.75,44400.0,143.8428,144.5561,143.7964,144.2874,44400.0
2015-11-02 15:00:00,155.83,156.72,155.71,156.03,152414.0,144.3615,145.186,144.2504,144.5468,152414.0
2015-11-02 15:30:00,156.03,156.03,155.21,155.31,191878.0,144.5468,144.5468,143.7872,143.8798,191878.0
2015-11-03 09:30:00,150.75,151.43,141.76,143.62,456088.0,139.6554,140.2854,131.327,133.0501,456088.0
2015-11-03 10:00:00,143.27,145.8,142.16,144.65,318748.0,132.7259,135.0697,131.6976,134.0043,318748.0
2015-11-03 10:30:00,144.55,144.79,141.52,141.89,265807.0,133.9117,134.134,131.1047,131.4475,265807.0
2015-11-03 11:00:00,141.8,141.95,139.59,139.76,205697.0,131.3641,131.5031,129.3167,129.4742,205697.0
2015-11-03 11:30:00,139.84,141.5,138.3,141.06,274112.0,129.5483,131.0862,128.1217,130.6786,274112.0
2015-11-03 12:00:00,141.29,142.14,139.62,140.65,164860.0,130.8916,131.6791,129.3445,130.2987,164860.0
2015-11-03 12:30:00,140.75,145.68,140.65,145.07,304779.0,130.3914,134.9585,130.2987,134.3934,304779.0
2015-11-03 13:00:00,145.07,146.33,144.89,145.94,171624.0,134.3934,135.5607,134.2267,135.1994,171624.0
2015-11-03 13:30:00,145.9,147.67,145.35,146.9,95211.0,135.1624,136.8021,134.6528,136.0888,95211.0
2015-11-03 14:00:00,146.88,147.0,145.97,146.09,170523.0,136.0702,136.1814,135.2272,135.3384,170523.0
2015-11-03 14:30:00,146.04,146.5,144.16,146.08,409695.0,135.292,135.7182,133.5504,135.3291,409695.0
2015-11-03 15:00:00,146.01,146.47,141.0,142.11,312688.0,135.2643,135.6904,130.623,131.6513,312688.0
2015-11-03 15:30:00,142.18,143.76,141.64,142.1,458748.0,131.7161,133.1798,131.2159,131.642,458748.0
2015-11-04 09:30:00,141.69,142.93,138.36,139.41,335226.0,131.2622,132.4109,128.1773,129.15,335226.0
2015-11-04 10:00:00,139.33,141.12,139.03,140.03,197786.0,129.0759,130.7341,128.798,129.7244,197786.0
2015-11-04 10:30:00,140.08,140.77,139.43,139.71,148903.0,129.7707,130.4099,129.1685,129.4279,148903.0
2015-11-04 11:00:00,139.65,140.92,138.42,140.16,163177.0,129.3723,130.5489,128.2328,129.8448,163177.0
2015-11-04 11:30:00,140.28,141.64,140.22,140.81,93600.0,129.956,131.2159,129.9004,130.447,93600.0
2015-11-04 12:00:00,140.9,143.06,140.65,143.03,80986.0,130.5303,132.5314,130.2987,132.5036,80986.0
2015-11-04 12:30:00,142.97,145.78,142.97,145.02,163282.0,132.448,135.0512,132.448,134.3471,163282.0
2015-11-04 13:00:00,144.97,145.4,143.55,144.85,73699.0,134.3008,134.6991,132.9853,134.1896,73699.0
2015-11-04 13:30:00,144.82,145.06,144.48,144.95,55250.0,134.1618,134.3842,133.8469,134.2823,55250.0
2015-11-04 14:00:00,144.98,145.42,144.2,145.08,77585.0,134.3101,134.7177,133.5875,134.4027,77585.0
2015-11-04 14:30:00,145.06,146.38,145.06,145.9,118299.0,134.3842,135.607,134.3842,135.1624,118299.0
2015-11-04 15:00:00,145.95,146.47,145.3,146.1,109309.0,135.2087,135.6904,134.6065,135.3476,109309.0
2015-11-04 15:30:00,146.06,146.45,145.67,145.85,255690.0,135.3106,135.6719,134.9493,135.116,255690.0
2015-11-05 09:30:00,145.33,146.36,144.11,144.66,118186.0,134.6343,135.5885,133.5041,134.0136,118186.0
2015-11-05 10:00:00,144.54,145.05,143.63,143.81,191705.0,133.9024,134.3749,133.0594,133.2262,191705.0
2015-11-05 10:30:00,143.81,144.49,143.3,144.17,87504.0,133.2262,133.8561,132.7537,133.5597,87504.0
2015-11-05 11:00:00,144.29,147.02,144.06,146.91,226797.0,133.6708,136.1999,133.4578,136.098,226797.0
2015-11-05 11:30:00,146.8,147.83,146.34,147.58,110078.0,135.9961,136.9503,135.57,136.7187,110078.0
2015-11-05 12:00:00,147.59,152.31,147.58,151.56,145089.0,136.728,141.1006,136.7187,140.4058,145089.0
2015-11-05 12:30:00,151.46,154.79,149.88,152.06,206066.0,140.3132,143.3981,138.8494,140.869,206066.0
2015-11-05 13:00:00,151.9,155.0,151.82,154.99,230055.0,140.7208,143.5926,140.6467,143.5834,230055.0
2015-11-05 13:30:00,154.81,155.02,153.91,154.3,219703.0,143.4166,143.6112,142.5828,142.9441,219703.0
2015-11-05 14:00:00,154.3,154.75,153.75,154.61,114514.0,142.9441,143.361,142.4346,143.2313,114514.0
2015-11-05 14:30:00,154.65,155.5,154.06,155.36,181984.0,143.2684,144.0558,142.7218,143.9261,181984.0
2015-11-05 15:00:00,155.33,155.5,154.69,155.45,110971.0,143.8983,144.0558,143.3054,144.0095,110971.0
2015-11-05 15:30:00,155.37,155.52,154.71,155.39,337102.0,143.9354,144.0744,143.324,143.9539,337102.0
2015-11-06 09:30:00,154.62,157.74,154.43,155.46,191517.0,143.2406,146.131,143.0646,144.0188,191517.0
2015-11-06 10:00:00,155.18,156.06,153.21,156.06,104532.0,143.7594,144.5746,141.9344,144.5746,104532.0
2015-11-06 10:30:00,156.06,157.0,155.9,156.69,58647.0,144.5746,145.4454,144.4264,145.1583,58647.0
2015-11-06 11:00:00,156.69,157.0,155.11,155.11,43541.0,145.1583,145.4454,143.6945,143.6945,43541.0
2015-11-06 11:30:00,155.23,156.36,155.19,155.53,46250.0,143.8057,144.8525,143.7686,144.0836,46250.0
2015-11-06 12:00:00,155.53,155.84,154.83,154.93,42838.0,144.0836,144.3708,143.4351,143.5278,42838.0
2015-11-06 12:30:00,154.92,156.19,154.92,155.66,48519.0,143.5185,144.695,143.5185,144.2041,48519.0
2015-11-06 13:00:00,155.52,156.49,155.44,155.86,44268.0,144.0744,144.973,144.0002,144.3893,44268.0
2015-11-06 13:30:00,155.86,156.18,154.92,155.86,33676.0,144.3893,144.6858,143.5185,144.3893,33676.0
2015-11-06 14:00:00,155.71,156.58,155.67,156.07,45008.0,144.2504,145.0563,144.2133,144.5839,45008.0
2015-11-06 14:30:00,155.96,156.01,155.27,155.69,44239.0,144.482,144.5283,143.8428,144.2318,44239.0
2015-11-06 15:00:00,155.59,155.7,154.95,155.46,66699.0,144.1392,144.2411,143.5463,144.0188,66699.0
2015-11-06 15:30:00,155.4,155.54,154.57,154.99,173604.0,143.9632,144.0929,143.1943,143.5834,173604.0
2015-11-09 09:30:00,154.99,155.0,153.2,153.84,28669.0,143.5834,143.5926,141.9251,142.518,28669.0
2015-11-09 10:00:00,153.81,153.81,151.58,151.58,83132.0,142.4902,142.4902,140.4243,140.4243,83132.0
2015-11-09 10:30:00,151.58,152.34,150.87,152.26,139727.0,140.4243,141.1284,139.7666,141.0543,139727.0
2015-11-09 11:00:00,152.28,152.28,150.67,151.01,29762.0,141.0728,141.0728,139.5813,139.8963,29762.0
2015-11-09 11:30:00,151.09,151.75,150.77,150.78,50696.0,139.9704,140.5818,139.6739,139.6832,50696.0
2015-11-09 12:00:00,150.76,151.36,150.52,151.24,32358.0,139.6647,140.2205,139.4423,140.1093,32358.0
2015-11-09 12:30:00,151.17,151.6,150.93,151.01,69185.0,140.0445,140.4429,139.8222,139.8963,69185.0
2015-11-09 13:00:00,151.02,151.35,150.2,151.02,48713.0,139.9055,140.2113,139.1459,139.9055,48713.0
2015-11-09 13:30:00,151.14,152.07,151.07,151.07,78469.0,140.0167,140.8783,139.9519,139.9519,78469.0
2015-11-09 14:00:00,151.08,152.49,150.96,152.45,64382.0,139.9611,141.2674,139.85,141.2303,64382.0
2015-11-09 14:30:00,152.46,152.68,151.81,152.64,32122.0,141.2396,141.4434,140.6374,141.4063,32122.0
2015-11-09 15:00:00,152.72,152.92,152.27,152.47,51135.0,141.4804,141.6657,141.0635,141.2488,51135.0
2015-11-09 15:30:00,152.46,152.53,151.8,152.1,173496.0,141.2396,141.3044,140.6281,140.9061,173496.0
2015-11-10 09:30:00,151.74,154.59,151.74,152.84,33802.0,140.5726,143.2128,140.5726,141.5916,33802.0
2015-11-10 10:00:00,152.84,153.5,152.1,152.41,49480.0,141.5916,142.203,140.9061,141.1932,49480.0
2015-11-10 10:30:00,152.22,153.12,151.97,152.78,33381.0,141.0172,141.851,140.7856,141.536,33381.0
2015-11-10 11:00:00,152.78,153.08,151.76,151.9,39179.0,141.536,141.8139,140.5911,140.7208,39179.0
2015-11-10 11:30:00,152.01,152.58,151.9,152.31,28768.0,140.8227,141.3507,140.7208,141.1006,28768.0
2015-11-10 12:00:00,152.31,153.12,152.19,152.45,49935.0,141.1006,141.851,140.9894,141.2303,49935.0
2015-11-10 12:30:00,152.45,152.7,151.98,152.64,16346.0,141.2303,141.4619,140.7949,141.4063,16346.0
2015-11-10 13:00:00,152.62,152.86,152.1,152.69,23630.0,141.3878,141.6101,140.9061,141.4526,23630.0
2015-11-10 13:30:00,152.78,153.63,152.49,153.36,31095.0,141.536,142.3235,141.2674,142.0733,31095.0
2015-11-10 14:00:00,153.42,153.42,152.86,153.22,19397.0,142.1289,142.1289,141.6101,141.9436,19397.0
2015-11-10 14:30:00,153.26,154.03,153.21,153.72,26938.0,141.9807,142.694,141.9344,142.4068,26938.0
2015-11-10 15:00:00,153.75,154.06,153.54,153.6,44852.0,142.4346,142.7218,142.2401,142.2957,44852.0
2015-11-10 15:30:00,153.61,153.72,153.29,153.58,109934.0,142.3049,142.4068,142.0085,142.2771,109934.0
2015-11-11 09:30:00,154.73,156.37,153.28,154.89,35424.0,143.3425,144.8618,141.9992,143.4907,35424.0
2015-11-11 10:00:00,154.8,155.05,154.06,154.69,37229.0,143.4073,143.6389,142.7218,143.3054,37229.0
2015-11-11 10:30:00,154.66,155.44,154.04,154.56,55901.0,143.2777,144.0002,142.7033,143.185,55901.0
2015-11-11 11:00:00,154.52,154.92,154.39,154.64,58869.0,143.148,143.5185,143.0275,143.2591,58869.0
2015-11-11 11:30:00,154.76,156.59,154.5,156.47,38172.0,143.3703,145.0656,143.1294,144.9544,38172.0
2015-11-11 12:00:00,156.4,156.96,156.22,156.78,27759.0,144.8896,145.4084,144.7228,145.2416,27759.0
2015-11-11 12:30:00,156.86,157.25,156.58,156.58,28350.0,145.3157,145.677,145.0563,145.0563,28350.0
2015-11-11 13:00:00,156.5,156.53,154.97,155.81,30145.0,144.9822,145.01,143.5648,144.343,30145.0
2015-11-11 13:30:00,155.88,156.19,155.61,155.73,22106.0,144.4079,144.695,144.1577,144.2689,22106.0
2015-11-11 14:00:00,155.72,156.14,155.71,155.81,26218.0,144.2596,144.6487,144.2504,144.343,26218.0
2015-11-11 14:30:00,155.82,155.87,154.98,155.13,40037.0,144.3523,144.3986,143.5741,143.7131,40037.0
2015-11-11 15:00:00,155.1,155.97,155.08,155.97,46324.0,143.6853,144.4912,143.6667,144.4912,46324.0
2015-11-11 15:30:00,155.97,156.24,155.61,155.86,75088.0,144.4912,144.7414,144.1577,144.3893,75088.0
2015-11-12 09:30:00,154.23,155.46,153.29,154.57,35565.0,142.8793,144.0188,142.0085,143.1943,35565.0
2015-11-12 10:00:00,154.49,154.6,153.63,153.94,39534.0,143.1202,143.2221,142.3235,142.6106,39534.0
2015-11-12 10:30:00,153.76,154.84,153.4,154.69,40721.0,142.4439,143.4444,142.1104,143.3054,40721.0
2015-11-12 11:00:00,154.93,155.5,154.11,154.12,40329.0,143.5278,144.0558,142.7681,142.7774,40329.0
2015-11-12 11:30:00,154.11,154.48,153.83,154.48,44455.0,142.7681,143.1109,142.5087,143.1109,44455.0
2015-11-12 12:00:00,154.48,154.96,153.51,153.62,50673.0,143.1109,143.5556,142.2123,142.3142,50673.0
2015-11-12 12:30:00,153.54,153.66,153.19,153.44,32872.0,142.2401,142.3512,141.9158,142.1474,32872.0
2015-11-12 13:00:00,153.59,154.26,153.44,154.26,49639.0,142.2864,142.9071,142.1474,142.9071,49639.0
2015-11-12 13:30:00,154.36,154.44,153.64,153.64,48886.0,142.9997,143.0738,142.3327,142.3327,48886.0
2015-11-12 14:00:00,153.64,153.65,152.6,152.99,30516.0,142.3327,142.342,141.3693,141.7306,30516.0
2015-11-12 14:30:00,153.0,153.01,152.04,152.4,39934.0,141.7398,141.7491,140.8505,141.184,39934.0
2015-11-12 15:00:00,152.4,152.45,151.95,152.11,30516.0,141.184,141.2303,140.7671,140.9153,30516.0
2015-11-12 15:30:00,152.12,152.12,151.24,151.52,67094.0,140.9246,140.9246,140.1093,140.3687,67094.0
2015-11-13 09:30:00,151.38,152.0,151.01,152.0,18512.0,140.239,140.8134,139.8963,140.8134,18512.0
2015-11-13 10:00:00,151.8,153.35,151.01,152.9,62534.0,140.6281,142.0641,139.8963,141.6472,62534.0
2015-11-13 10:30:00,152.97,154.98,152.58,154.94,29749.0,141.712,143.5741,141.3507,143.537,29749.0
2015-11-13 11:00:00,154.93,155.94,154.55,155.34,75486.0,143.5278,144.4634,143.1757,143.9076,75486.0
2015-11-13 11:30:00,155.31,156.61,155.31,156.41,79653.0,143.8798,145.0841,143.8798,144.8989,79653.0
2015-11-13 12:00:00,156.41,156.95,155.62,155.92,22364.0,144.8989,145.3991,144.167,144.4449,22364.0
2015-11-13 12:30:00,155.7,155.7,154.17,154.47,22537.0,144.2411,144.2411,142.8237,143.1016,22537.0
2015-11-13 13:00:00,154.77,154.77,153.45,153.73,14520.0,143.3796,143.3796,142.1567,142.4161,14520.0
2015-11-13 13:30:00,153.82,154.64,153.4,153.59,33574.0,142.4995,143.2591,142.1104,142.2864,33574.0
2015-11-13 14:00:00,153.45,154.45,153.42,154.16,41030.0,142.1567,143.0831,142.1289,142.8144,41030.0
2015-11-13 14:30:00,154.09,154.49,153.55,153.67,22245.0,142.7496,143.1202,142.2493,142.3605,22245.0
2015-11-13 15:00:00,153.67,154.14,153.21,153.5,14533.0,142.3605,142.7959,141.9344,142.203,14533.0
2015-11-13 15:30:00,153.61,153.86,153.18,153.41,41093.0,142.3049,142.5365,141.9066,142.1196,41093.0
2015-11-16 09:30:00,153.34,156.29,152.53,155.4,30774.0,142.0548,144.7877,141.3044,143.9632,30774.0
2015-11-16 10:00:00,155.65,157.67,155.65,157.11,43738.0,144.1948,146.0661,144.1948,145.5473,43738.0
2015-11-16 10:30:00,157.09,157.26,155.1,155.1,102694.0,145.5288,145.6863,143.6853,143.6853,102694.0
2015-11-16 11:00:00,154.96,155.64,154.02,154.34,32803.0,143.5556,144.1855,142.6848,142.9812,32803.0
2015-11-16 11:30:00,154.42,155.28,152.88,153.01,43320.0,143.0553,143.852,141.6287,141.7491,43320.0
2015-11-16 12:00:00,153.13,154.4,153.12,154.29,44236.0,141.8603,143.0368,141.851,142.9349,44236.0
2015-11-16 12:30:00,154.16,154.2,153.76,153.99,139098.0,142.8144,142.8515,142.4439,142.657,139098.0
2015-11-16 13:00:00,154.0,155.0,152.97,154.83,81535.0,142.6662,143.5926,141.712,143.4351,81535.0
2015-11-16 13:30:00,154.83,157.3,154.81,156.98,27549.0,143.4351,145.7234,143.4166,145.4269,27549.0
2015-11-16 14:00:00,156.99,157.08,155.89,155.89,17505.0,145.4362,145.5195,144.4171,144.4171,17505.0
2015-11-16 14:30:00,155.85,157.14,155.85,157.07,32987.0,144.3801,145.5751,144.3801,145.5103,32987.0
2015-11-16 15:00:00,157.08,157.42,156.86,157.26,30520.0,145.5195,145.8345,145.3157,145.6863,30520.0
2015-11-16 15:30:00,157.26,157.66,157.13,157.49,84363.0,145.6863,146.0569,145.5659,145.8994,84363.0
2015-11-17 09:30:00,157.56,159.49,156.97,159.49,25381.0,145.9642,147.7522,145.4176,147.7522,25381.0
2015-11-17 10:00:00,159.8,159.84,157.85,159.28,87882.0,148.0394,148.0764,146.2329,147.5576,87882.0
2015-11-17 10:30:00,159.15,162.15,159.15,161.02,62444.0,147.4372,150.2164,147.4372,149.1696,62444.0
2015-11-17 11:00:00,161.13,161.13,159.96,160.29,29961.0,149.2715,149.2715,148.1876,148.4933,29961.0
2015-11-17 11:30:00,160.29,160.32,159.17,159.28,76568.0,148.4933,148.5211,147.4557,147.5576,76568.0
2015-11-17 12:00:00,159.46,160.0,159.03,159.21,23818.0,147.7244,148.2246,147.326,147.4928,23818.0
2015-11-17 12:30:00,159.21,159.57,157.71,157.92,38119.0,147.4928,147.8263,146.1032,146.2977,38119.0
2015-11-17 13:00:00,157.8,158.17,157.36,157.37,38126.0,146.1866,146.5293,145.7789,145.7882,38126.0
2015-11-17 13:30:00,157.39,157.95,157.17,157.86,17865.0,145.8067,146.3255,145.6029,146.2421,17865.0
2015-11-17 14:00:00,157.82,158.0,157.09,157.1,37303.0,146.2051,146.3718,145.5288,145.5381,37303.0
2015-11-17 14:30:00,157.05,157.59,156.29,156.68,52147.0,145.4918,145.992,144.7877,145.149,52147.0
2015-11-17 15:00:00,156.64,156.68,156.03,156.63,30012.0,145.1119,145.149,144.5468,145.1027,30012.0
2015-11-17 15:30:00,156.63,157.14,156.47,156.92,60359.0,145.1027,145.5751,144.9544,145.3713,60359.0
2015-11-18 09:30:00,157.0,159.5,157.0,159.2,26660.0,145.4454,147.7614,145.4454,147.4835,26660.0
2015-11-18 10:00:00,159.13,159.95,158.41,158.68,21910.0,147.4187,148.1783,146.7517,147.0018,21910.0
2015-11-18 10:30:00,158.81,159.09,158.3,158.85,24672.0,147.1222,147.3816,146.6498,147.1593,24672.0
2015-11-18 11:00:00,158.79,158.8,158.19,158.36,36595.0,147.1037,147.113,146.5479,146.7053,36595.0
2015-11-18 11:30:00,158.35,158.68,158.26,158.56,22313.0,146.6961,147.0018,146.6127,146.8906,22313.0
2015-11-18 12:00:00,158.55,158.63,158.16,158.43,13780.0,146.8814,146.9555,146.5201,146.7702,13780.0
2015-11-18 12:30:00,158.42,158.68,157.59,158.49,32120.0,146.7609,147.0018,145.992,146.8258,32120.0
2015-11-18 13:00:00,158.5,159.0,158.23,158.55,34596.0,146.835,147.2982,146.5849,146.8814,34596.0
2015-11-18 13:30:00,158.58,158.97,158.39,158.48,21445.0,146.9092,147.2705,146.7331,146.8165,21445.0
2015-11-18 14:00:00,158.54,159.1,158.25,158.92,36612.0,146.8721,147.3909,146.6034,147.2241,36612.0
2015-11-18 14:30:00,158.93,159.13,158.63,159.0,26296.0,147.2334,147.4187,146.9555,147.2982,26296.0
2015-11-18 15:00:00,159.08,159.16,158.81,158.9,46080.0,147.3724,147.4465,147.1222,147.2056,46080.0
2015-11-18 15:30:00,158.86,159.58,158.73,159.2,97250.0,147.1685,147.8356,147.0481,147.4835,97250.0
2015-11-19 09:30:00,159.61,161.48,158.12,160.37,44631.0,147.8634,149.5957,146.483,148.5674,44631.0
2015-11-19 10:00:00,160.41,161.65,160.22,161.3,48566.0,148.6045,149.7532,148.4285,149.429,48566.0
2015-11-19 10:30:00,161.3,162.31,160.96,162.31,43350.0,149.429,150.3646,149.114,150.3646,43350.0
2015-11-19 11:00:00,162.31,162.74,161.6,161.73,32188.0,150.3646,150.763,149.7069,149.8273,32188.0
2015-11-19 11:30:00,161.87,161.9,160.73,161.14,27829.0,149.957,149.9848,148.9009,149.2807,27829.0
2015-11-19 12:00:00,161.14,161.14,160.14,160.82,31610.0,149.2807,149.2807,148.3543,148.9843,31610.0
2015-11-19 12:30:00,160.93,161.5,160.89,161.06,37567.0,149.0862,149.6143,149.0491,149.2066,37567.0
2015-11-19 13:00:00,161.03,161.65,160.85,161.36,33112.0,149.1788,149.7532,149.0121,149.4846,33112.0
2015-11-19 13:30:00,161.37,161.52,161.11,161.46,14785.0,149.4938,149.6328,149.253,149.5772,14785.0
2015-11-19 14:00:00,161.45,161.47,161.1,161.1,14994.0,149.5679,149.5865,149.2437,149.2437,14994.0
2015-11-19 14:30:00,161.11,161.23,160.95,161.16,19258.0,149.253,149.3641,149.1047,149.2993,19258.0
2015-11-19 15:00:00,161.03,161.22,160.94,161.04,22756.0,149.1788,149.3549,149.0955,149.1881,22756.0
2015-11-19 15:30:00,161.04,161.14,160.55,160.65,42152.0,149.1881,149.2807,148.7342,148.8268,42152.0
2015-11-20 09:30:00,161.14,162.84,160.1,161.96,69720.0,149.2807,150.8556,148.3173,150.0404,69720.0
2015-11-20 10:00:00,161.95,162.0,161.38,161.86,43166.0,150.0311,150.0775,149.5031,149.9478,43166.0
2015-11-20 10:30:00,161.91,162.49,161.84,162.03,52488.0,149.9941,150.5314,149.9292,150.1052,52488.0
2015-11-20 11:00:00,162.1,162.29,161.9,161.95,68139.0,150.1701,150.3461,149.9848,150.0311,68139.0
2015-11-20 11:30:00,161.95,162.11,161.59,161.86,24002.0,150.0311,150.1794,149.6976,149.9478,24002.0
2015-11-20 12:00:00,161.77,161.84,161.28,161.49,19362.0,149.8644,149.9292,149.4104,149.605,19362.0
2015-11-20 12:30:00,161.51,161.73,161.11,161.52,24301.0,149.6235,149.8273,149.253,149.6328,24301.0
2015-11-20 13:00:00,161.58,161.62,161.15,161.31,32254.0,149.6884,149.7254,149.29,149.4382,32254.0
2015-11-20 13:30:00,161.31,161.43,161.0,161.0,27447.0,149.4382,149.5494,149.1511,149.1511,27447.0
2015-11-20 14:00:00,161.04,161.45,161.04,161.24,33201.0,149.1881,149.5679,149.1881,149.3734,33201.0
2015-11-20 14:30:00,161.19,161.28,160.83,160.83,31226.0,149.3271,149.4104,148.9936,148.9936,31226.0
2015-11-20 15:00:00,160.85,161.02,160.39,160.5,34361.0,149.0121,149.1696,148.5859,148.6878,34361.0
2015-11-20 15:30:00,160.52,161.19,160.51,160.93,88202.0,148.7064,149.3271,148.6971,149.0862,88202.0
2015-11-23 09:30:00,161.03,163.01,161.03,161.93,33977.0,149.1788,151.0131,149.1788,150.0126,33977.0
2015-11-23 10:00:00,161.86,162.61,161.46,162.42,54831.0,149.9478,150.6426,149.5772,150.4665,54831.0
2015-11-23 10:30:00,162.45,162.55,161.75,161.92,27677.0,150.4943,150.587,149.8459,150.0033,27677.0
2015-11-23 11:00:00,161.88,161.9,161.23,161.67,20957.0,149.9663,149.9848,149.3641,149.7717,20957.0
2015-11-23 11:30:00,161.7,161.7,161.23,161.23,14718.0,149.7995,149.7995,149.3641,149.3641,14718.0
2015-11-23 12:00:00,161.23,161.35,159.9,160.05,31766.0,149.3641,149.4753,148.132,148.271,31766.0
2015-11-23 12:30:00,160.02,160.27,159.6,160.13,33585.0,148.2432,148.4748,147.8541,148.3451,33585.0
2015-11-23 13:00:00,160.15,160.29,159.93,160.09,19019.0,148.3636,148.4933,148.1598,148.308,19019.0
2015-11-23 13:30:00,160.09,160.26,159.88,160.13,19596.0,148.308,148.4655,148.1135,148.3451,19596.0
2015-11-23 14:00:00,160.13,160.13,159.39,159.46,21220.0,148.3451,148.3451,147.6595,147.7244,21220.0
2015-11-23 14:30:00,159.51,159.62,159.25,159.54,26289.0,147.7707,147.8726,147.5298,147.7985,26289.0
2015-11-23 15:00:00,159.68,160.0,159.51,159.64,44725.0,147.9282,148.2246,147.7707,147.8911,44725.0
2015-11-23 15:30:00,159.64,160.11,159.52,159.96,80534.0,147.8911,148.3266,147.78,148.1876,80534.0
2015-11-24 09:30:00,158.85,161.98,158.85,160.79,64717.0,147.1593,150.0589,147.1593,148.9565,64717.0
2015-11-24 10:00:00,160.8,161.0,159.64,159.66,24395.0,148.9658,149.1511,147.8911,147.9097,24395.0
2015-11-24 10:30:00,159.56,159.67,158.23,158.3,51265.0,147.817,147.9189,146.5849,146.6498,51265.0
2015-11-24 11:00:00,158.45,159.12,158.25,158.72,47966.0,146.7887,147.4094,146.6034,147.0389,47966.0
2015-11-24 11:30:00,158.89,159.94,158.74,159.45,47611.0,147.1963,148.1691,147.0574,147.7151,47611.0
2015-11-24 12:00:00,159.75,159.8,159.25,159.76,20288.0,147.993,148.0394,147.5298,148.0023,20288.0
2015-11-24 12:30:00,159.86,160.36,159.63,160.35,14848.0,148.095,148.5582,147.8819,148.5489,14848.0
2015-11-24 13:00:00,160.27,160.75,160.14,160.51,24380.0,148.4748,148.9195,148.3543,148.6971,24380.0
2015-11-24 13:30:00,160.65,161.18,160.59,160.99,17585.0,148.8268,149.3178,148.7712,149.1418,17585.0
2015-11-24 14:00:00,161.06,161.32,160.77,161.0,20322.0,149.2066,149.4475,148.938,149.1511,20322.0
2015-11-24 14:30:00,160.99,161.86,160.94,161.84,26150.0,149.1418,149.9478,149.0955,149.9292,26150.0
2015-11-24 15:00:00,161.76,162.05,161.51,161.53,32136.0,149.8551,150.1238,149.6235,149.642,32136.0
2015-11-24 15:30:00,161.48,161.48,160.72,160.98,82428.0,149.5957,149.5957,148.8917,149.1325,82428.0
2015-11-25 09:30:00,161.1,161.85,159.64,160.69,23522.0,149.2437,149.9385,147.8911,148.8639,23522.0
2015-11-25 10:00:00,160.69,162.11,160.32,161.9,35203.0,148.8639,150.1794,148.5211,149.9848,35203.0
2015-11-25 10:30:00,161.98,161.98,160.99,161.3,19030.0,150.0589,150.0589,149.1418,149.429,19030.0
2015-11-25 11:00:00,161.3,161.55,161.02,161.1,14403.0,149.429,149.6606,149.1696,149.2437,14403.0
2015-11-25 11:30:00,161.2,161.69,161.0,161.31,17295.0,149.3363,149.7903,149.1511,149.4382,17295.0
2015-11-25 12:00:00,161.31,161.5,161.13,161.33,20068.0,149.4382,149.6143,149.2715,149.4568,20068.0
2015-11-25 12:30:00,161.4,161.78,161.03,161.03,26666.0,149.5216,149.8736,149.1788,149.1788,26666.0
2015-11-25 13:00:00,161.03,161.23,160.69,160.69,12381.0,149.1788,149.3641,148.8639,148.8639,12381.0
2015-11-25 13:30:00,160.78,160.94,159.64,160.54,21901.0,148.9472,149.0955,147.8911,148.7249,21901.0
2015-11-25 14:00:00,160.54,160.55,159.89,160.19,14873.0,148.7249,148.7342,148.1227,148.4007,14873.0
2015-11-25 14:30:00,160.19,160.5,160.11,160.5,15404.0,148.4007,148.6878,148.3266,148.6878,15404.0
2015-11-25 15:00:00,160.48,160.98,160.41,160.89,19773.0,148.6693,149.1325,148.6045,149.0491,19773.0
2015-11-25 15:30:00,160.9,160.9,160.1,160.26,62900.0,149.0584,149.0584,148.3173,148.4655,62900.0
2015-11-27 09:30:00,159.95,160.32,159.18,160.2,18377.0,148.5465,148.8901,147.8314,148.7786,18377.0
2015-11-27 10:00:00,160.19,160.37,159.55,160.25,28683.0,148.7694,148.9365,148.175,148.8251,28683.0
2015-11-27 10:30:00,160.28,160.28,159.36,159.73,26408.0,148.8529,148.8529,147.9985,148.3422,26408.0
2015-11-27 11:00:00,159.82,160.59,159.82,160.58,29670.0,148.4257,149.1408,148.4257,149.1316,29670.0
2015-11-27 11:30:00,160.48,160.77,159.87,160.71,19894.0,149.0387,149.308,148.4722,149.2523,19894.0
2015-11-27 12:00:00,160.72,161.89,160.55,161.74,32030.0,149.2616,150.3482,149.1037,150.2089,32030.0
2015-11-27 12:30:00,161.76,161.76,160.85,160.97,63598.0,150.2274,150.2274,149.3823,149.4938,63598.0
2015-11-30 09:30:00,161.26,162.52,159.78,159.85,44154.0,149.7631,150.9332,148.3886,148.4536,44154.0
2015-11-30 10:00:00,159.85,160.01,159.21,159.49,30149.0,148.4536,148.6022,147.8592,148.1193,30149.0
2015-11-30 10:30:00,159.65,160.22,159.37,160.11,40452.0,148.2679,148.7972,148.0078,148.6951,40452.0
2015-11-30 11:00:00,159.96,160.48,159.18,159.33,33232.0,148.5558,149.0387,147.8314,147.9707,33232.0
2015-11-30 11:30:00,159.27,159.28,157.28,158.08,54515.0,147.915,147.9242,146.0668,146.8098,54515.0
2015-11-30 12:00:00,158.03,158.3,156.51,156.51,43258.0,146.7634,147.0141,145.3517,145.3517,43258.0
2015-11-30 12:30:00,156.51,158.38,156.14,158.13,47137.0,145.3517,147.0884,145.0081,146.8562,47137.0
2015-11-30 13:00:00,158.15,158.29,157.54,157.74,19617.0,146.8748,147.0048,146.3083,146.494,19617.0
2015-11-30 13:30:00,157.73,157.76,157.2,157.55,30424.0,146.4847,146.5126,145.9925,146.3176,30424.0
2015-11-30 14:00:00,157.54,157.64,156.87,157.25,37041.0,146.3083,146.4012,145.6861,146.039,37041.0
2015-11-30 14:30:00,157.16,157.59,157.01,157.32,34792.0,145.9554,146.3547,145.8161,146.104,34792.0
2015-11-30 15:00:00,157.25,157.43,156.41,156.93,62655.0,146.039,146.2061,145.2589,145.7418,62655.0
2015-11-30 15:30:00,157.0,157.96,156.86,157.43,144442.0,145.8068,146.6983,145.6768,146.2061,144442.0
2015-12-01 09:30:00,158.24,158.4,157.2,157.34,39429.0,146.9584,147.107,145.9925,146.1226,39429.0
2015-12-01 10:00:00,157.42,158.04,156.85,157.93,42445.0,146.1968,146.7726,145.6675,146.6705,42445.0
2015-12-01 10:30:00,157.94,158.07,157.41,157.75,39507.0,146.6798,146.8005,146.1876,146.5033,39507.0
2015-12-01 11:00:00,157.76,157.98,157.29,157.68,19601.0,146.5126,146.7169,146.0761,146.4383,19601.0
2015-12-01 11:30:00,157.68,157.78,157.03,157.09,34235.0,146.4383,146.5312,145.8347,145.8904,34235.0
2015-12-01 12:00:00,157.06,157.82,157.01,157.74,28333.0,145.8625,146.5683,145.8161,146.494,28333.0
2015-12-01 12:30:00,157.78,158.28,157.74,158.02,24460.0,146.5312,146.9955,146.494,146.7541,24460.0
2015-12-01 13:00:00,158.0,158.02,157.62,157.77,18548.0,146.7355,146.7541,146.3826,146.5219,18548.0
2015-12-01 13:30:00,157.77,158.33,157.52,158.18,13470.0,146.5219,147.042,146.2897,146.9027,13470.0
2015-12-01 14:00:00,158.28,160.18,158.11,159.89,63308.0,146.9955,148.7601,146.8377,148.4908,63308.0
2015-12-01 14:30:00,159.8,160.15,159.25,160.06,65171.0,148.4072,148.7322,147.8964,148.6486,65171.0
2015-12-01 15:00:00,160.12,160.15,159.86,159.96,44769.0,148.7044,148.7322,148.4629,148.5558,44769.0
2015-12-01 15:30:00,159.99,160.18,159.18,159.26,115671.0,148.5836,148.7601,147.8314,147.9057,115671.0
2015-12-02 09:30:00,159.98,160.73,159.42,160.55,62207.0,148.5743,149.2709,148.0543,149.1037,62207.0
2015-12-02 10:00:00,160.6,160.6,158.64,159.31,79871.0,149.1501,149.1501,147.3299,147.9521,79871.0
2015-12-02 10:30:00,159.31,160.07,158.9,159.0,66810.0,147.9521,148.6579,147.5713,147.6642,66810.0
2015-12-02 11:00:00,158.98,160.16,158.76,159.87,40077.0,147.6456,148.7415,147.4413,148.4722,40077.0
2015-12-02 11:30:00,159.72,160.15,159.55,160.03,18881.0,148.3329,148.7322,148.175,148.6208,18881.0
2015-12-02 12:00:00,159.95,160.15,159.49,159.95,29332.0,148.5465,148.7322,148.1193,148.5465,29332.0
2015-12-02 12:30:00,159.96,160.13,158.75,158.75,39606.0,148.5558,148.7136,147.432,147.432,39606.0
2015-12-02 13:00:00,158.85,159.91,158.64,159.49,32887.0,147.5249,148.5093,147.3299,148.1193,32887.0
2015-12-02 13:30:00,159.48,159.91,158.75,158.8,21508.0,148.11,148.5093,147.432,147.4785,21508.0
2015-12-02 14:00:00,158.73,158.77,157.69,158.04,45876.0,147.4135,147.4506,146.4476,146.7726,45876.0
2015-12-02 14:30:00,157.92,158.62,157.31,157.45,33677.0,146.6612,147.3113,146.0947,146.2247,33677.0
2015-12-02 15:00:00,157.57,158.48,157.36,158.02,52545.0,146.3362,147.1813,146.1411,146.7541,52545.0
2015-12-02 15:30:00,158.02,158.23,157.59,157.96,79005.0,146.7541,146.9491,146.3547,146.6983,79005.0
2015-12-03 09:30:00,158.06,159.88,157.13,157.36,36278.0,146.7912,148.4815,145.9275,146.1411,36278.0
2015-12-03 10:00:00,157.35,157.35,155.5,155.75,36092.0,146.1318,146.1318,144.4137,144.6459,36092.0
2015-12-03 10:30:00,155.75,156.98,155.04,156.06,34990.0,144.6459,145.7882,143.9865,144.9338,34990.0
2015-12-03 11:00:00,156.06,156.85,155.71,155.91,23996.0,144.9338,145.6675,144.6088,144.7945,23996.0
2015-12-03 11:30:00,155.87,156.44,155.28,155.31,25911.0,144.7574,145.2867,144.2094,144.2373,25911.0
2015-12-03 12:00:00,155.43,155.46,154.34,154.74,76472.0,144.3487,144.3766,143.3364,143.7079,76472.0
2015-12-03 12:30:00,154.77,156.05,154.12,155.69,40345.0,143.7358,144.9245,143.1321,144.5902,40345.0
2015-12-03 13:00:00,155.68,156.37,155.3,156.22,24191.0,144.5809,145.2217,144.228,145.0824,24191.0
2015-12-03 13:30:00,156.22,156.23,154.48,154.65,30002.0,145.0824,145.0917,143.4665,143.6243,30002.0
2015-12-03 14:00:00,154.55,154.56,153.51,153.51,55984.0,143.5315,143.5407,142.5656,142.5656,55984.0
2015-12-03 14:30:00,153.51,154.0,152.3,153.96,69738.0,142.5656,143.0207,141.4419,142.9835,69738.0
2015-12-03 15:00:00,154.04,154.37,153.2,153.42,44716.0,143.0578,143.3643,142.2777,142.482,44716.0
2015-12-03 15:30:00,153.42,154.13,153.05,153.67,106008.0,142.482,143.1414,142.1384,142.7142,106008.0
2015-12-04 09:30:00,154.72,154.76,151.76,154.3,54626.0,143.6893,143.7265,140.9404,143.2993,54626.0
2015-12-04 10:00:00,154.3,154.63,153.36,154.6,27346.0,143.2993,143.6058,142.4263,143.5779,27346.0
2015-12-04 10:30:00,154.61,156.01,154.46,155.91,24747.0,143.5872,144.8874,143.4479,144.7945,24747.0
2015-12-04 11:00:00,155.91,155.98,155.29,155.29,30196.0,144.7945,144.8595,144.2187,144.2187,30196.0
2015-12-04 11:30:00,155.27,155.27,154.65,154.7,19108.0,144.2001,144.2001,143.6243,143.6708,19108.0
2015-12-04 12:00:00,154.79,154.79,153.7,153.7,19077.0,143.7544,143.7544,142.7421,142.7421,19077.0
2015-12-04 12:30:00,153.71,154.91,153.71,154.75,20931.0,142.7513,143.8658,142.7513,143.7172,20931.0
2015-12-04 13:00:00,154.75,155.15,154.45,154.6,28428.0,143.7172,144.0887,143.4386,143.5779,28428.0
2015-12-04 13:30:00,154.63,154.78,154.21,154.58,17937.0,143.6058,143.7451,143.2157,143.5593,17937.0
2015-12-04 14:00:00,154.58,154.8,154.26,154.65,18550.0,143.5593,143.7636,143.2621,143.6243,18550.0
2015-12-04 14:30:00,154.65,155.46,154.25,155.4,22933.0,143.6243,144.3766,143.2529,144.3209,22933.0
2015-12-04 15:00:00,155.33,155.44,155.02,155.28,25476.0,144.2559,144.358,143.968,144.2094,25476.0
2015-12-04 15:30:00,155.24,155.25,154.93,155.21,52517.0,144.1723,144.1816,143.8844,144.1444,52517.0
2015-12-07 09:30:00,154.12,154.73,152.7,153.0,27899.0,143.1321,143.6986,141.8134,142.092,27899.0
2015-12-07 10:00:00,152.97,153.2,150.75,150.96,61869.0,142.0641,142.2777,140.0024,140.1974,61869.0
2015-12-07 10:30:00,151.14,151.3,148.74,149.17,69195.0,140.3646,140.5132,138.1357,138.535,69195.0
2015-12-07 11:00:00,149.15,149.73,148.35,148.42,54377.0,138.5165,139.0551,137.7735,137.8385,54377.0
2015-12-07 11:30:00,148.51,149.74,147.98,149.74,57549.0,137.9221,139.0644,137.4299,139.0644,57549.0
2015-12-07 12:00:00,149.7,149.88,148.05,148.11,47701.0,139.0272,139.1944,137.4949,137.5506,47701.0
2015-12-07 12:30:00,148.06,148.1,146.99,147.37,61011.0,137.5042,137.5413,136.5104,136.8634,61011.0
2015-12-07 13:00:00,147.24,147.71,147.02,147.26,41169.0,136.7426,137.1791,136.5383,136.7612,41169.0
2015-12-07 13:30:00,147.14,147.55,146.69,147.55,49806.0,136.6498,137.0305,136.2318,137.0305,49806.0
2015-12-07 14:00:00,147.57,148.14,147.52,148.07,43501.0,137.0491,137.5785,137.0027,137.5134,43501.0
2015-12-07 14:30:00,148.11,148.37,147.54,147.55,45519.0,137.5506,137.7921,137.0212,137.0305,45519.0
2015-12-07 15:00:00,147.59,147.64,146.76,147.4,82914.0,137.0677,137.1141,136.2968,136.8912,82914.0
2015-12-07 15:30:00,147.39,147.72,146.92,147.26,187197.0,136.8819,137.1884,136.4454,136.7612,187197.0
2015-12-08 09:30:00,145.56,146.94,144.76,146.69,41528.0,135.1824,136.464,134.4394,136.2318,41528.0
2015-12-08 10:00:00,146.67,147.89,146.54,147.77,32102.0,136.2133,137.3463,136.0925,137.2348,32102.0
2015-12-08 10:30:00,147.77,150.39,147.58,149.7,66412.0,137.2348,139.668,137.0584,139.0272,66412.0
2015-12-08 11:00:00,149.72,150.67,149.16,149.16,41107.0,139.0458,139.9281,138.5257,138.5257,41107.0
2015-12-08 11:30:00,148.92,149.82,148.83,149.58,31034.0,138.3028,139.1387,138.2193,138.9158,31034.0
2015-12-08 12:00:00,149.48,150.06,148.8,149.74,51016.0,138.8229,139.3616,138.1914,139.0644,51016.0
2015-12-08 12:30:00,149.73,149.73,148.63,149.21,30178.0,139.0551,139.0551,138.0335,138.5722,30178.0
2015-12-08 13:00:00,149.23,149.46,147.62,148.0,28840.0,138.5907,138.8043,137.0955,137.4484,28840.0
2015-12-08 13:30:00,148.12,148.8,148.06,148.53,26992.0,137.5599,138.1914,137.5042,137.9407,26992.0
2015-12-08 14:00:00,148.73,149.31,148.64,149.12,29260.0,138.1264,138.665,138.0428,138.4886,29260.0
2015-12-08 14:30:00,149.17,149.6,148.56,149.04,30920.0,138.535,138.9344,137.9685,138.4143,30920.0
2015-12-08 15:00:00,148.94,148.94,148.48,148.55,54442.0,138.3214,138.3214,137.8942,137.9592,54442.0
2015-12-08 15:30:00,148.55,149.0,148.37,148.52,94103.0,137.9592,138.3771,137.7921,137.9314,94103.0
2015-12-09 09:30:00,148.41,149.78,148.41,149.42,32593.0,137.8292,139.1015,137.8292,138.7672,32593.0
2015-12-09 10:00:00,149.6,149.78,147.4,147.4,38880.0,138.9344,139.1015,136.8912,136.8912,38880.0
2015-12-09 10:30:00,147.51,148.77,147.51,148.36,24951.0,136.9934,138.1635,136.9934,137.7828,24951.0
2015-12-09 11:00:00,148.26,148.63,146.52,146.76,42851.0,137.6899,138.0335,136.074,136.2968,42851.0
2015-12-09 11:30:00,146.86,147.17,144.53,144.66,56105.0,136.3897,136.6776,134.2258,134.3466,56105.0
2015-12-09 12:00:00,144.76,146.15,144.11,144.24,45592.0,134.4394,135.7303,133.8358,133.9565,45592.0
2015-12-09 12:30:00,144.21,144.25,143.36,143.37,31981.0,133.9286,133.9658,133.1392,133.1485,31981.0
2015-12-09 13:00:00,143.36,143.97,143.04,143.75,25821.0,133.1392,133.7058,132.8421,133.5014,25821.0
2015-12-09 13:30:00,143.75,144.2,143.18,143.95,25146.0,133.5014,133.9194,132.9721,133.6872,25146.0
2015-12-09 14:00:00,143.75,144.26,143.31,144.24,44737.0,133.5014,133.9751,133.0928,133.9565,44737.0
2015-12-09 14:30:00,144.24,144.88,143.68,143.81,57837.0,133.9565,134.5509,133.4364,133.5572,57837.0
2015-12-09 15:00:00,143.94,144.59,143.76,144.39,41453.0,133.6779,134.2816,133.5107,134.0958,41453.0
2015-12-09 15:30:00,144.5,145.09,144.17,144.44,81581.0,134.198,134.7459,133.8915,134.1422,81581.0
2015-12-10 09:30:00,143.87,144.97,141.25,142.02,54626.0,133.6129,134.6345,131.1797,131.8948,54626.0
2015-12-10 10:00:00,142.23,143.32,141.87,141.98,70244.0,132.0898,133.1021,131.7555,131.8576,70244.0
2015-12-10 10:30:00,142.08,142.84,141.5,142.69,51891.0,131.9505,132.6563,131.4119,132.517,51891.0
2015-12-10 11:00:00,142.69,143.31,142.13,142.94,54274.0,132.517,133.0928,131.9969,132.7492,54274.0
2015-12-10 11:30:00,142.94,143.28,142.52,142.77,38377.0,132.7492,133.0649,132.3591,132.5913,38377.0
2015-12-10 12:00:00,142.72,144.42,142.71,144.29,38326.0,132.5449,134.1237,132.5356,134.0029,38326.0
2015-12-10 12:30:00,144.35,145.1,144.32,144.78,42508.0,134.0587,134.7552,134.0308,134.458,42508.0
2015-12-10 13:00:00,144.85,144.89,144.06,144.41,31864.0,134.523,134.5602,133.7893,134.1144,31864.0
2015-12-10 13:30:00,144.41,145.78,144.17,145.78,85913.0,134.1144,135.3867,133.8915,135.3867,85913.0
2015-12-10 14:00:00,145.69,146.4,145.1,145.26,82700.0,135.3031,135.9625,134.7552,134.9038,82700.0
2015-12-10 14:30:00,145.28,145.33,144.8,144.96,56332.0,134.9224,134.9688,134.4766,134.6252,56332.0
2015-12-10 15:00:00,144.99,145.05,143.78,144.12,51405.0,134.653,134.7088,133.5293,133.8451,51405.0
2015-12-10 15:30:00,144.12,144.3,143.43,143.6,130016.0,133.8451,134.0122,133.2043,133.3621,130016.0
2015-12-11 09:30:00,141.52,143.53,141.51,142.68,32993.0,131.4304,133.2971,131.4211,132.5077,32993.0
2015-12-11 10:00:00,142.69,143.35,142.61,143.28,39376.0,132.517,133.13,132.4427,133.0649,39376.0
2015-12-11 10:30:00,143.11,143.72,142.9,143.07,32899.0,132.9071,133.4736,132.712,132.8699,32899.0
2015-12-11 11:00:00,143.05,143.3,142.59,142.93,27718.0,132.8513,133.0835,132.4241,132.7399,27718.0
2015-12-11 11:30:00,142.92,143.34,142.56,142.94,27854.0,132.7306,133.1207,132.3963,132.7492,27854.0
2015-12-11 12:00:00,142.96,143.17,142.28,142.53,41292.0,132.7678,132.9628,132.1362,132.3684,41292.0
2015-12-11 12:30:00,142.54,142.66,141.55,142.31,48166.0,132.3777,132.4892,131.4583,132.1641,48166.0
2015-12-11 13:00:00,142.38,143.07,142.28,142.5,28607.0,132.2291,132.8699,132.1362,132.3406,28607.0
2015-12-11 13:30:00,142.45,143.42,142.19,143.26,18545.0,132.2941,133.195,132.0527,133.0464,18545.0
2015-12-11 14:00:00,143.36,144.38,143.36,144.07,31838.0,133.1392,134.0865,133.1392,133.7986,31838.0
2015-12-11 14:30:00,144.08,144.1,143.32,143.41,31910.0,133.8079,133.8265,133.1021,133.1857,31910.0
2015-12-11 15:00:00,143.5,143.55,141.76,141.84,38549.0,133.2693,133.3157,131.6533,131.7276,38549.0
2015-12-11 15:30:00,141.93,142.17,141.41,142.09,88573.0,131.8112,132.0341,131.3283,131.9598,88573.0
2015-12-14 09:30:00,142.47,143.46,141.74,142.0,28126.0,132.3127,133.2321,131.6347,131.8762,28126.0
2015-12-14 10:00:00,142.29,142.62,141.24,141.49,22681.0,132.1455,132.452,131.1704,131.4026,22681.0
2015-12-14 10:30:00,141.33,141.85,140.11,140.95,49358.0,131.254,131.7369,130.121,130.9011,49358.0
2015-12-14 11:00:00,140.95,141.08,140.25,140.46,29221.0,130.9011,131.0218,130.251,130.446,29221.0
2015-12-14 11:30:00,140.55,141.61,140.05,141.39,41529.0,130.5296,131.514,130.0652,131.3097,41529.0
2015-12-14 12:00:00,141.46,142.82,141.09,142.72,22071.0,131.3747,132.6377,131.0311,132.5449,22071.0
2015-12-14 12:30:00,142.52,143.2,142.18,143.06,28081.0,132.3591,132.9907,132.0434,132.8606,28081.0
2015-12-14 13:00:00,143.23,143.34,142.43,142.91,32581.0,133.0185,133.1207,132.2755,132.7213,32581.0
2015-12-14 13:30:00,142.9,143.19,141.86,142.19,46599.0,132.712,132.9814,131.7462,132.0527,46599.0
2015-12-14 14:00:00,142.29,142.83,141.87,142.74,17476.0,132.1455,132.647,131.7555,132.5634,17476.0
2015-12-14 14:30:00,142.55,142.99,142.13,142.98,18628.0,132.387,132.7956,131.9969,132.7863,18628.0
2015-12-14 15:00:00,142.79,142.87,141.92,142.31,29475.0,132.6099,132.6842,131.8019,132.1641,29475.0
2015-12-14 15:30:00,142.31,142.73,141.92,142.65,63855.0,132.1641,132.5542,131.8019,132.4799,63855.0
2015-12-15 09:30:00,143.62,145.9,143.09,145.86,35803.0,133.3807,135.4982,132.8885,135.461,35803.0
2015-12-15 10:00:00,145.7,146.86,145.56,145.82,40392.0,135.3124,136.3897,135.1824,135.4239,40392.0
2015-12-15 10:30:00,145.76,146.37,145.24,146.24,55698.0,135.3681,135.9346,134.8852,135.8139,55698.0
2015-12-15 11:00:00,146.14,146.4,145.61,145.69,31970.0,135.721,135.9625,135.2288,135.3031,31970.0
2015-12-15 11:30:00,145.65,145.93,145.03,145.76,17866.0,135.266,135.526,134.6902,135.3681,17866.0
2015-12-15 12:00:00,145.86,146.72,145.84,146.18,15402.0,135.461,136.2597,135.4424,135.7582,15402.0
2015-12-15 12:30:00,146.11,146.71,146.02,146.47,12307.0,135.6932,136.2504,135.6096,136.0275,12307.0
2015-12-15 13:00:00,146.47,146.5,145.88,146.17,18702.0,136.0275,136.0554,135.4796,135.7489,18702.0
2015-12-15 13:30:00,146.03,146.68,145.72,146.34,16177.0,135.6189,136.2225,135.331,135.9068,16177.0
2015-12-15 14:00:00,146.25,146.46,145.78,145.82,12102.0,135.8232,136.0182,135.3867,135.4239,12102.0
2015-12-15 14:30:00,145.88,146.03,145.14,145.18,11333.0,135.4796,135.6189,134.7923,134.8295,11333.0
2015-12-15 15:00:00,145.27,145.36,144.75,145.22,13527.0,134.9131,134.9967,134.4301,134.8666,13527.0
2015-12-15 15:30:00,145.06,145.34,144.79,145.14,37139.0,134.718,134.9781,134.4673,134.7923,37139.0
2015-12-16 09:30:00,146.18,147.52,145.47,147.22,12107.0,135.7582,137.0027,135.0988,136.724,12107.0
2015-12-16 10:00:00,147.07,147.19,146.4,146.73,20362.0,136.5847,136.6962,135.9625,136.269,20362.0
2015-12-16 10:30:00,146.7,146.84,145.64,145.89,33090.0,136.2411,136.3711,135.2567,135.4889,33090.0
2015-12-16 11:00:00,145.97,146.55,145.14,145.14,23336.0,135.5632,136.1018,134.7923,134.7923,23336.0
2015-12-16 11:30:00,145.36,145.43,143.8,144.48,33423.0,134.9967,135.0617,133.5479,134.1794,33423.0
2015-12-16 12:00:00,144.48,145.27,144.48,144.75,30700.0,134.1794,134.9131,134.1794,134.4301,30700.0
2015-12-16 12:30:00,144.75,145.01,144.08,144.08,11098.0,134.4301,134.6716,133.8079,133.8079,11098.0
2015-12-16 13:00:00,144.1,144.7,144.07,144.61,11547.0,133.8265,134.3837,133.7986,134.3001,11547.0
2015-12-16 13:30:00,144.59,144.93,144.46,144.71,18347.0,134.2816,134.5973,134.1608,134.393,18347.0
2015-12-16 14:00:00,144.89,145.96,143.87,145.51,72453.0,134.5602,135.5539,133.6129,135.136,72453.0
2015-12-16 14:30:00,145.51,147.95,145.27,147.77,82993.0,135.136,137.402,134.9131,137.2348,82993.0
2015-12-16 15:00:00,147.68,147.84,146.84,147.37,50334.0,137.1513,137.2998,136.3711,136.8634,50334.0
2015-12-16 15:30:00,147.49,148.33,147.14,147.65,54520.0,136.9748,137.7549,136.6498,137.1234,54520.0
2015-12-17 09:30:00,148.05,148.05,145.69,147.11,19940.0,137.4949,137.4949,135.3031,136.6219,19940.0
2015-12-17 10:00:00,147.01,147.02,145.49,145.71,12472.0,136.529,136.5383,135.1174,135.3217,12472.0
2015-12-17 10:30:00,145.69,145.86,144.56,144.72,40611.0,135.3031,135.461,134.2537,134.4023,40611.0
2015-12-17 11:00:00,144.66,145.6,143.9,144.21,76290.0,134.3466,135.2195,133.6407,133.9286,76290.0
2015-12-17 11:30:00,144.13,144.78,144.0,144.46,27728.0,133.8543,134.458,133.7336,134.1608,27728.0
2015-12-17 12:00:00,144.33,144.92,144.04,144.92,21493.0,134.0401,134.588,133.7708,134.588,21493.0
2015-12-17 12:30:00,144.98,145.09,144.65,144.71,22953.0,134.6437,134.7459,134.3373,134.393,22953.0
2015-12-17 13:00:00,144.79,144.94,144.41,144.69,4387.0,134.4673,134.6066,134.1144,134.3744,4387.0
2015-12-17 13:30:00,144.64,144.96,144.47,144.77,17189.0,134.328,134.6252,134.1701,134.4487,17189.0
2015-12-17 14:00:00,144.8,144.95,144.31,144.62,60868.0,134.4766,134.6159,134.0215,134.3094,60868.0
2015-12-17 14:30:00,144.63,144.84,144.29,144.43,26414.0,134.3187,134.5137,134.0029,134.133,26414.0
2015-12-17 15:00:00,144.36,144.49,143.63,143.65,28667.0,134.068,134.1887,133.39,133.4086,28667.0
2015-12-17 15:30:00,143.62,143.97,142.64,142.69,82550.0,133.3807,133.7058,132.4706,132.517,82550.0
2015-12-18 09:30:00,142.25,142.25,141.0,141.33,63802.0,132.1084,132.1084,130.9475,131.254,63802.0
2015-12-18 10:00:00,141.42,142.02,140.75,141.24,50309.0,131.3376,131.8948,130.7153,131.1704,50309.0
2015-12-18 10:30:00,141.24,141.3,140.32,141.18,28057.0,131.1704,131.2261,130.316,131.1147,28057.0
2015-12-18 11:00:00,141.27,142.41,140.85,141.77,35095.0,131.1983,132.257,130.8082,131.6626,35095.0
2015-12-18 11:30:00,141.86,142.08,140.98,141.08,18032.0,131.7462,131.9505,130.9289,131.0218,18032.0
2015-12-18 12:00:00,141.1,141.34,140.37,140.67,23979.0,131.0404,131.2633,130.3624,130.641,23979.0
2015-12-18 12:30:00,140.68,141.18,140.18,140.42,25806.0,130.6503,131.1147,130.186,130.4089,25806.0
2015-12-18 13:00:00,140.58,141.35,140.53,140.84,38853.0,130.5574,131.2725,130.511,130.7989,38853.0
2015-12-18 13:30:00,140.74,141.07,140.5,140.92,42529.0,130.706,131.0125,130.4831,130.8732,42529.0
2015-12-18 14:00:00,140.9,141.09,140.68,141.09,75712.0,130.8546,131.0311,130.6503,131.0311,75712.0
2015-12-18 14:30:00,140.97,141.17,140.5,140.57,56641.0,130.9196,131.1054,130.4831,130.5482,56641.0
2015-12-18 15:00:00,140.61,140.81,139.56,139.88,53598.0,130.5853,130.771,129.6102,129.9073,53598.0
2015-12-18 15:30:00,139.88,140.84,139.74,139.91,134021.0,129.9073,130.7989,129.7773,129.9352,134021.0
2015-12-21 09:30:00,140.36,140.92,139.94,140.63,60241.0,130.3531,130.8732,129.9631,130.6039,60241.0
2015-12-21 10:00:00,140.69,141.36,140.69,140.89,63213.0,130.6596,131.2818,130.6596,130.8453,63213.0
2015-12-21 10:30:00,141.0,141.2,140.25,140.42,33835.0,130.9475,131.1332,130.251,130.4089,33835.0
2015-12-21 11:00:00,140.47,140.62,139.35,139.63,18119.0,130.4553,130.5946,129.4151,129.6752,18119.0
2015-12-21 11:30:00,139.79,139.81,139.3,139.72,17538.0,129.8238,129.8423,129.3687,129.7588,17538.0
2015-12-21 12:00:00,139.69,140.48,139.59,140.41,12019.0,129.7309,130.4646,129.638,130.3996,12019.0
2015-12-21 12:30:00,140.43,141.15,140.43,140.89,21376.0,130.4181,131.0868,130.4181,130.8453,21376.0
2015-12-21 13:00:00,140.97,141.09,140.68,140.99,16600.0,130.9196,131.0311,130.6503,130.9382,16600.0
2015-12-21 13:30:00,141.0,141.07,140.75,140.89,13999.0,130.9475,131.0125,130.7153,130.8453,13999.0
2015-12-21 14:00:00,140.86,140.91,140.12,140.13,25640.0,130.8175,130.8639,130.1302,130.1395,25640.0
2015-12-21 14:30:00,140.12,140.21,139.89,140.1,19488.0,130.1302,130.2138,129.9166,130.1117,19488.0
2015-12-21 15:00:00,140.05,140.19,139.62,139.98,26871.0,130.0652,130.1952,129.6659,130.0002,26871.0
2015-12-21 15:30:00,139.88,141.06,139.79,141.02,83021.0,129.9073,131.0032,129.8238,130.9661,83021.0
2015-12-22 09:30:00,141.42,142.15,139.89,140.31,16137.0,131.3376,132.0155,129.9166,130.3067,16137.0
2015-12-22 10:00:00,140.3,140.46,139.22,139.84,31565.0,130.2974,130.446,129.2944,129.8702,31565.0
2015-12-22 10:30:00,139.79,140.11,139.48,139.8,51283.0,129.8238,130.121,129.5359,129.8331,51283.0
2015-12-22 11:00:00,139.79,140.1,139.52,139.52,51879.0,129.8238,130.1117,129.573,129.573,51879.0
2015-12-22 11:30:00,139.52,139.84,139.41,139.41,19657.0,129.573,129.8702,129.4709,129.4709,19657.0
2015-12-22 12:00:00,139.54,139.62,139.07,139.62,35714.0,129.5916,129.6659,129.1551,129.6659,35714.0
2015-12-22 12:30:00,139.63,139.92,139.45,139.83,58860.0,129.6752,129.9445,129.508,129.8609,58860.0
2015-12-22 13:00:00,139.9,139.93,139.25,139.75,18101.0,129.9259,129.9538,129.3223,129.7866,18101.0
2015-12-22 13:30:00,139.93,140.1,139.58,140.05,10008.0,129.9538,130.1117,129.6287,130.0652,10008.0
2015-12-22 14:00:00,140.08,140.21,139.53,139.59,93924.0,130.0931,130.2138,129.5823,129.638,93924.0
2015-12-22 14:30:00,139.63,139.89,139.46,139.55,82821.0,129.6752,129.9166,129.5173,129.6009,82821.0
2015-12-22 15:00:00,139.66,140.63,139.5,140.33,34368.0,129.703,130.6039,129.5544,130.3253,34368.0
2015-12-22 15:30:00,140.35,140.54,139.65,139.86,137328.0,130.3438,130.5203,129.6937,129.8888,137328.0
2015-12-23 09:30:00,141.39,141.91,140.01,140.34,64141.0,131.3097,131.7926,130.0281,130.3346,64141.0
2015-12-23 10:00:00,140.52,140.89,139.92,139.94,35830.0,130.5017,130.8453,129.9445,129.9631,35830.0
2015-12-23 10:30:00,139.99,140.87,139.83,140.87,73367.0,130.0095,130.8268,129.8609,130.8268,73367.0
2015-12-23 11:00:00,140.84,140.99,140.19,140.2,26369.0,130.7989,130.9382,130.1952,130.2045,26369.0
2015-12-23 11:30:00,140.4,140.96,139.9,140.85,36219.0,130.3903,130.9104,129.9259,130.8082,36219.0
2015-12-23 12:00:00,140.74,140.97,140.28,140.34,45112.0,130.706,130.9196,130.2788,130.3346,45112.0
2015-12-23 12:30:00,140.28,140.66,139.65,139.95,87989.0,130.2788,130.6317,129.6937,129.9724,87989.0
2015-12-23 13:00:00,139.98,141.74,139.8,141.51,49317.0,130.0002,131.6347,129.8331,131.4211,49317.0
2015-12-23 13:30:00,141.5,142.97,141.38,142.97,28133.0,131.4119,132.7771,131.3004,132.7771,28133.0
2015-12-23 14:00:00,142.84,143.17,142.58,142.75,50255.0,132.6563,132.9628,132.4149,132.5727,50255.0
2015-12-23 14:30:00,142.8,143.92,142.34,142.56,60700.0,132.6192,133.6593,132.192,132.3963,60700.0
2015-12-23 15:00:00,142.69,143.24,142.59,142.77,57555.0,132.517,133.0278,132.4241,132.5913,57555.0
2015-12-23 15:30:00,142.81,143.03,142.62,142.97,101428.0,132.6285,132.8328,132.452,132.7771,101428.0
2015-12-24 09:30:00,142.96,143.46,142.38,142.43,8322.0,132.7678,133.2321,132.2291,132.2755,8322.0
2015-12-24 10:00:00,142.54,143.46,142.48,143.23,3000.0,132.3777,133.2321,132.322,133.0185,3000.0
2015-12-24 10:30:00,143.17,143.25,142.59,142.77,5223.0,132.9628,133.0371,132.4241,132.5913,5223.0
2015-12-24 11:00:00,142.78,142.85,142.04,142.73,12925.0,132.6006,132.6656,131.9134,132.5542,12925.0
2015-12-24 11:30:00,142.66,142.82,142.57,142.82,3515.0,132.4892,132.6377,132.4056,132.6377,3515.0
2015-12-24 12:00:00,142.6,143.4,142.59,143.3,6873.0,132.4334,133.1764,132.4241,133.0835,6873.0
2015-12-24 12:30:00,143.2,143.43,142.18,142.33,22561.0,132.9907,133.2043,132.0434,132.1827,22561.0
2015-12-28 09:30:00,141.86,142.51,139.19,139.19,38048.0,131.7462,132.3498,129.2665,129.2665,38048.0
2015-12-28 10:00:00,139.31,139.87,138.73,139.52,21982.0,129.378,129.8981,128.8393,129.573,21982.0
2015-12-28 10:30:00,139.4,139.41,138.36,138.74,26795.0,129.4616,129.4709,128.4957,128.8486,26795.0
2015-12-28 11:00:00,138.74,139.0,138.39,138.5,27729.0,128.8486,129.0901,128.5236,128.6257,27729.0
2015-12-28 11:30:00,138.5,139.99,138.36,139.72,25260.0,128.6257,130.0095,128.4957,129.7588,25260.0
2015-12-28 12:00:00,139.84,140.37,139.35,139.57,14113.0,129.8702,130.3624,129.4151,129.6195,14113.0
2015-12-28 12:30:00,139.47,140.22,139.31,140.14,30715.0,129.5266,130.2231,129.378,130.1488,30715.0
2015-12-28 13:00:00,140.25,140.97,140.24,140.79,14485.0,130.251,130.9196,130.2417,130.7525,14485.0
2015-12-28 13:30:00,140.89,141.12,140.53,140.58,9220.0,130.8453,131.0589,130.511,130.5574,9220.0
2015-12-28 14:00:00,140.64,140.75,139.92,140.09,11558.0,130.6132,130.7153,129.9445,130.1024,11558.0
2015-12-28 14:30:00,140.03,140.26,139.85,139.97,17418.0,130.0467,130.2603,129.8795,129.9909,17418.0
2015-12-28 15:00:00,139.97,140.05,139.51,139.94,17839.0,129.9909,130.0652,129.5637,129.9631,17839.0
2015-12-28 15:30:00,139.87,139.91,139.46,139.82,83783.0,129.8981,129.9352,129.5173,129.8516,83783.0
2015-12-29 09:30:00,141.0,142.15,140.52,141.0,46157.0,130.9475,132.0155,130.5017,130.9475,46157.0
2015-12-29 10:00:00,140.93,141.0,139.68,139.92,19979.0,130.8825,130.9475,129.7216,129.9445,19979.0
2015-12-29 10:30:00,140.28,140.28,139.43,139.86,18994.0,130.2788,130.2788,129.4894,129.8888,18994.0
2015-12-29 11:00:00,139.79,140.02,139.61,139.77,13484.0,129.8238,130.0374,129.6566,129.8052,13484.0
2015-12-29 11:30:00,139.82,140.0,139.7,139.77,28421.0,129.8516,130.0188,129.7402,129.8052,28421.0
2015-12-29 12:00:00,139.78,139.9,139.42,139.42,14177.0,129.8145,129.9259,129.4801,129.4801,14177.0
2015-12-29 12:30:00,139.48,139.66,139.12,139.31,19294.0,129.5359,129.703,129.2015,129.378,19294.0
2015-12-29 13:00:00,139.31,140.12,139.31,139.67,18066.0,129.378,130.1302,129.378,129.7123,18066.0
2015-12-29 13:30:00,139.7,139.7,139.09,139.54,35827.0,129.7402,129.7402,129.1737,129.5916,35827.0
2015-12-29 14:00:00,139.59,139.78,139.0,139.78,109167.0,129.638,129.8145,129.0901,129.8145,109167.0
2015-12-29 14:30:00,139.78,140.76,139.57,140.71,22949.0,129.8145,130.7246,129.6195,130.6782,22949.0
2015-12-29 15:00:00,140.71,140.97,140.55,140.97,17914.0,130.6782,130.9196,130.5296,130.9196,17914.0
2015-12-29 15:30:00,140.94,140.94,140.4,140.64,48995.0,130.8918,130.8918,130.3903,130.6132,48995.0
2015-12-30 09:30:00,140.62,141.07,139.86,140.41,9248.0,130.5946,131.0125,129.8888,130.3996,9248.0
2015-12-30 10:00:00,140.5,140.5,140.08,140.5,9692.0,130.4831,130.4831,130.0931,130.4831,9692.0
2015-12-30 10:30:00,140.25,140.5,140.04,140.23,17296.0,130.251,130.4831,130.0559,130.2324,17296.0
2015-12-30 11:00:00,140.15,140.24,139.7,139.91,18939.0,130.1581,130.2417,129.7402,129.9352,18939.0
2015-12-30 11:30:00,140.08,140.11,139.7,139.77,8662.0,130.0931,130.121,129.7402,129.8052,8662.0
2015-12-30 12:00:00,139.78,139.79,138.88,138.96,39631.0,129.8145,129.8238,128.9786,129.0529,39631.0
2015-12-30 12:30:00,138.9,139.14,138.54,138.71,41275.0,128.9972,129.2201,128.6629,128.8208,41275.0
2015-12-30 13:00:00,138.73,139.04,138.42,138.5,17860.0,128.8393,129.1272,128.5514,128.6257,17860.0
2015-12-30 13:30:00,138.49,138.71,138.37,138.44,19143.0,128.6164,128.8208,128.505,128.57,19143.0
2015-12-30 14:00:00,138.45,138.45,137.86,138.09,34900.0,128.5793,128.5793,128.0314,128.245,34900.0
2015-12-30 14:30:00,138.0,138.15,137.54,138.15,40238.0,128.1614,128.3007,127.7342,128.3007,40238.0
2015-12-30 15:00:00,138.08,138.3,137.87,137.93,38956.0,128.2357,128.44,128.0407,128.0964,38956.0
2015-12-30 15:30:00,137.89,137.92,137.09,137.26,105860.0,128.0592,128.0871,127.3163,127.4741,105860.0
2015-12-31 09:30:00,136.91,137.63,136.2,137.02,27725.0,127.1491,127.8178,126.4897,127.2513,27725.0
2015-12-31 10:00:00,137.06,138.0,136.99,137.79,39812.0,127.2884,128.1614,127.2234,127.9664,39812.0
2015-12-31 10:30:00,137.75,138.0,137.37,137.82,23544.0,127.9292,128.1614,127.5763,127.9942,23544.0
2015-12-31 11:00:00,137.81,138.14,137.76,138.0,34971.0,127.9849,128.2914,127.9385,128.1614,34971.0
2015-12-31 11:30:00,137.93,138.65,137.9,138.65,28526.0,128.0964,128.765,128.0685,128.765,28526.0
2015-12-31 12:00:00,138.69,139.1,138.58,138.81,37721.0,128.8022,129.183,128.7,128.9136,37721.0
2015-12-31 12:30:00,138.74,138.91,138.21,138.37,27481.0,128.8486,129.0065,128.3564,128.505,27481.0
2015-12-31 13:00:00,138.36,138.36,137.84,138.02,19800.0,128.4957,128.4957,128.0128,128.18,19800.0
2015-12-31 13:30:00,138.1,138.24,137.63,138.0,22258.0,128.2543,128.3843,127.8178,128.1614,22258.0
2015-12-31 14:00:00,137.93,138.22,137.45,137.69,29216.0,128.0964,128.3657,127.6506,127.8735,29216.0
2015-12-31 14:30:00,137.67,137.7,137.33,137.45,29376.0,127.8549,127.8828,127.5392,127.6506,29376.0
2015-12-31 15:00:00,137.42,137.49,137.14,137.4,46481.0,127.6227,127.6877,127.3627,127.6042,46481.0
2015-12-31 15:30:00,137.42,137.46,136.57,136.57,91306.0,127.6227,127.6599,126.8333,126.8333,91306.0
2016-01-04 09:30:00,134.59,135.0,132.34,133.99,139601.0,124.9945,125.3753,122.9049,124.4373,139601.0
2016-01-04 10:00:00,133.87,134.08,132.91,133.23,74846.0,124.3258,124.5209,123.4343,123.7315,74846.0
2016-01-04 10:30:00,133.21,133.81,132.91,133.03,45281.0,123.7129,124.2701,123.4343,123.5457,45281.0
2016-01-04 11:00:00,132.88,133.34,132.43,133.27,51154.0,123.4064,123.8336,122.9885,123.7686,51154.0
2016-01-04 11:30:00,133.24,134.28,133.18,134.16,44343.0,123.7407,124.7066,123.685,124.5952,44343.0
2016-01-04 12:00:00,134.25,134.38,133.85,134.28,48367.0,124.6787,124.7995,124.3073,124.7066,48367.0
2016-01-04 12:30:00,134.2,134.8,134.0,134.6,41335.0,124.6323,125.1895,124.4466,125.0038,41335.0
2016-01-04 13:00:00,134.52,135.25,134.11,134.33,53773.0,124.9295,125.6074,124.5487,124.753,53773.0
2016-01-04 13:30:00,134.34,135.29,134.24,134.78,67232.0,124.7623,125.6446,124.6694,125.171,67232.0
2016-01-04 14:00:00,134.79,135.01,134.13,134.92,71971.0,125.1802,125.3846,124.5673,125.301,71971.0
2016-01-04 14:30:00,134.83,134.94,134.17,134.7,56900.0,125.2174,125.3195,124.6044,125.0967,56900.0
2016-01-04 15:00:00,134.78,134.89,134.38,134.64,53041.0,125.171,125.2731,124.7995,125.0409,53041.0
2016-01-04 15:30:00,134.65,136.01,134.65,135.8,149531.0,125.0502,126.3133,125.0502,126.1182,149531.0
2016-01-05 09:30:00,136.19,136.63,133.89,134.09,55786.0,126.4804,126.8891,124.3444,124.5301,55786.0
2016-01-05 10:00:00,134.16,134.99,133.39,133.95,130204.0,124.5952,125.366,123.88,124.4001,130204.0
2016-01-05 10:30:00,133.98,134.14,133.06,133.92,69218.0,124.428,124.5766,123.5736,124.3723,69218.0
2016-01-05 11:00:00,133.85,134.33,133.69,134.09,59644.0,124.3073,124.753,124.1587,124.5301,59644.0
2016-01-05 11:30:00,134.09,134.55,133.64,133.86,57893.0,124.5301,124.9573,124.1122,124.3165,57893.0
2016-01-05 12:00:00,133.99,134.22,133.8,134.0,46781.0,124.4373,124.6509,124.2608,124.4466,46781.0
2016-01-05 12:30:00,134.05,134.09,133.51,134.09,15677.0,124.493,124.5301,123.9915,124.5301,15677.0
2016-01-05 13:00:00,134.25,134.33,132.91,133.24,31626.0,124.6787,124.753,123.4343,123.7407,31626.0
2016-01-05 13:30:00,133.41,133.89,133.11,133.75,18560.0,123.8986,124.3444,123.62,124.2144,18560.0
2016-01-05 14:00:00,133.78,133.85,133.26,133.77,57094.0,124.2422,124.3073,123.7593,124.233,57094.0
2016-01-05 14:30:00,133.69,134.39,133.63,134.0,31268.0,124.1587,124.8088,124.1029,124.4466,31268.0
2016-01-05 15:00:00,134.01,134.11,133.09,133.25,62854.0,124.4558,124.5487,123.6014,123.75,62854.0
2016-01-05 15:30:00,133.27,133.52,132.92,133.18,110928.0,123.7686,124.0008,123.4436,123.685,110928.0
2016-01-06 09:30:00,130.58,131.89,130.54,130.62,39164.0,121.2704,122.487,121.2332,121.3075,39164.0
2016-01-06 10:00:00,130.71,130.85,130.29,130.85,71575.0,121.3911,121.5211,121.0011,121.5211,71575.0
2016-01-06 10:30:00,131.02,131.32,130.61,130.88,73939.0,121.679,121.9576,121.2982,121.549,73939.0
2016-01-06 11:00:00,130.95,132.09,130.64,131.98,34702.0,121.614,122.6727,121.3261,122.5706,34702.0
2016-01-06 11:30:00,132.1,132.79,131.86,131.97,39577.0,122.682,123.3228,122.4591,122.5613,39577.0
2016-01-06 12:00:00,131.96,132.01,131.08,131.66,40093.0,122.552,122.5984,121.7347,122.2734,40093.0
2016-01-06 12:30:00,131.58,132.21,131.5,131.8,28335.0,122.1991,122.7842,122.1248,122.4034,28335.0
2016-01-06 13:00:00,131.81,131.81,130.42,130.76,20825.0,122.4127,122.4127,121.1218,121.4376,20825.0
2016-01-06 13:30:00,130.72,131.14,130.65,130.65,17535.0,121.4004,121.7905,121.3354,121.3354,17535.0
2016-01-06 14:00:00,130.73,131.1,130.41,130.5,17912.0,121.4097,121.7533,121.1125,121.1961,17912.0
2016-01-06 14:30:00,130.4,130.62,129.34,129.52,44591.0,121.1032,121.3075,120.1188,120.286,44591.0
2016-01-06 15:00:00,129.46,129.93,129.26,129.67,44172.0,120.2302,120.6667,120.0445,120.4253,44172.0
2016-01-06 15:30:00,129.65,130.17,129.5,129.88,132440.0,120.4067,120.8896,120.2674,120.6203,132440.0
2016-01-07 09:30:00,127.48,129.11,126.37,128.78,106069.0,118.3914,119.9052,117.3605,119.5987,106069.0
2016-01-07 10:00:00,128.66,128.9,128.0,128.66,93976.0,119.4873,119.7102,118.8743,119.4873,93976.0
2016-01-07 10:30:00,128.7,132.29,128.53,132.29,125010.0,119.5244,122.8585,119.3665,122.8585,125010.0
2016-01-07 11:00:00,132.29,133.22,131.68,132.38,83906.0,122.8585,123.7222,122.292,122.9421,83906.0
2016-01-07 11:30:00,132.36,133.74,132.08,133.0,134423.0,122.9235,124.2051,122.6634,123.5179,134423.0
2016-01-07 12:00:00,133.19,133.27,132.04,132.54,118242.0,123.6943,123.7686,122.6263,123.0906,118242.0
2016-01-07 12:30:00,132.5,132.77,132.15,132.17,31473.0,123.0535,123.3043,122.7285,122.747,31473.0
2016-01-07 13:00:00,132.17,132.35,131.44,131.54,47758.0,122.747,122.9142,122.0691,122.1619,47758.0
2016-01-07 13:30:00,131.45,131.5,130.5,130.72,32907.0,122.0784,122.1248,121.1961,121.4004,32907.0
2016-01-07 14:00:00,130.78,130.82,129.8,129.88,46384.0,121.4561,121.4933,120.546,120.6203,46384.0
2016-01-07 14:30:00,129.76,130.28,129.43,129.93,49484.0,120.5088,120.9918,120.2024,120.6667,49484.0
2016-01-07 15:00:00,129.92,130.03,128.73,128.87,102592.0,120.6574,120.7596,119.5523,119.6823,102592.0
2016-01-07 15:30:00,128.83,130.25,128.83,129.57,141595.0,119.6452,120.9639,119.6452,120.3324,141595.0
2016-01-08 09:30:00,130.01,130.39,129.3,130.12,50326.0,120.741,121.0939,120.0816,120.8432,50326.0
2016-01-08 10:00:00,130.17,130.32,129.14,129.62,51093.0,120.8896,121.0289,119.9331,120.3788,51093.0
2016-01-08 10:30:00,129.78,130.13,129.2,129.32,37797.0,120.5274,120.8525,119.9888,120.1002,37797.0
2016-01-08 11:00:00,129.25,129.67,128.55,128.66,36371.0,120.0352,120.4253,119.3851,119.4873,36371.0
2016-01-08 11:30:00,128.84,128.85,127.8,128.4,67156.0,119.6544,119.6637,118.6886,119.2458,67156.0
2016-01-08 12:00:00,128.42,129.59,128.39,129.45,18717.0,119.2644,120.351,119.2365,120.2209,18717.0
2016-01-08 12:30:00,129.36,129.36,128.7,129.06,22190.0,120.1374,120.1374,119.5244,119.8588,22190.0
2016-01-08 13:00:00,129.1,129.16,128.06,128.41,32919.0,119.8959,119.9516,118.93,119.2551,32919.0
2016-01-08 13:30:00,128.49,129.15,128.1,128.38,49464.0,119.3294,119.9423,118.9672,119.2272,49464.0
2016-01-08 14:00:00,128.29,128.54,127.34,127.37,48502.0,119.1437,119.3758,118.2614,118.2892,48502.0
2016-01-08 14:30:00,127.37,127.78,126.93,126.99,57156.0,118.2892,118.67,117.8806,117.9363,57156.0
2016-01-08 15:00:00,127.15,127.54,126.59,126.81,58688.0,118.0849,118.4471,117.5649,117.7692,58688.0
2016-01-08 15:30:00,126.68,126.89,125.62,126.13,154778.0,117.6484,117.8435,116.664,117.1376,154778.0
2016-01-11 09:30:00,126.75,127.35,125.6,125.81,39303.0,117.7134,118.2707,116.6454,116.8405,39303.0
2016-01-11 10:00:00,125.83,127.14,125.57,126.67,51926.0,116.859,118.0756,116.6176,117.6391,51926.0
2016-01-11 10:30:00,126.79,127.56,126.01,126.4,31672.0,117.7506,118.4657,117.0262,117.3884,31672.0
2016-01-11 11:00:00,126.31,126.31,125.49,126.19,37010.0,117.3048,117.3048,116.5433,117.1934,37010.0
2016-01-11 11:30:00,126.15,127.05,125.98,126.56,50335.0,117.1562,117.9921,116.9983,117.537,50335.0
2016-01-11 12:00:00,126.63,127.15,126.2,126.68,63049.0,117.602,118.0849,117.2027,117.6484,63049.0
2016-01-11 12:30:00,126.68,126.76,125.44,125.78,38740.0,117.6484,117.7227,116.4968,116.8126,38740.0
2016-01-11 13:00:00,125.88,125.96,124.85,124.9,54553.0,116.9055,116.9798,115.9489,115.9953,54553.0
2016-01-11 13:30:00,125.0,125.23,124.51,124.55,52090.0,116.0882,116.3018,115.6331,115.6703,52090.0
2016-01-11 14:00:00,124.53,124.98,124.12,124.88,161267.0,115.6517,116.0696,115.2709,115.9768,161267.0
2016-01-11 14:30:00,124.92,124.98,124.38,124.57,114002.0,116.0139,116.0696,115.5124,115.6889,114002.0
2016-01-11 15:00:00,124.61,124.86,123.95,124.74,109030.0,115.726,115.9582,115.1131,115.8467,109030.0
2016-01-11 15:30:00,124.8,125.07,124.44,124.76,167912.0,115.9025,116.1532,115.5681,115.8653,167912.0
2016-01-12 09:30:00,125.95,129.09,125.41,129.08,57429.0,116.9705,119.8866,116.469,119.8773,57429.0
2016-01-12 10:00:00,128.83,129.53,127.86,128.26,52398.0,119.6452,120.2952,118.7443,119.1158,52398.0
2016-01-12 10:30:00,128.17,128.57,127.9,128.37,41656.0,119.0322,119.4037,118.7815,119.2179,41656.0
2016-01-12 11:00:00,128.41,128.6,127.02,127.14,53999.0,119.2551,119.4315,117.9642,118.0756,53999.0
2016-01-12 11:30:00,127.15,127.3,126.33,126.96,38856.0,118.0849,118.2242,117.3234,117.9085,38856.0
2016-01-12 12:00:00,127.05,127.45,126.13,126.16,31184.0,117.9921,118.3635,117.1376,117.1655,31184.0
2016-01-12 12:30:00,126.18,126.25,125.52,125.92,27383.0,117.1841,117.2491,116.5711,116.9426,27383.0
2016-01-12 13:00:00,126.0,126.77,125.9,125.9,35410.0,117.0169,117.732,116.924,116.924,35410.0
2016-01-12 13:30:00,125.9,126.62,125.9,125.96,33617.0,116.924,117.5927,116.924,116.9798,33617.0
2016-01-12 14:00:00,125.92,125.92,125.01,125.72,54328.0,116.9426,116.9426,116.0975,116.7569,54328.0
2016-01-12 14:30:00,125.78,126.6,125.47,126.6,67612.0,116.8126,117.5741,116.5247,117.5741,67612.0
2016-01-12 15:00:00,126.6,128.49,126.06,128.01,79895.0,117.5741,119.3294,117.0726,118.8836,79895.0
2016-01-12 15:30:00,128.01,128.16,127.32,127.96,161599.0,118.8836,119.0229,118.2428,118.8372,161599.0
2016-01-13 09:30:00,128.17,128.92,127.54,127.98,63115.0,119.0322,119.7287,118.4471,118.8558,63115.0
2016-01-13 10:00:00,128.06,128.57,127.59,127.61,72428.0,118.93,119.4037,118.4936,118.5121,72428.0
2016-01-13 10:30:00,127.48,127.57,125.67,126.17,50235.0,118.3914,118.475,116.7104,117.1748,50235.0
2016-01-13 11:00:00,126.27,126.27,125.03,125.34,52411.0,117.2677,117.2677,116.1161,116.404,52411.0
2016-01-13 11:30:00,125.27,125.69,124.41,124.59,35849.0,116.339,116.729,115.5403,115.7074,35849.0
2016-01-13 12:00:00,124.68,125.24,124.61,124.99,60308.0,115.791,116.3111,115.726,116.0789,60308.0
2016-01-13 12:30:00,125.0,125.0,123.24,123.4,77902.0,116.0882,116.0882,114.4537,114.6023,77902.0
2016-01-13 13:00:00,123.43,124.06,123.05,123.24,29562.0,114.6301,115.2152,114.2772,114.4537,29562.0
2016-01-13 13:30:00,123.21,123.35,122.25,123.06,60873.0,114.4258,114.5558,113.5343,114.2865,60873.0
2016-01-13 14:00:00,122.95,123.64,122.87,123.09,86699.0,114.1844,114.8252,114.1101,114.3144,86699.0
2016-01-13 14:30:00,123.08,123.71,121.97,123.31,77841.0,114.3051,114.8902,113.2742,114.5187,77841.0
2016-01-13 15:00:00,123.41,123.93,123.09,123.37,87845.0,114.6116,115.0945,114.3144,114.5744,87845.0
2016-01-13 15:30:00,123.3,123.54,122.68,122.92,259378.0,114.5094,114.7323,113.9336,114.1565,259378.0
2016-01-14 09:30:00,123.29,124.29,121.57,121.72,21128.0,114.5001,115.4288,112.9027,113.0421,21128.0
2016-01-14 10:00:00,121.73,124.01,121.61,124.01,90032.0,113.0513,115.1688,112.9399,115.1688,90032.0
2016-01-14 10:30:00,124.02,125.2,123.8,123.8,74853.0,115.1781,116.274,114.9738,114.9738,74853.0
2016-01-14 11:00:00,123.88,124.01,122.16,122.4,47854.0,115.0481,115.1688,113.4507,113.6736,47854.0
2016-01-14 11:30:00,122.57,123.31,122.31,122.95,57572.0,113.8315,114.5187,113.59,114.1844,57572.0
2016-01-14 12:00:00,123.12,123.33,122.37,122.68,75849.0,114.3422,114.5373,113.6457,113.9336,75849.0
2016-01-14 12:30:00,122.83,123.64,122.71,123.24,27824.0,114.0729,114.8252,113.9615,114.4537,27824.0
2016-01-14 13:00:00,123.24,124.12,123.2,124.05,34176.0,114.4537,115.2709,114.4165,115.2059,34176.0
2016-01-14 13:30:00,124.17,124.46,123.69,124.37,16488.0,115.3174,115.5867,114.8716,115.5031,16488.0
2016-01-14 14:00:00,124.39,124.57,123.46,123.63,26219.0,115.5217,115.6889,114.658,114.8159,26219.0
2016-01-14 14:30:00,123.74,124.02,123.3,123.87,64142.0,114.918,115.1781,114.5094,115.0388,64142.0
2016-01-14 15:00:00,123.92,124.58,123.81,124.38,41324.0,115.0852,115.6982,114.983,115.5124,41324.0
2016-01-14 15:30:00,124.29,124.34,123.32,123.56,141554.0,115.4288,115.4753,114.528,114.7509,141554.0
2016-01-15 09:30:00,120.88,121.62,119.58,121.03,65242.0,112.2619,112.9492,111.0546,112.4012,65242.0
2016-01-15 10:00:00,120.96,122.46,120.39,122.44,28016.0,112.3362,113.7293,111.8069,113.7107,28016.0
2016-01-15 10:30:00,122.42,123.46,121.58,121.64,29115.0,113.6921,114.658,112.912,112.9678,29115.0
2016-01-15 11:00:00,121.65,122.46,121.35,121.94,20630.0,112.977,113.7293,112.6984,113.2464,20630.0
2016-01-15 11:30:00,121.64,122.56,121.58,122.01,16714.0,112.9678,113.8222,112.912,113.3114,16714.0
2016-01-15 12:00:00,122.01,122.26,121.25,121.56,15218.0,113.3114,113.5436,112.6056,112.8935,15218.0
2016-01-15 12:30:00,121.47,122.84,121.16,122.84,28986.0,112.8099,114.0822,112.522,114.0822,28986.0
2016-01-15 13:00:00,122.73,123.81,122.11,123.63,66943.0,113.98,114.983,113.4042,114.8159,66943.0
2016-01-15 13:30:00,123.61,123.94,123.09,123.66,74677.0,114.7973,115.1038,114.3144,114.8437,74677.0
2016-01-15 14:00:00,123.67,123.7,122.67,122.67,28932.0,114.853,114.8809,113.9243,113.9243,28932.0
2016-01-15 14:30:00,122.73,125.23,122.48,124.94,75041.0,113.98,116.3018,113.7479,116.0325,75041.0
2016-01-15 15:00:00,125.09,125.69,123.66,124.88,66529.0,116.1718,116.729,114.8437,115.9768,66529.0
2016-01-15 15:30:00,124.82,125.06,124.28,124.67,132907.0,115.921,116.1439,115.4195,115.7817,132907.0
2016-01-19 09:30:00,125.97,126.48,123.11,123.66,32832.0,116.9891,117.4627,114.333,114.8437,32832.0
2016-01-19 10:00:00,124.12,125.42,123.71,125.28,52323.0,115.2709,116.4783,114.8902,116.3482,52323.0
2016-01-19 10:30:00,125.32,125.47,123.62,123.78,30467.0,116.3854,116.5247,114.8066,114.9552,30467.0
2016-01-19 11:00:00,123.83,124.12,123.12,124.01,47210.0,115.0016,115.2709,114.3422,115.1688,47210.0
2016-01-19 11:30:00,124.01,124.55,123.66,123.9,47171.0,115.1688,115.6703,114.8437,115.0666,47171.0
2016-01-19 12:00:00,123.98,124.14,123.02,123.32,25297.0,115.1409,115.2895,114.2494,114.528,25297.0
2016-01-19 12:30:00,123.34,123.38,121.34,121.4,59681.0,114.5466,114.5837,112.6891,112.7449,59681.0
2016-01-19 13:00:00,121.44,122.33,121.26,121.43,45150.0,112.782,113.6086,112.6148,112.7727,45150.0
2016-01-19 13:30:00,121.51,121.6,119.86,119.88,35901.0,112.847,112.9306,111.3147,111.3332,35901.0
2016-01-19 14:00:00,119.93,120.21,118.55,118.67,113899.0,111.3797,111.6397,110.0981,110.2095,113899.0
2016-01-19 14:30:00,118.78,118.93,117.95,118.29,108745.0,110.3117,110.451,109.5408,109.8566,108745.0
2016-01-19 15:00:00,118.34,119.47,118.26,119.44,204474.0,109.903,110.9525,109.8287,110.9246,204474.0
2016-01-19 15:30:00,119.44,119.84,118.96,119.1,281025.0,110.9246,111.2961,110.4788,110.6088,281025.0
2016-01-20 09:30:00,117.47,118.03,114.21,114.3,62849.0,109.0951,109.6151,106.0675,106.1511,62849.0
2016-01-20 10:00:00,114.27,115.38,114.14,114.69,118063.0,106.1232,107.1541,106.0025,106.5133,118063.0
2016-01-20 10:30:00,114.86,115.12,113.63,113.85,74133.0,106.6711,106.9126,105.5288,105.7331,74133.0
2016-01-20 11:00:00,113.98,115.66,113.81,115.62,106935.0,105.8539,107.4141,105.696,107.3769,106935.0
2016-01-20 11:30:00,115.65,116.4,115.04,115.59,32872.0,107.4048,108.1013,106.8383,107.3491,32872.0
2016-01-20 12:00:00,115.53,115.9,113.7,113.79,50095.0,107.2934,107.637,105.5938,105.6774,50095.0
2016-01-20 12:30:00,113.79,115.25,113.79,115.06,94675.0,105.6774,107.0333,105.6774,106.8569,94675.0
2016-01-20 13:00:00,115.12,115.22,113.49,113.82,87083.0,106.9126,107.0055,105.3988,105.7053,87083.0
2016-01-20 13:30:00,113.75,116.05,113.75,115.54,97581.0,105.6403,107.7763,105.6403,107.3027,97581.0
2016-01-20 14:00:00,115.61,116.13,114.75,115.15,50760.0,107.3677,107.8506,106.569,106.9405,50760.0
2016-01-20 14:30:00,115.18,116.0,114.45,115.65,131109.0,106.9683,107.7299,106.2904,107.4048,131109.0
2016-01-20 15:00:00,115.72,118.18,115.42,118.02,123683.0,107.4698,109.7544,107.1912,109.6058,123683.0
2016-01-20 15:30:00,117.94,118.27,116.34,116.98,253784.0,109.5315,109.838,108.0456,108.64,253784.0
2016-01-21 09:30:00,117.44,117.84,115.61,115.89,36173.0,109.0672,109.4387,107.3677,107.6277,36173.0
2016-01-21 10:00:00,116.04,117.44,115.99,116.95,132655.0,107.767,109.0672,107.7206,108.6121,132655.0
2016-01-21 10:30:00,116.9,118.47,116.9,117.63,47002.0,108.5657,110.0238,108.5657,109.2436,47002.0
2016-01-21 11:00:00,117.66,118.01,116.65,116.71,50869.0,109.2715,109.5966,108.3335,108.3892,50869.0
2016-01-21 11:30:00,116.84,117.93,116.83,117.7,61998.0,108.51,109.5223,108.5007,109.3087,61998.0
2016-01-21 12:00:00,117.7,119.34,117.59,118.55,152331.0,109.3087,110.8317,109.2065,110.0981,152331.0
2016-01-21 12:30:00,118.67,118.94,117.96,118.22,58073.0,110.2095,110.4603,109.5501,109.7916,58073.0
2016-01-21 13:00:00,118.19,119.01,117.64,117.64,114642.0,109.7637,110.5253,109.2529,109.2529,114642.0
2016-01-21 13:30:00,117.7,118.7,116.65,118.48,61802.0,109.3087,110.2374,108.3335,110.033,61802.0
2016-01-21 14:00:00,118.64,119.01,117.51,117.78,87785.0,110.1816,110.5253,109.1322,109.383,87785.0
2016-01-21 14:30:00,117.81,118.36,117.64,118.1,94862.0,109.4108,109.9216,109.2529,109.6801,94862.0
2016-01-21 15:00:00,118.1,118.34,117.39,118.32,95833.0,109.6801,109.903,109.0208,109.8845,95833.0
2016-01-21 15:30:00,118.4,119.29,118.3,118.41,158646.0,109.9588,110.7853,109.8659,109.968,158646.0
2016-01-22 09:30:00,120.58,126.16,120.58,126.16,62409.0,111.9833,117.1655,111.9833,117.1655,62409.0
2016-01-22 10:00:00,125.93,126.11,123.71,123.88,74774.0,116.9519,117.1191,114.8902,115.0481,74774.0
2016-01-22 10:30:00,123.87,124.4,122.92,122.93,75221.0,115.0388,115.531,114.1565,114.1658,75221.0
2016-01-22 11:00:00,122.98,123.61,122.0,123.2,69972.0,114.2122,114.7973,113.3021,114.4165,69972.0
2016-01-22 11:30:00,123.25,123.32,122.49,122.56,65014.0,114.463,114.528,113.7572,113.8222,65014.0
2016-01-22 12:00:00,122.53,123.55,122.46,123.28,26957.0,113.7943,114.7416,113.7293,114.4908,26957.0
2016-01-22 12:30:00,123.14,124.32,123.08,124.32,28530.0,114.3608,115.4567,114.3051,115.4567,28530.0
2016-01-22 13:00:00,124.39,124.56,123.55,124.24,32310.0,115.5217,115.6796,114.7416,115.3824,32310.0
2016-01-22 13:30:00,124.24,124.62,124.04,124.46,30441.0,115.3824,115.7353,115.1967,115.5867,30441.0
2016-01-22 14:00:00,124.47,124.59,123.68,123.82,20910.0,115.596,115.7074,114.8623,114.9923,20910.0
2016-01-22 14:30:00,123.69,123.94,122.75,123.04,84538.0,114.8716,115.1038,113.9986,114.2679,84538.0
2016-01-22 15:00:00,123.0,123.05,122.67,122.93,69126.0,114.2308,114.2772,113.9243,114.1658,69126.0
2016-01-22 15:30:00,122.93,123.68,122.74,123.59,145412.0,114.1658,114.8623,113.9893,114.7787,145412.0
2016-01-25 09:30:00,122.78,123.38,120.68,121.46,44450.0,114.0265,114.5837,112.0762,112.8006,44450.0
2016-01-25 10:00:00,121.5,122.07,121.05,121.36,43669.0,112.8377,113.3671,112.4198,112.7077,43669.0
2016-01-25 10:30:00,121.35,121.64,119.47,119.81,82603.0,112.6984,112.9678,110.9525,111.2682,82603.0
2016-01-25 11:00:00,119.65,119.94,118.51,119.89,35334.0,111.1196,111.389,110.0609,111.3425,35334.0
2016-01-25 11:30:00,119.97,119.97,118.0,119.22,25098.0,111.4168,111.4168,109.5873,110.7203,25098.0
2016-01-25 12:00:00,119.03,119.64,118.93,119.32,16287.0,110.5438,111.1103,110.451,110.8132,16287.0
2016-01-25 12:30:00,119.38,119.77,119.3,119.56,30862.0,110.8689,111.2311,110.7946,111.0361,30862.0
2016-01-25 13:00:00,119.46,119.82,119.33,119.36,53775.0,110.9432,111.2775,110.8224,110.8503,53775.0
2016-01-25 13:30:00,119.37,119.52,117.79,117.85,21200.0,110.8596,110.9989,109.3922,109.448,21200.0
2016-01-25 14:00:00,117.84,118.37,117.49,117.85,81385.0,109.4387,109.9309,109.1136,109.448,81385.0
2016-01-25 14:30:00,117.79,118.12,117.43,117.8,39886.0,109.3922,109.6987,109.0579,109.4015,39886.0
2016-01-25 15:00:00,117.77,118.25,116.66,116.89,42313.0,109.3737,109.8194,108.3428,108.5564,42313.0
2016-01-25 15:30:00,116.97,117.66,116.79,117.36,151635.0,108.6307,109.2715,108.4635,108.9929,151635.0
2016-01-26 09:30:00,118.53,118.75,116.36,116.73,107232.0,110.0795,110.2838,108.0642,108.4078,107232.0
2016-01-26 10:00:00,116.95,118.21,116.91,117.86,48395.0,108.6121,109.7823,108.575,109.4573,48395.0
2016-01-26 10:30:00,117.95,118.18,117.33,117.5,71593.0,109.5408,109.7544,108.965,109.1229,71593.0
2016-01-26 11:00:00,117.56,118.2,117.45,118.06,52443.0,109.1786,109.773,109.0765,109.643,52443.0
2016-01-26 11:30:00,117.94,117.94,117.41,117.71,23861.0,109.5315,109.5315,109.0393,109.3179,23861.0
2016-01-26 12:00:00,117.82,118.47,117.68,118.46,126408.0,109.4201,110.0238,109.2901,110.0145,126408.0
2016-01-26 12:30:00,118.37,119.05,118.32,118.79,77824.0,109.9309,110.5624,109.8845,110.3209,77824.0
2016-01-26 13:00:00,118.79,119.34,118.5,119.33,35484.0,110.3209,110.8317,110.0516,110.8224,35484.0
2016-01-26 13:30:00,119.32,119.5,118.97,119.03,25651.0,110.8132,110.9803,110.4881,110.5438,25651.0
2016-01-26 14:00:00,119.06,119.64,119.04,119.4,40248.0,110.5717,111.1103,110.5531,110.8875,40248.0
2016-01-26 14:30:00,119.4,119.6,119.02,119.36,21254.0,110.8875,111.0732,110.5345,110.8503,21254.0
2016-01-26 15:00:00,119.3,119.8,119.06,119.62,24758.0,110.7946,111.2589,110.5717,111.0918,24758.0
2016-01-26 15:30:00,119.57,119.72,119.33,119.58,138615.0,111.0453,111.1846,110.8224,111.0546,138615.0
2016-01-27 09:30:00,119.75,119.79,118.15,118.94,39348.0,111.2125,111.2497,109.7266,110.4603,39348.0
2016-01-27 10:00:00,118.94,119.08,118.13,118.59,27983.0,110.4603,110.5903,109.708,110.1352,27983.0
2016-01-27 10:30:00,118.64,119.91,118.38,119.91,37435.0,110.1816,111.3611,109.9402,111.3611,37435.0
2016-01-27 11:00:00,119.89,120.61,119.53,120.58,13798.0,111.3425,112.0112,111.0082,111.9833,13798.0
2016-01-27 11:30:00,120.63,121.75,120.49,121.64,25165.0,112.0298,113.0699,111.8997,112.9678,25165.0
2016-01-27 12:00:00,121.55,122.3,121.39,121.84,12727.0,112.8842,113.5807,112.7356,113.1535,12727.0
2016-01-27 12:30:00,121.85,121.85,121.16,121.41,14890.0,113.1628,113.1628,112.522,112.7542,14890.0
2016-01-27 13:00:00,121.29,121.81,120.98,120.98,20465.0,112.6427,113.1256,112.3548,112.3548,20465.0
2016-01-27 13:30:00,121.05,121.71,120.92,121.5,39051.0,112.4198,113.0328,112.2991,112.8377,39051.0
2016-01-27 14:00:00,121.57,122.22,120.66,121.47,49473.0,112.9027,113.5064,112.0576,112.8099,49473.0
2016-01-27 14:30:00,121.29,121.63,120.37,120.64,38125.0,112.6427,112.9585,111.7883,112.0391,38125.0
2016-01-27 15:00:00,120.73,120.77,119.6,119.91,85228.0,112.1226,112.1598,111.0732,111.3611,85228.0
2016-01-27 15:30:00,119.91,120.35,119.68,120.0,90187.0,111.3611,111.7697,111.1475,111.4447,90187.0
2016-01-28 09:30:00,121.41,122.78,121.3,121.88,31645.0,112.7542,114.0265,112.652,113.1906,31645.0
2016-01-28 10:00:00,121.86,121.86,119.15,119.15,23283.0,113.1721,113.1721,110.6553,110.6553,23283.0
2016-01-28 10:30:00,118.96,120.08,118.51,119.22,24739.0,110.4788,111.519,110.0609,110.7203,24739.0
2016-01-28 11:00:00,119.18,120.86,119.18,119.85,19322.0,110.6831,112.2434,110.6831,111.3054,19322.0
2016-01-28 11:30:00,119.69,119.69,118.46,118.66,11509.0,111.1568,111.1568,110.0145,110.2002,11509.0
2016-01-28 12:00:00,118.71,119.46,118.67,118.82,27531.0,110.2467,110.9432,110.2095,110.3488,27531.0
2016-01-28 12:30:00,118.95,119.25,118.61,118.74,28657.0,110.4695,110.7482,110.1538,110.2745,28657.0
2016-01-28 13:00:00,118.75,119.03,117.78,118.28,17728.0,110.2838,110.5438,109.383,109.8473,17728.0
2016-01-28 13:30:00,118.43,118.99,117.7,117.84,25345.0,109.9866,110.5067,109.3087,109.4387,25345.0
2016-01-28 14:00:00,117.88,118.73,117.85,118.73,32776.0,109.4758,110.2652,109.448,110.2652,32776.0
2016-01-28 14:30:00,118.73,119.04,118.38,118.52,24100.0,110.2652,110.5531,109.9402,110.0702,24100.0
2016-01-28 15:00:00,118.44,118.97,118.41,118.42,22336.0,109.9959,110.4881,109.968,109.9773,22336.0
2016-01-28 15:30:00,118.47,118.81,117.97,118.43,63710.0,110.0238,110.3395,109.5594,109.9866,63710.0
2016-01-29 09:30:00,119.17,119.94,117.79,118.78,58584.0,110.6739,111.389,109.3922,110.3117,58584.0
2016-01-29 10:00:00,119.05,121.35,118.61,120.58,125189.0,110.5624,112.6984,110.1538,111.9833,125189.0
2016-01-29 10:30:00,120.58,121.79,120.16,120.85,70904.0,111.9833,113.1071,111.5933,112.2341,70904.0
2016-01-29 11:00:00,121.0,122.66,120.92,122.39,49531.0,112.3734,113.915,112.2991,113.6643,49531.0
2016-01-29 11:30:00,122.47,123.66,122.06,123.36,38774.0,113.7386,114.8437,113.3578,114.5651,38774.0
2016-01-29 12:00:00,123.34,124.38,123.02,124.05,50771.0,114.5466,115.5124,114.2494,115.2059,50771.0
2016-01-29 12:30:00,124.07,125.33,123.93,125.28,72699.0,115.2245,116.3947,115.0945,116.3482,72699.0
2016-01-29 13:00:00,125.26,125.32,124.12,124.35,70971.0,116.3297,116.3854,115.2709,115.4846,70971.0
2016-01-29 13:30:00,124.45,124.9,124.11,124.83,24711.0,115.5774,115.9953,115.2617,115.9303,24711.0
2016-01-29 14:00:00,124.87,125.08,124.32,125.08,49738.0,115.9675,116.1625,115.4567,116.1625,49738.0
2016-01-29 14:30:00,125.07,125.35,124.8,124.83,62798.0,116.1532,116.4133,115.9025,115.9303,62798.0
2016-01-29 15:00:00,124.96,126.3,124.62,126.19,83298.0,116.0511,117.2955,115.7353,117.1934,83298.0
2016-01-29 15:30:00,126.24,126.59,125.26,125.58,191246.0,117.2398,117.5649,116.3297,116.6269,191246.0
2016-02-01 09:30:00,124.39,125.44,123.6,125.02,35875.0,115.5217,116.4968,114.788,116.1068,35875.0
2016-02-01 10:00:00,124.94,126.05,124.44,125.21,83357.0,116.0325,117.0634,115.5681,116.2832,83357.0
2016-02-01 10:30:00,125.19,125.54,124.6,125.06,37804.0,116.2647,116.5897,115.7167,116.1439,37804.0
2016-02-01 11:00:00,125.01,125.12,124.28,125.03,26916.0,116.0975,116.1997,115.4195,116.1161,26916.0
2016-02-01 11:30:00,125.0,125.63,124.88,125.1,49284.0,116.0882,116.6733,115.9768,116.1811,49284.0
2016-02-01 12:00:00,125.1,125.15,124.56,124.82,25587.0,116.1811,116.2275,115.6796,115.921,25587.0
2016-02-01 12:30:00,124.77,125.27,124.07,124.07,19285.0,115.8746,116.339,115.2245,115.2245,19285.0
2016-02-01 13:00:00,124.21,125.46,124.1,125.27,21807.0,115.3545,116.5154,115.2524,116.339,21807.0
2016-02-01 13:30:00,125.08,125.1,124.28,124.53,33623.0,116.1625,116.1811,115.4195,115.6517,33623.0
2016-02-01 14:00:00,124.59,124.9,124.0,124.82,29776.0,115.7074,115.9953,115.1595,115.921,29776.0
2016-02-01 14:30:00,124.86,124.97,124.29,124.76,33866.0,115.9582,116.0603,115.4288,115.8653,33866.0
2016-02-01 15:00:00,124.74,124.88,124.25,124.39,78563.0,115.8467,115.9768,115.3917,115.5217,78563.0
2016-02-01 15:30:00,124.33,124.34,123.43,123.7,160733.0,115.466,115.4753,114.6301,114.8809,160733.0
2016-02-02 09:30:00,121.95,122.76,120.61,120.83,27758.0,113.2557,114.0079,112.0112,112.2155,27758.0
2016-02-02 10:00:00,120.78,120.89,117.86,118.37,73925.0,112.1691,112.2712,109.4573,109.9309,73925.0
2016-02-02 10:30:00,118.38,118.78,117.69,118.29,119562.0,109.9402,110.3117,109.2994,109.8566,119562.0
2016-02-02 11:00:00,118.27,118.37,117.58,117.92,91260.0,109.838,109.9309,109.1972,109.513,91260.0
2016-02-02 11:30:00,117.84,118.93,117.76,118.92,135216.0,109.4387,110.451,109.3644,110.4417,135216.0
2016-02-02 12:00:00,118.88,120.11,118.67,120.0,42597.0,110.4045,111.5468,110.2095,111.4447,42597.0
2016-02-02 12:30:00,119.9,121.61,119.81,121.52,29987.0,111.3518,112.9399,111.2682,112.8563,29987.0
2016-02-02 13:00:00,121.31,121.88,120.89,121.88,18253.0,112.6613,113.1906,112.2712,113.1906,18253.0
2016-02-02 13:30:00,121.71,121.91,120.85,120.92,29074.0,113.0328,113.2185,112.2341,112.2991,29074.0
2016-02-02 14:00:00,120.83,121.03,120.17,120.43,52701.0,112.2155,112.4012,111.6026,111.844,52701.0
2016-02-02 14:30:00,120.45,122.3,120.29,121.46,38825.0,111.8626,113.5807,111.714,112.8006,38825.0
2016-02-02 15:00:00,121.37,121.42,120.76,121.23,54978.0,112.717,112.7634,112.1505,112.587,54978.0
2016-02-02 15:30:00,121.12,121.82,120.9,121.19,194732.0,112.4848,113.1349,112.2805,112.5498,194732.0
2016-02-03 09:30:00,122.89,123.45,121.1,121.38,23865.0,114.1286,114.6487,112.4663,112.7263,23865.0
2016-02-03 10:00:00,121.39,121.45,118.44,118.52,33932.0,112.7356,112.7913,109.9959,110.0702,33932.0
2016-02-03 10:30:00,118.43,120.14,118.07,119.82,71129.0,109.9866,111.5747,109.6523,111.2775,71129.0
2016-02-03 11:00:00,119.84,120.32,118.45,119.73,58286.0,111.2961,111.7419,110.0052,111.1939,58286.0
2016-02-03 11:30:00,119.86,119.9,118.98,119.25,103817.0,111.3147,111.3518,110.4974,110.7482,103817.0
2016-02-03 12:00:00,119.42,120.07,119.19,119.38,40933.0,110.906,111.5097,110.6924,110.8689,40933.0
2016-02-03 12:30:00,119.44,120.09,118.88,119.98,24916.0,110.9246,111.5283,110.4045,111.4261,24916.0
2016-02-03 13:00:00,119.91,119.98,118.85,119.02,50197.0,111.3611,111.4261,110.3767,110.5345,50197.0
2016-02-03 13:30:00,119.03,119.04,118.0,118.09,52687.0,110.5438,110.5531,109.5873,109.6709,52687.0
2016-02-03 14:00:00,118.26,120.23,118.2,120.22,36883.0,109.8287,111.6583,109.773,111.649,36883.0
2016-02-03 14:30:00,120.25,120.35,119.35,120.0,47400.0,111.6769,111.7697,110.841,111.4447,47400.0
2016-02-03 15:00:00,120.03,120.68,119.88,120.09,72204.0,111.4725,112.0762,111.3332,111.5283,72204.0
2016-02-03 15:30:00,120.14,121.45,120.02,121.31,109481.0,111.5747,112.7913,111.4633,112.6613,109481.0
2016-02-04 09:30:00,122.04,126.56,122.04,124.5,149447.0,113.3392,117.537,113.3392,115.6239,149447.0
2016-02-04 10:00:00,124.54,125.18,124.01,124.94,160378.0,115.661,116.2554,115.1688,116.0325,160378.0
2016-02-04 10:30:00,125.03,125.75,124.63,125.21,196908.0,116.1161,116.7847,115.7446,116.2832,196908.0
2016-02-04 11:00:00,125.21,125.21,124.35,124.67,60347.0,116.2832,116.2832,115.4846,115.7817,60347.0
2016-02-04 11:30:00,124.76,124.76,123.31,123.31,47398.0,115.8653,115.8653,114.5187,114.5187,47398.0
2016-02-04 12:00:00,123.41,124.5,123.06,124.09,55869.0,114.6116,115.6239,114.2865,115.2431,55869.0
2016-02-04 12:30:00,124.21,125.21,124.13,124.72,56578.0,115.3545,116.2832,115.2802,115.8282,56578.0
2016-02-04 13:00:00,124.7,125.3,124.69,124.92,93056.0,115.8096,116.3668,115.8003,116.0139,93056.0
2016-02-04 13:30:00,124.93,125.16,124.45,124.87,32746.0,116.0232,116.2368,115.5774,115.9675,32746.0
2016-02-04 14:00:00,124.82,124.93,123.92,124.56,29644.0,115.921,116.0232,115.0852,115.6796,29644.0
2016-02-04 14:30:00,124.56,124.69,124.0,124.0,44706.0,115.6796,115.8003,115.1595,115.1595,44706.0
2016-02-04 15:00:00,124.1,124.46,123.6,124.15,93404.0,115.2524,115.5867,114.788,115.2988,93404.0
2016-02-04 15:30:00,124.18,124.6,123.69,124.44,126076.0,115.3267,115.7167,114.8716,115.5681,126076.0
2016-02-05 09:30:00,124.24,124.95,123.2,124.5,70412.0,115.3824,116.0418,114.4165,115.6239,70412.0
2016-02-05 10:00:00,124.37,125.21,123.62,123.72,58257.0,115.5031,116.2832,114.8066,114.8995,58257.0
2016-02-05 10:30:00,123.72,124.28,122.62,123.07,52861.0,114.8995,115.4195,113.8779,114.2958,52861.0
2016-02-05 11:00:00,123.08,123.27,121.3,121.31,73157.0,114.3051,114.4815,112.652,112.6613,73157.0
2016-02-05 11:30:00,121.32,123.1,121.32,122.81,39321.0,112.6706,114.3237,112.6706,114.0543,39321.0
2016-02-05 12:00:00,122.82,124.01,122.78,123.7,39333.0,114.0636,115.1688,114.0265,114.8809,39333.0
2016-02-05 12:30:00,123.71,123.75,122.82,123.05,35943.0,114.8902,114.9273,114.0636,114.2772,35943.0
2016-02-05 13:00:00,123.16,123.83,123.16,123.78,36460.0,114.3794,115.0016,114.3794,114.9552,36460.0
2016-02-05 13:30:00,123.64,123.64,122.58,122.74,28578.0,114.8252,114.8252,113.8407,113.9893,28578.0
2016-02-05 14:00:00,122.79,122.83,122.31,122.58,31367.0,114.0358,114.0729,113.59,113.8407,31367.0
2016-02-05 14:30:00,122.65,122.93,122.56,122.61,42187.0,113.9058,114.1658,113.8222,113.8686,42187.0
2016-02-05 15:00:00,122.55,122.95,122.18,122.95,46021.0,113.8129,114.1844,113.4693,114.1844,46021.0
2016-02-05 15:30:00,122.86,123.33,122.44,123.02,149127.0,114.1008,114.5373,113.7107,114.2494,149127.0
2016-02-08 09:30:00,121.74,122.19,118.15,118.18,38946.0,113.0606,113.4785,109.7266,109.7544,38946.0
2016-02-08 10:00:00,118.09,118.73,116.51,117.38,52536.0,109.6709,110.2652,108.2035,109.0115,52536.0
2016-02-08 10:30:00,117.24,118.18,116.95,117.25,41488.0,108.8815,109.7544,108.6121,108.8907,41488.0
2016-02-08 11:00:00,117.28,117.93,116.5,117.81,56415.0,108.9186,109.5223,108.1942,109.4108,56415.0
2016-02-08 11:30:00,117.8,118.67,117.44,118.67,35358.0,109.4015,110.2095,109.0672,110.2095,35358.0
2016-02-08 12:00:00,118.51,118.66,117.9,118.23,18746.0,110.0609,110.2002,109.4944,109.8009,18746.0
2016-02-08 12:30:00,118.39,118.7,117.88,118.02,11990.0,109.9495,110.2374,109.4758,109.6058,11990.0
2016-02-08 13:00:00,118.0,118.1,116.88,117.23,32415.0,109.5873,109.6801,108.5471,108.8722,32415.0
2016-02-08 13:30:00,117.22,117.48,116.68,116.92,58041.0,108.8629,109.1043,108.3614,108.5843,58041.0
2016-02-08 14:00:00,116.87,117.27,115.95,116.28,45679.0,108.5378,108.9093,107.6834,107.9899,45679.0
2016-02-08 14:30:00,116.29,116.97,115.84,116.5,78401.0,107.9992,108.6307,107.5813,108.1942,78401.0
2016-02-08 15:00:00,116.46,117.62,116.07,116.84,110487.0,108.1571,109.2344,107.7949,108.51,110487.0
2016-02-08 15:30:00,116.85,118.47,116.76,117.84,235466.0,108.5193,110.0238,108.4357,109.4387,235466.0
2016-02-09 09:30:00,113.08,124.83,108.31,123.17,383696.0,105.018,115.9303,100.5881,114.3887,383696.0
2016-02-09 10:00:00,123.5,133.58,123.16,130.56,559847.0,114.6952,124.0565,114.3794,121.2518,559847.0
2016-02-09 10:30:00,130.6,130.73,126.99,127.87,333036.0,121.289,121.4097,117.9363,118.7536,333036.0
2016-02-09 11:00:00,127.95,128.66,126.16,127.79,104647.0,118.8279,119.4873,117.1655,118.6793,104647.0
2016-02-09 11:30:00,127.67,129.02,125.97,126.48,103302.0,118.5679,119.8216,116.9891,117.4627,103302.0
2016-02-09 12:00:00,126.49,128.11,126.49,127.82,37522.0,117.472,118.9765,117.472,118.7072,37522.0
2016-02-09 12:30:00,127.49,129.25,127.12,128.23,77616.0,118.4007,120.0352,118.0571,119.0879,77616.0
2016-02-09 13:00:00,128.26,132.49,128.2,131.61,172209.0,119.1158,123.0442,119.0601,122.227,172209.0
2016-02-09 13:30:00,131.6,132.5,128.95,130.0,92516.0,122.2177,123.0535,119.7566,120.7317,92516.0
2016-02-09 14:00:00,129.94,130.28,128.61,129.48,68468.0,120.676,120.9918,119.4408,120.2488,68468.0
2016-02-09 14:30:00,129.57,131.49,129.0,130.75,215294.0,120.3324,122.1155,119.803,121.4283,215294.0
2016-02-09 15:00:00,130.7,133.36,130.7,131.55,163416.0,121.3818,123.8522,121.3818,122.1712,163416.0
2016-02-09 15:30:00,131.6,132.07,128.36,128.84,441837.0,122.2177,122.6542,119.2087,119.6544,441837.0
2016-02-10 09:30:00,130.76,135.78,128.83,134.88,125316.0,121.4376,126.0997,119.6452,125.2638,125316.0
2016-02-10 10:00:00,134.71,138.0,133.64,137.15,230067.0,125.1059,128.1614,124.1122,127.372,230067.0
2016-02-10 10:30:00,137.27,137.65,133.15,133.46,125723.0,127.4834,127.8363,123.6572,123.9451,125723.0
2016-02-10 11:00:00,133.53,135.31,132.86,133.55,96671.0,124.0101,125.6632,123.3878,124.0286,96671.0
2016-02-10 11:30:00,133.6,134.0,132.64,133.52,80847.0,124.0751,124.4466,123.1835,124.0008,80847.0
2016-02-10 12:00:00,133.37,133.58,132.06,132.06,63141.0,123.8615,124.0565,122.6449,122.6449,63141.0
2016-02-10 12:30:00,132.07,133.07,131.31,132.7,47594.0,122.6542,123.5829,121.9483,123.2392,47594.0
2016-02-10 13:00:00,132.49,132.87,131.7,132.4,36168.0,123.0442,123.3971,122.3105,122.9606,36168.0
2016-02-10 13:30:00,132.29,132.89,131.98,132.76,38896.0,122.8585,123.4157,122.5706,123.295,38896.0
2016-02-10 14:00:00,132.74,133.77,132.63,133.1,57544.0,123.2764,124.233,123.1742,123.6107,57544.0
2016-02-10 14:30:00,133.15,134.54,133.15,133.88,173397.0,123.6572,124.9481,123.6572,124.3351,173397.0
2016-02-10 15:00:00,133.97,133.98,131.39,132.25,164754.0,124.4187,124.428,122.0226,122.8213,164754.0
2016-02-10 15:30:00,132.24,133.09,131.06,131.39,276512.0,122.812,123.6014,121.7162,122.0226,276512.0
2016-02-11 09:30:00,128.19,130.49,126.69,130.25,166369.0,119.0508,121.1868,117.6577,120.9639,166369.0
2016-02-11 10:00:00,130.11,133.47,130.06,131.32,151859.0,120.8339,123.9543,120.7875,121.9576,151859.0
2016-02-11 10:30:00,131.31,132.41,130.98,131.02,48333.0,121.9483,122.9699,121.6419,121.679,48333.0
2016-02-11 11:00:00,131.01,131.92,130.91,131.17,54228.0,121.6697,122.5149,121.5769,121.8183,54228.0
2016-02-11 11:30:00,131.16,132.04,130.58,131.82,128475.0,121.809,122.6263,121.2704,122.422,128475.0
2016-02-11 12:00:00,131.7,132.35,130.97,131.05,64364.0,122.3105,122.9142,121.6326,121.7069,64364.0
2016-02-11 12:30:00,130.87,131.47,130.31,131.38,30248.0,121.5397,122.0969,121.0196,122.0134,30248.0
2016-02-11 13:00:00,131.26,132.29,131.05,131.05,74181.0,121.9019,122.8585,121.7069,121.7069,74181.0
2016-02-11 13:30:00,131.02,131.21,129.91,130.46,68325.0,121.679,121.8555,120.6482,121.1589,68325.0
2016-02-11 14:00:00,130.53,130.58,128.82,129.0,51531.0,121.224,121.2704,119.6359,119.803,51531.0
2016-02-11 14:30:00,129.01,130.39,127.86,129.81,108662.0,119.8123,121.0939,118.7443,120.5553,108662.0
2016-02-11 15:00:00,129.81,129.92,128.76,129.13,103152.0,120.5553,120.6574,119.5801,119.9238,103152.0
2016-02-11 15:30:00,129.06,131.23,128.98,129.22,235183.0,119.8588,121.874,119.7845,120.0073,235183.0
2016-02-12 09:30:00,131.83,133.4,129.31,129.74,69478.0,122.4313,123.8893,120.0909,120.4903,69478.0
2016-02-12 10:00:00,129.78,132.26,129.32,131.68,52946.0,120.5274,122.8306,120.1002,122.292,52946.0
2016-02-12 10:30:00,131.68,132.96,131.47,132.24,56219.0,122.292,123.4807,122.0969,122.812,56219.0
2016-02-12 11:00:00,132.4,133.39,132.04,133.14,35396.0,122.9606,123.88,122.6263,123.6479,35396.0
2016-02-12 11:30:00,133.12,133.76,132.69,133.43,25728.0,123.6293,124.2237,123.23,123.9172,25728.0
2016-02-12 12:00:00,133.29,136.23,132.83,134.53,119705.0,123.7872,126.5176,123.36,124.9388,119705.0
2016-02-12 12:30:00,134.63,134.88,132.38,132.39,37457.0,125.0316,125.2638,122.9421,122.9513,37457.0
2016-02-12 13:00:00,132.45,133.25,131.93,132.51,50936.0,123.0071,123.75,122.5241,123.0628,50936.0
2016-02-12 13:30:00,132.55,133.0,131.64,131.79,34681.0,123.0999,123.5179,122.2548,122.3941,34681.0
2016-02-12 14:00:00,131.69,133.11,131.68,132.64,33832.0,122.3013,123.62,122.292,123.1835,33832.0
2016-02-12 14:30:00,132.49,132.64,131.78,132.09,76371.0,123.0442,123.1835,122.3848,122.6727,76371.0
2016-02-12 15:00:00,132.08,132.52,131.87,132.49,57198.0,122.6634,123.0721,122.4684,123.0442,57198.0
2016-02-12 15:30:00,132.5,133.05,131.58,132.86,221688.0,123.0535,123.5643,122.1991,123.3878,221688.0
2016-02-16 09:30:00,134.31,136.39,131.59,131.78,51236.0,124.7345,126.6662,122.2084,122.3848,51236.0
2016-02-16 10:00:00,131.86,133.04,131.65,132.38,47031.0,122.4591,123.555,122.2641,122.9421,47031.0
2016-02-16 10:30:00,132.3,133.06,131.78,132.14,36217.0,122.8678,123.5736,122.3848,122.7192,36217.0
2016-02-16 11:00:00,132.02,132.83,131.25,132.25,56944.0,122.6077,123.36,121.8926,122.8213,56944.0
2016-02-16 11:30:00,132.18,133.12,131.98,133.12,21680.0,122.7563,123.6293,122.5706,123.6293,21680.0
2016-02-16 12:00:00,133.11,133.67,132.34,132.82,31076.0,123.62,124.1401,122.9049,123.3507,31076.0
2016-02-16 12:30:00,132.77,133.96,132.32,133.68,37000.0,123.3043,124.4094,122.8863,124.1494,37000.0
2016-02-16 13:00:00,133.81,134.43,133.65,134.22,29850.0,124.2701,124.8459,124.1215,124.6509,29850.0
2016-02-16 13:30:00,134.2,134.6,133.71,134.39,26363.0,124.6323,125.0038,124.1772,124.8088,26363.0
2016-02-16 14:00:00,134.46,135.49,134.32,135.47,74288.0,124.8738,125.8303,124.7437,125.8118,74288.0
2016-02-16 14:30:00,135.47,135.74,134.93,135.28,52270.0,125.8118,126.0625,125.3103,125.6353,52270.0
2016-02-16 15:00:00,135.15,135.82,134.7,135.8,77490.0,125.5146,126.1368,125.0967,126.1182,77490.0
2016-02-16 15:30:00,135.8,135.83,135.24,135.42,146880.0,126.1182,126.1461,125.5982,125.7653,146880.0
2016-02-17 09:30:00,136.38,140.47,134.4,140.33,80143.0,126.6569,130.4553,124.818,130.3253,80143.0
2016-02-17 10:00:00,140.48,142.58,140.46,142.06,85585.0,130.4646,132.4149,130.446,131.9319,85585.0
2016-02-17 10:30:00,142.37,142.52,140.8,141.16,68784.0,132.2198,132.3591,130.7618,131.0961,68784.0
2016-02-17 11:00:00,141.25,141.45,139.9,139.9,100913.0,131.1797,131.3654,129.9259,129.9259,100913.0
2016-02-17 11:30:00,139.76,140.33,139.17,140.24,94534.0,129.7959,130.3253,129.248,130.2417,94534.0
2016-02-17 12:00:00,140.12,140.38,139.07,139.51,60259.0,130.1302,130.3717,129.1551,129.5637,60259.0
2016-02-17 12:30:00,139.49,140.17,139.49,139.83,35946.0,129.5452,130.1767,129.5452,129.8609,35946.0
2016-02-17 13:00:00,139.83,139.83,138.81,139.19,41872.0,129.8609,129.8609,128.9136,129.2665,41872.0
2016-02-17 13:30:00,139.24,139.35,138.05,138.5,33053.0,129.313,129.4151,128.2078,128.6257,33053.0
2016-02-17 14:00:00,138.55,139.68,138.13,139.0,59634.0,128.6722,129.7216,128.2821,129.0901,59634.0
2016-02-17 14:30:00,139.03,139.54,138.53,138.82,45003.0,129.1179,129.5916,128.6536,128.9229,45003.0
2016-02-17 15:00:00,138.81,139.43,138.64,139.33,29857.0,128.9136,129.4894,128.7558,129.3966,29857.0
2016-02-17 15:30:00,139.27,139.5,138.71,138.91,72241.0,129.3408,129.5544,128.8208,129.0065,72241.0
2016-02-18 09:30:00,138.92,141.9,135.96,136.47,26158.0,129.0158,131.7833,126.2668,126.7405,26158.0
2016-02-18 10:00:00,136.45,138.77,135.63,138.56,43680.0,126.7219,128.8765,125.9604,128.6815,43680.0
2016-02-18 10:30:00,138.43,138.82,137.58,138.76,25029.0,128.5607,128.9229,127.7713,128.8672,25029.0
2016-02-18 11:00:00,138.6,138.6,137.19,137.73,24409.0,128.7186,128.7186,127.4091,127.9106,24409.0
2016-02-18 11:30:00,137.69,138.39,136.91,138.06,19211.0,127.8735,128.5236,127.1491,128.2171,19211.0
2016-02-18 12:00:00,137.89,138.29,137.68,137.92,12965.0,128.0592,128.4307,127.8642,128.0871,12965.0
2016-02-18 12:30:00,137.71,138.1,136.36,136.36,19168.0,127.8921,128.2543,126.6383,126.6383,19168.0
2016-02-18 13:00:00,136.42,136.59,135.51,135.75,36877.0,126.694,126.8519,125.8489,126.0718,36877.0
2016-02-18 13:30:00,135.84,135.87,134.92,135.31,21905.0,126.1554,126.1832,125.301,125.6632,21905.0
2016-02-18 14:00:00,135.21,136.15,135.21,136.14,27284.0,125.5703,126.4433,125.5703,126.434,27284.0
2016-02-18 14:30:00,136.34,136.43,135.55,135.59,30287.0,126.6197,126.7033,125.8861,125.9232,30287.0
2016-02-18 15:00:00,135.65,136.28,135.21,135.55,30972.0,125.9789,126.564,125.5703,125.8861,30972.0
2016-02-18 15:30:00,135.61,136.22,135.27,136.06,115206.0,125.9418,126.5083,125.626,126.3597,115206.0
2016-02-19 09:30:00,135.57,136.33,134.26,134.26,45139.0,125.9046,126.6104,124.688,124.688,45139.0
2016-02-19 10:00:00,134.24,136.49,133.62,136.37,38748.0,124.6694,126.759,124.0937,126.6476,38748.0
2016-02-19 10:30:00,136.49,137.45,136.01,136.97,37561.0,126.759,127.6506,126.3133,127.2048,37561.0
2016-02-19 11:00:00,136.87,138.04,136.87,137.63,26918.0,127.1119,128.1985,127.1119,127.8178,26918.0
2016-02-19 11:30:00,137.68,138.89,137.27,138.62,39339.0,127.8642,128.9879,127.4834,128.7372,39339.0
2016-02-19 12:00:00,138.79,138.92,137.41,137.41,22581.0,128.8951,129.0158,127.6134,127.6134,22581.0
2016-02-19 12:30:00,137.37,137.48,135.73,135.94,27897.0,127.5763,127.6785,126.0532,126.2482,27897.0
2016-02-19 13:00:00,135.94,136.75,135.75,136.65,24283.0,126.2482,127.0005,126.0718,126.9076,24283.0
2016-02-19 13:30:00,136.65,137.01,136.18,136.35,28841.0,126.9076,127.242,126.4711,126.629,28841.0
2016-02-19 14:00:00,136.35,136.35,135.54,135.55,31602.0,126.629,126.629,125.8768,125.8861,31602.0
2016-02-19 14:30:00,135.53,135.99,135.24,135.87,33133.0,125.8675,126.2947,125.5982,126.1832,33133.0
2016-02-19 15:00:00,135.87,136.22,135.56,135.79,29557.0,126.1832,126.5083,125.8953,126.1089,29557.0
2016-02-19 15:30:00,135.75,136.56,135.62,135.97,103558.0,126.0718,126.824,125.9511,126.2761,103558.0
2016-02-22 09:30:00,137.32,140.46,137.32,138.13,56363.0,127.5299,130.446,127.5299,128.2821,56363.0
2016-02-22 10:00:00,138.19,139.54,137.82,138.96,37263.0,128.3378,129.5916,127.9942,129.0529,37263.0
2016-02-22 10:30:00,139.02,140.21,138.76,139.66,38568.0,129.1087,130.2138,128.8672,129.703,38568.0
2016-02-22 11:00:00,139.66,139.96,139.0,139.52,37434.0,129.703,129.9816,129.0901,129.573,37434.0
2016-02-22 11:30:00,139.49,140.43,139.28,140.29,24435.0,129.5452,130.4181,129.3501,130.2881,24435.0
2016-02-22 12:00:00,140.52,140.77,139.58,139.83,35212.0,130.5017,130.7339,129.6287,129.8609,35212.0
2016-02-22 12:30:00,139.81,139.81,138.92,139.31,31287.0,129.8423,129.8423,129.0158,129.378,31287.0
2016-02-22 13:00:00,139.13,140.12,138.94,139.91,23107.0,129.2108,130.1302,129.0344,129.9352,23107.0
2016-02-22 13:30:00,140.19,140.19,139.38,139.81,28464.0,130.1952,130.1952,129.443,129.8423,28464.0
2016-02-22 14:00:00,139.82,140.2,139.45,139.92,37258.0,129.8516,130.2045,129.508,129.9445,37258.0
2016-02-22 14:30:00,139.75,140.29,139.75,139.98,33611.0,129.7866,130.2881,129.7866,130.0002,33611.0
2016-02-22 15:00:00,139.98,140.11,139.44,140.0,32466.0,130.0002,130.121,129.4987,130.0188,32466.0
2016-02-22 15:30:00,139.93,140.16,139.63,139.98,85950.0,129.9538,130.1674,129.6752,130.0002,85950.0
2016-02-23 09:30:00,138.75,141.12,138.51,138.73,34464.0,128.8579,131.0589,128.635,128.8393,34464.0
2016-02-23 10:00:00,138.42,139.5,137.96,139.38,26429.0,128.5514,129.5544,128.1242,129.443,26429.0
2016-02-23 10:30:00,139.25,139.84,137.92,138.22,42436.0,129.3223,129.8702,128.0871,128.3657,42436.0
2016-02-23 11:00:00,138.27,138.49,137.47,138.0,35979.0,128.4121,128.6164,127.6692,128.1614,35979.0
2016-02-23 11:30:00,138.0,139.01,137.42,138.53,30211.0,128.1614,129.0994,127.6227,128.6536,30211.0
2016-02-23 12:00:00,138.53,138.8,137.96,138.8,26314.0,128.6536,128.9043,128.1242,128.9043,26314.0
2016-02-23 12:30:00,138.93,138.98,138.04,138.38,24873.0,129.0251,129.0715,128.1985,128.5143,24873.0
2016-02-23 13:00:00,138.39,139.54,138.36,139.1,34249.0,128.5236,129.5916,128.4957,129.183,34249.0
2016-02-23 13:30:00,139.11,139.11,137.63,138.19,29280.0,129.1922,129.1922,127.8178,128.3378,29280.0
2016-02-23 14:00:00,138.27,138.89,138.11,138.73,30151.0,128.4121,128.9879,128.2635,128.8393,30151.0
2016-02-23 14:30:00,138.86,139.16,138.54,138.9,26254.0,128.9601,129.2387,128.6629,128.9972,26254.0
2016-02-23 15:00:00,138.81,138.86,138.27,138.68,47102.0,128.9136,128.9601,128.4121,128.7929,47102.0
2016-02-23 15:30:00,138.68,138.98,138.28,138.43,101122.0,128.7929,129.0715,128.4214,128.5607,101122.0
2016-02-24 09:30:00,136.61,139.86,135.93,139.58,47225.0,126.8705,129.8888,126.239,129.6287,47225.0
2016-02-24 10:00:00,139.53,140.69,138.4,140.38,79509.0,129.5823,130.6596,128.5329,130.3717,79509.0
2016-02-24 10:30:00,140.52,141.71,139.1,141.35,55602.0,130.5017,131.6069,129.183,131.2725,55602.0
2016-02-24 11:00:00,141.35,141.35,139.11,139.33,42097.0,131.2725,131.2725,129.1922,129.3966,42097.0
2016-02-24 11:30:00,139.32,140.97,139.32,140.75,39350.0,129.3873,130.9196,129.3873,130.7153,39350.0
2016-02-24 12:00:00,140.92,141.55,140.69,141.03,24871.0,130.8732,131.4583,130.6596,130.9754,24871.0
2016-02-24 12:30:00,141.09,141.23,140.11,140.71,23504.0,131.0311,131.1611,130.121,130.6782,23504.0
2016-02-24 13:00:00,140.67,141.21,140.15,140.47,17085.0,130.641,131.1425,130.1581,130.4553,17085.0
2016-02-24 13:30:00,140.47,141.07,140.38,140.38,17062.0,130.4553,131.0125,130.3717,130.3717,17062.0
2016-02-24 14:00:00,140.38,142.75,140.29,142.61,56077.0,130.3717,132.5727,130.2881,132.4427,56077.0
2016-02-24 14:30:00,142.67,143.0,141.97,142.09,45595.0,132.4984,132.8049,131.8483,131.9598,45595.0
2016-02-24 15:00:00,142.16,143.21,142.06,143.03,40388.0,132.0248,132.9999,131.9319,132.8328,40388.0
2016-02-24 15:30:00,143.03,143.2,142.44,142.69,82761.0,132.8328,132.9907,132.2848,132.517,82761.0
2016-02-25 09:30:00,142.71,145.37,142.01,143.87,62313.0,132.5356,135.0059,131.8855,133.6129,62313.0
2016-02-25 10:00:00,144.17,144.2,141.65,142.64,29480.0,133.8915,133.9194,131.5512,132.4706,29480.0
2016-02-25 10:30:00,142.65,142.76,140.7,140.79,28857.0,132.4799,132.582,130.6689,130.7525,28857.0
2016-02-25 11:00:00,140.71,142.26,140.44,141.95,49026.0,130.6782,132.1177,130.4274,131.8298,49026.0
2016-02-25 11:30:00,141.94,142.52,141.04,142.0,52094.0,131.8205,132.3591,130.9846,131.8762,52094.0
2016-02-25 12:00:00,142.16,142.2,141.19,141.69,31426.0,132.0248,132.0619,131.124,131.5883,31426.0
2016-02-25 12:30:00,141.92,141.94,140.98,141.81,22352.0,131.8019,131.8205,130.9289,131.6998,22352.0
2016-02-25 13:00:00,141.81,142.65,141.45,142.5,34121.0,131.6998,132.4799,131.3654,132.3406,34121.0
2016-02-25 13:30:00,142.49,142.79,142.25,142.47,30217.0,132.3313,132.6099,132.1084,132.3127,30217.0
2016-02-25 14:00:00,142.47,143.24,142.32,142.55,75415.0,132.3127,133.0278,132.1734,132.387,75415.0
2016-02-25 14:30:00,142.5,143.52,142.42,143.04,24018.0,132.3406,133.2878,132.2663,132.8421,24018.0
2016-02-25 15:00:00,143.04,143.45,142.68,143.11,39762.0,132.8421,133.2228,132.5077,132.9071,39762.0
2016-02-25 15:30:00,143.12,143.56,142.89,143.5,66128.0,132.9164,133.325,132.7028,133.2693,66128.0
2016-02-26 09:30:00,144.17,144.8,143.13,143.36,14407.0,134.2681,134.8549,133.2996,133.5138,14407.0
2016-02-26 10:00:00,143.36,143.58,142.24,143.13,24546.0,133.5138,133.7186,132.4707,133.2996,24546.0
2016-02-26 10:30:00,143.15,143.8,142.81,143.14,17110.0,133.3182,133.9235,133.0015,133.3089,17110.0
2016-02-26 11:00:00,143.21,143.5,142.76,142.76,10803.0,133.3741,133.6441,132.955,132.955,10803.0
2016-02-26 11:30:00,142.85,142.85,142.17,142.55,33589.0,133.0388,133.0388,132.4055,132.7594,33589.0
2016-02-26 12:00:00,142.45,142.93,141.76,142.58,42557.0,132.6663,133.1133,132.0236,132.7873,42557.0
2016-02-26 12:30:00,142.7,142.77,141.87,142.58,6970.0,132.8991,132.9643,132.1261,132.7873,6970.0
2016-02-26 13:00:00,142.42,142.74,142.02,142.29,7847.0,132.6383,132.9363,132.2658,132.5172,7847.0
2016-02-26 13:30:00,142.17,142.33,141.28,141.49,21725.0,132.4055,132.5545,131.5766,131.7722,21725.0
2016-02-26 14:00:00,141.57,141.7,140.8,141.45,39489.0,131.8467,131.9678,131.1296,131.7349,39489.0
2016-02-26 14:30:00,141.37,143.06,141.18,142.59,61616.0,131.6604,133.2344,131.4835,132.7966,61616.0
2016-02-26 15:00:00,142.72,143.49,142.66,142.73,52110.0,132.9177,133.6348,132.8618,132.927,52110.0
2016-02-26 15:30:00,142.77,143.23,142.14,142.22,85579.0,132.9643,133.3927,132.3775,132.4521,85579.0
2016-02-29 09:30:00,142.72,143.7,142.35,142.64,20005.0,132.9177,133.8304,132.5731,132.8432,20005.0
2016-02-29 10:00:00,142.4,143.25,142.07,142.66,21826.0,132.6197,133.4113,132.3124,132.8618,21826.0
2016-02-29 10:30:00,142.74,143.04,142.62,142.84,17698.0,132.9363,133.2157,132.8246,133.0295,17698.0
2016-02-29 11:00:00,142.91,143.86,142.85,143.44,30097.0,133.0947,133.9794,133.0388,133.5883,30097.0
2016-02-29 11:30:00,143.37,144.24,143.36,143.77,18758.0,133.5231,134.3333,133.5138,133.8956,18758.0
2016-02-29 12:00:00,143.7,143.94,143.45,143.46,20601.0,133.8304,134.0539,133.5976,133.6069,20601.0
2016-02-29 12:30:00,143.6,144.03,143.52,143.94,16663.0,133.7373,134.1377,133.6628,134.0539,16663.0
2016-02-29 13:00:00,143.94,144.38,143.7,144.0,23703.0,134.0539,134.4637,133.8304,134.1098,23703.0
2016-02-29 13:30:00,143.85,144.23,143.51,144.19,21551.0,133.9701,134.324,133.6535,134.2868,21551.0
2016-02-29 14:00:00,144.2,144.63,144.01,144.63,29288.0,134.2961,134.6965,134.1191,134.6965,29288.0
2016-02-29 14:30:00,144.64,144.67,143.87,143.94,28927.0,134.7058,134.7338,133.9887,134.0539,28927.0
2016-02-29 15:00:00,143.94,143.94,143.2,143.39,35345.0,134.0539,134.0539,133.3647,133.5417,35345.0
2016-02-29 15:30:00,143.39,143.69,142.59,142.62,121893.0,133.5417,133.8211,132.7966,132.8246,121893.0
2016-03-01 09:30:00,144.49,144.81,142.3,142.3,58059.0,134.5661,134.8642,132.5266,132.5266,58059.0
2016-03-01 10:00:00,142.62,145.69,142.55,145.69,52800.0,132.8246,135.6837,132.7594,135.6837,52800.0
2016-03-01 10:30:00,145.67,145.69,144.27,144.74,18630.0,135.6651,135.6837,134.3613,134.799,18630.0
2016-03-01 11:00:00,144.85,145.97,144.72,145.69,46578.0,134.9014,135.9445,134.7804,135.6837,46578.0
2016-03-01 11:30:00,145.75,148.0,145.36,147.52,62595.0,135.7396,137.8351,135.3764,137.388,62595.0
2016-03-01 12:00:00,147.62,148.05,146.81,147.35,42937.0,137.4812,137.8816,136.7268,137.2297,42937.0
2016-03-01 12:30:00,147.42,148.26,147.23,147.57,52503.0,137.2949,138.0772,137.118,137.4346,52503.0
2016-03-01 13:00:00,147.69,147.72,146.82,147.31,18265.0,137.5464,137.5743,136.7361,137.1925,18265.0
2016-03-01 13:30:00,147.38,148.43,147.31,147.53,48360.0,137.2577,138.2355,137.1925,137.3974,48360.0
2016-03-01 14:00:00,147.4,148.04,147.35,147.89,27217.0,137.2763,137.8723,137.2297,137.7326,27217.0
2016-03-01 14:30:00,147.9,149.0,147.55,148.53,44470.0,137.7419,138.7664,137.416,138.3287,44470.0
2016-03-01 15:00:00,148.35,148.53,147.57,147.57,54690.0,138.161,138.3287,137.4346,137.4346,54690.0
2016-03-01 15:30:00,147.61,147.63,146.55,146.74,122673.0,137.4719,137.4905,136.4847,136.6616,122673.0
2016-03-02 09:30:00,145.77,147.67,144.04,144.97,41988.0,135.7582,137.5277,134.1471,135.0132,41988.0
2016-03-02 10:00:00,144.93,146.77,144.79,146.32,33528.0,134.9759,136.6896,134.8455,136.2705,33528.0
2016-03-02 10:30:00,146.29,146.44,145.02,146.44,20792.0,136.2425,136.3822,135.0597,136.3822,20792.0
2016-03-02 11:00:00,146.3,146.45,145.66,145.87,28210.0,136.2518,136.3915,135.6558,135.8514,28210.0
2016-03-02 11:30:00,146.12,147.22,145.87,146.6,33433.0,136.0842,137.1086,135.8514,136.5312,33433.0
2016-03-02 12:00:00,146.58,147.22,146.55,146.88,24304.0,136.5126,137.1086,136.4847,136.792,24304.0
2016-03-02 12:30:00,146.9,147.5,146.85,147.06,28326.0,136.8106,137.3694,136.7641,136.9596,28326.0
2016-03-02 13:00:00,147.14,147.91,146.82,147.18,41383.0,137.0341,137.7513,136.7361,137.0714,41383.0
2016-03-02 13:30:00,147.16,147.48,146.72,147.1,46304.0,137.0528,137.3508,136.643,136.9969,46304.0
2016-03-02 14:00:00,147.09,147.13,146.23,146.34,53476.0,136.9876,137.0248,136.1866,136.2891,53476.0
2016-03-02 14:30:00,146.32,146.9,146.25,146.63,45604.0,136.2705,136.8106,136.2053,136.5592,45604.0
2016-03-02 15:00:00,146.69,147.83,146.69,147.2,36342.0,136.615,137.6767,136.615,137.09,36342.0
2016-03-02 15:30:00,147.19,147.87,147.02,147.56,94119.0,137.0807,137.714,136.9224,137.4253,94119.0
2016-03-03 09:30:00,148.52,149.23,146.5,146.95,70810.0,138.3194,138.9806,136.4381,136.8572,70810.0
2016-03-03 10:00:00,146.95,148.35,145.98,148.17,41776.0,136.8572,138.161,135.9538,137.9934,41776.0
2016-03-03 10:30:00,148.32,148.93,147.74,148.5,66435.0,138.1331,138.7012,137.5929,138.3007,66435.0
2016-03-03 11:00:00,148.5,148.92,146.51,146.6,57910.0,138.3007,138.6919,136.4474,136.5312,57910.0
2016-03-03 11:30:00,146.6,147.71,146.5,147.25,75791.0,136.5312,137.565,136.4381,137.1366,75791.0
2016-03-03 12:00:00,147.25,147.45,146.25,146.46,37736.0,137.1366,137.3228,136.2053,136.4008,37736.0
2016-03-03 12:30:00,146.46,146.68,146.12,146.2,28192.0,136.4008,136.6057,136.0842,136.1587,28192.0
2016-03-03 13:00:00,146.21,147.26,146.13,147.16,25340.0,136.168,137.1459,136.0935,137.0528,25340.0
2016-03-03 13:30:00,147.34,148.59,147.33,148.27,48942.0,137.2204,138.3846,137.2111,138.0865,48942.0
2016-03-03 14:00:00,148.27,148.49,147.76,148.28,24885.0,138.0865,138.2914,137.6116,138.0958,24885.0
2016-03-03 14:30:00,148.38,148.84,148.24,148.45,56694.0,138.189,138.6174,138.0586,138.2542,56694.0
2016-03-03 15:00:00,148.3,149.52,148.3,148.55,40083.0,138.1145,139.2507,138.1145,138.3473,40083.0
2016-03-03 15:30:00,148.59,148.7,147.92,148.45,98661.0,138.3846,138.487,137.7606,138.2542,98661.0
2016-03-04 09:30:00,147.93,148.52,146.04,146.37,51988.0,137.7699,138.3194,136.0097,136.317,51988.0
2016-03-04 10:00:00,146.37,148.14,146.31,148.02,56858.0,136.317,137.9655,136.2611,137.8537,56858.0
2016-03-04 10:30:00,148.04,149.69,147.37,148.91,55107.0,137.8723,139.409,137.2483,138.6826,55107.0
2016-03-04 11:00:00,149.03,150.1,148.82,149.05,49432.0,138.7943,139.7908,138.5988,138.813,49432.0
2016-03-04 11:30:00,149.04,149.26,148.4,148.47,29200.0,138.8036,139.0085,138.2076,138.2728,29200.0
2016-03-04 12:00:00,148.49,149.4,148.42,149.35,70761.0,138.2914,139.1389,138.2262,139.0924,70761.0
2016-03-04 12:30:00,149.35,149.82,148.73,148.92,27502.0,139.0924,139.5301,138.5149,138.6919,27502.0
2016-03-04 13:00:00,148.99,149.5,148.29,148.65,42595.0,138.7571,139.2321,138.1052,138.4404,42595.0
2016-03-04 13:30:00,148.58,149.82,148.35,149.12,41945.0,138.3752,139.5301,138.161,138.8782,41945.0
2016-03-04 14:00:00,149.0,150.0,147.68,147.68,59436.0,138.7664,139.6977,137.5371,137.5371,59436.0
2016-03-04 14:30:00,147.68,147.68,146.92,147.49,77812.0,137.5371,137.5371,136.8293,137.3601,77812.0
2016-03-04 15:00:00,147.57,148.06,147.04,148.06,37949.0,137.4346,137.891,136.941,137.891,37949.0
2016-03-04 15:30:00,148.0,148.67,147.65,147.85,99679.0,137.8351,138.4591,137.5091,137.6954,99679.0
2016-03-07 09:30:00,149.0,149.93,148.25,149.82,74195.0,138.7664,139.6325,138.0679,139.5301,74195.0
2016-03-07 10:00:00,149.83,150.33,149.24,150.0,53687.0,139.5394,140.005,138.9899,139.6977,53687.0
2016-03-07 10:30:00,150.2,152.46,150.03,152.43,89763.0,139.884,141.9888,139.7256,141.9608,89763.0
2016-03-07 11:00:00,152.29,152.75,151.73,152.69,52980.0,141.8304,142.2588,141.3089,142.203,52980.0
2016-03-07 11:30:00,152.66,154.83,152.52,153.5,103901.0,142.175,144.196,142.0446,142.9573,103901.0
2016-03-07 12:00:00,153.39,155.3,153.36,155.08,83520.0,142.8549,144.6337,142.8269,144.4288,83520.0
2016-03-07 12:30:00,155.0,155.46,154.69,154.96,65671.0,144.3543,144.7827,144.0656,144.317,65671.0
2016-03-07 13:00:00,154.96,155.92,154.2,154.75,80907.0,144.317,145.2111,143.6092,144.1215,80907.0
2016-03-07 13:30:00,154.75,154.75,153.21,154.29,47812.0,144.1215,144.1215,142.6872,143.6931,47812.0
2016-03-07 14:00:00,154.38,154.86,153.98,154.29,50721.0,143.7769,144.2239,143.4044,143.6931,50721.0
2016-03-07 14:30:00,154.32,154.82,153.13,154.78,94106.0,143.721,144.1867,142.6127,144.1494,94106.0
2016-03-07 15:00:00,154.66,154.98,153.8,154.65,72039.0,144.0377,144.3357,143.2367,144.0283,72039.0
2016-03-07 15:30:00,154.79,155.02,154.13,154.57,154217.0,144.1587,144.3729,143.5441,143.9538,154217.0
2016-03-08 09:30:00,153.22,153.34,151.04,151.56,51667.0,142.6966,142.8083,140.6663,141.1506,51667.0
2016-03-08 10:00:00,151.39,152.88,151.23,152.5,59282.0,140.9922,142.3799,140.8432,142.026,59282.0
2016-03-08 10:30:00,152.23,153.01,151.38,152.61,50077.0,141.7745,142.501,140.9829,142.1285,50077.0
2016-03-08 11:00:00,152.69,153.88,152.0,152.45,90417.0,142.203,143.3112,141.5603,141.9794,90417.0
2016-03-08 11:30:00,152.43,153.36,152.36,152.67,35529.0,141.9608,142.8269,141.8956,142.1843,35529.0
2016-03-08 12:00:00,152.81,154.48,152.76,154.48,35957.0,142.3147,143.87,142.2681,143.87,35957.0
2016-03-08 12:30:00,154.51,154.62,153.4,153.96,37025.0,143.898,144.0004,142.8642,143.3857,37025.0
2016-03-08 13:00:00,153.86,154.58,153.67,154.31,35109.0,143.2926,143.9631,143.1156,143.7117,35109.0
2016-03-08 13:30:00,154.31,154.45,153.3,153.91,26914.0,143.7117,143.8421,142.7711,143.3392,26914.0
2016-03-08 14:00:00,153.91,154.18,152.98,152.98,35431.0,143.3392,143.5906,142.473,142.473,35431.0
2016-03-08 14:30:00,152.97,153.4,152.7,153.16,35135.0,142.4637,142.8642,142.2123,142.6407,35135.0
2016-03-08 15:00:00,153.01,153.22,151.59,151.59,40539.0,142.501,142.6966,141.1785,141.1785,40539.0
2016-03-08 15:30:00,151.47,152.66,151.46,152.16,119577.0,141.0667,142.175,141.0574,141.7094,119577.0
2016-03-09 09:30:00,152.8,153.52,151.16,152.84,33771.0,142.3054,142.9759,140.778,142.3427,33771.0
2016-03-09 10:00:00,152.84,152.89,151.13,151.22,40280.0,142.3427,142.3892,140.7501,140.8339,40280.0
2016-03-09 10:30:00,151.34,152.61,151.23,151.61,45737.0,140.9457,142.1285,140.8432,141.1971,45737.0
2016-03-09 11:00:00,151.73,152.16,151.43,151.96,27937.0,141.3089,141.7094,141.0295,141.5231,27937.0
2016-03-09 11:30:00,151.92,152.64,151.41,152.48,20495.0,141.4858,142.1564,141.0109,142.0074,20495.0
2016-03-09 12:00:00,152.36,152.43,151.85,151.98,15382.0,141.8956,141.9608,141.4206,141.5417,15382.0
2016-03-09 12:30:00,151.97,152.39,151.35,151.97,41898.0,141.5324,141.9236,140.955,141.5324,41898.0
2016-03-09 13:00:00,151.88,152.42,151.74,151.74,16956.0,141.4486,141.9515,141.3182,141.3182,16956.0
2016-03-09 13:30:00,151.86,152.83,151.81,152.65,19973.0,141.43,142.3333,141.3834,142.1657,19973.0
2016-03-09 14:00:00,152.65,153.16,152.23,152.23,29850.0,142.1657,142.6407,141.7745,141.7745,29850.0
2016-03-09 14:30:00,152.36,152.58,151.77,152.35,32058.0,141.8956,142.1005,141.3461,141.8863,32058.0
2016-03-09 15:00:00,152.3,152.41,151.88,152.12,29268.0,141.8397,141.9422,141.4486,141.6721,29268.0
2016-03-09 15:30:00,152.14,153.48,152.14,152.65,101152.0,141.6907,142.9387,141.6907,142.1657,101152.0
2016-03-10 09:30:00,153.46,154.72,152.62,153.5,34389.0,142.9201,144.0935,142.1378,142.9573,34389.0
2016-03-10 10:00:00,153.5,153.98,152.59,152.83,35516.0,142.9573,143.4044,142.1098,142.3333,35516.0
2016-03-10 10:30:00,152.74,153.77,151.84,153.12,34896.0,142.2495,143.2088,141.4113,142.6034,34896.0
2016-03-10 11:00:00,153.11,153.11,151.4,151.44,29264.0,142.5941,142.5941,141.0016,141.0388,29264.0
2016-03-10 11:30:00,151.63,153.54,151.55,153.15,33647.0,141.2158,142.9946,141.1413,142.6314,33647.0
2016-03-10 12:00:00,153.29,153.48,152.32,152.48,30079.0,142.7617,142.9387,141.8584,142.0074,30079.0
2016-03-10 12:30:00,152.4,152.63,151.25,151.45,44708.0,141.9329,142.1471,140.8619,141.0481,44708.0
2016-03-10 13:00:00,151.44,151.75,150.9,151.75,35966.0,141.0388,141.3275,140.5359,141.3275,35966.0
2016-03-10 13:30:00,151.75,152.08,151.34,151.81,34220.0,141.3275,141.6349,140.9457,141.3834,34220.0
2016-03-10 14:00:00,151.81,152.3,150.88,152.27,21934.0,141.3834,141.8397,140.5173,141.8118,21934.0
2016-03-10 14:30:00,152.33,153.89,152.33,153.53,25367.0,141.8677,143.3205,141.8677,142.9853,25367.0
2016-03-10 15:00:00,153.41,153.72,152.9,153.67,27683.0,142.8735,143.1622,142.3985,143.1156,27683.0
2016-03-10 15:30:00,153.76,153.89,152.94,153.38,53962.0,143.1995,143.3205,142.4358,142.8456,53962.0
2016-03-11 09:30:00,155.65,156.15,154.72,155.2,49534.0,144.9597,145.4253,144.0935,144.5406,49534.0
2016-03-11 10:00:00,155.12,155.72,154.6,154.96,41033.0,144.4661,145.0248,143.9818,144.317,41033.0
2016-03-11 10:30:00,154.9,156.59,154.85,155.82,26756.0,144.2612,145.8351,144.2146,145.118,26756.0
2016-03-11 11:00:00,155.94,156.5,155.63,155.64,35170.0,145.2297,145.7513,144.941,144.9503,35170.0
2016-03-11 11:30:00,155.67,156.28,155.52,155.52,15795.0,144.9783,145.5464,144.8386,144.8386,15795.0
2016-03-11 12:00:00,155.6,156.66,155.3,156.66,22172.0,144.9131,145.9003,144.6337,145.9003,22172.0
2016-03-11 12:30:00,156.68,157.4,156.58,157.11,48319.0,145.9189,146.5895,145.8258,146.3194,48319.0
2016-03-11 13:00:00,157.11,157.2,156.68,156.91,35235.0,146.3194,146.4032,145.9189,146.1331,35235.0
2016-03-11 13:30:00,156.86,156.9,155.96,156.37,12346.0,146.0866,146.1238,145.2484,145.6302,12346.0
2016-03-11 14:00:00,156.45,156.45,156.03,156.22,26095.0,145.7047,145.7047,145.3136,145.4905,26095.0
2016-03-11 14:30:00,156.13,156.63,156.12,156.12,34478.0,145.4067,145.8723,145.3974,145.3974,34478.0
2016-03-11 15:00:00,156.12,156.88,156.11,156.7,22926.0,145.3974,146.1052,145.3881,145.9375,22926.0
2016-03-11 15:30:00,156.75,156.82,156.34,156.57,55740.0,145.9841,146.0493,145.6023,145.8165,55740.0
2016-03-14 09:30:00,155.76,156.05,154.1,154.26,25482.0,145.0621,145.3322,143.5161,143.6651,25482.0
2016-03-14 10:00:00,154.04,155.03,153.57,154.51,24205.0,143.4602,144.3822,143.0225,143.898,24205.0
2016-03-14 10:30:00,154.58,155.12,154.21,154.55,37769.0,143.9631,144.4661,143.6186,143.9352,37769.0
2016-03-14 11:00:00,154.56,154.74,153.86,153.86,31734.0,143.9445,144.1122,143.2926,143.2926,31734.0
2016-03-14 11:30:00,153.91,154.19,153.43,153.43,48281.0,143.3392,143.5999,142.8921,142.8921,48281.0
2016-03-14 12:00:00,153.56,153.78,152.9,153.06,40513.0,143.0132,143.2181,142.3985,142.5475,40513.0
2016-03-14 12:30:00,153.1,153.85,153.01,153.59,20135.0,142.5848,143.2833,142.501,143.0411,20135.0
2016-03-14 13:00:00,153.62,153.95,153.3,153.3,22421.0,143.0691,143.3764,142.7711,142.7711,22421.0
2016-03-14 13:30:00,153.34,153.88,152.57,152.64,19029.0,142.8083,143.3112,142.0912,142.1564,19029.0
2016-03-14 14:00:00,152.8,153.55,152.56,153.45,49662.0,142.3054,143.0039,142.0819,142.9108,49662.0
2016-03-14 14:30:00,153.38,154.21,153.24,153.99,49537.0,142.8456,143.6186,142.7152,143.4137,49537.0
2016-03-14 15:00:00,154.0,154.76,153.9,154.68,25846.0,143.423,144.1308,143.3299,144.0563,25846.0
2016-03-14 15:30:00,154.68,155.1,154.5,154.53,63164.0,144.0563,144.4474,143.8886,143.9166,63164.0
2016-03-15 09:30:00,152.43,153.05,151.28,152.51,16491.0,141.9608,142.5382,140.8898,142.0353,16491.0
2016-03-15 10:00:00,152.42,153.99,152.4,153.94,35000.0,141.9515,143.4137,141.9329,143.3671,35000.0
2016-03-15 10:30:00,153.83,154.3,153.21,153.31,16481.0,143.2647,143.7024,142.6872,142.7804,16481.0
2016-03-15 11:00:00,153.34,153.56,152.55,152.7,22721.0,142.8083,143.0132,142.0726,142.2123,22721.0
2016-03-15 11:30:00,152.72,153.03,152.21,152.21,29895.0,142.2309,142.5196,141.7559,141.7559,29895.0
2016-03-15 12:00:00,152.3,153.16,152.21,153.15,14290.0,141.8397,142.6407,141.7559,142.6314,14290.0
2016-03-15 12:30:00,153.1,153.25,152.43,152.59,14997.0,142.5848,142.7245,141.9608,142.1098,14997.0
2016-03-15 13:00:00,152.57,153.08,152.4,152.85,19083.0,142.0912,142.5662,141.9329,142.352,19083.0
2016-03-15 13:30:00,152.93,153.12,152.27,152.46,25148.0,142.4265,142.6034,141.8118,141.9888,25148.0
2016-03-15 14:00:00,152.56,152.57,152.3,152.38,21189.0,142.0819,142.0912,141.8397,141.9142,21189.0
2016-03-15 14:30:00,152.39,152.4,151.94,152.04,37287.0,141.9236,141.9329,141.5045,141.5976,37287.0
2016-03-15 15:00:00,152.02,153.32,151.98,153.29,47219.0,141.579,142.7897,141.5417,142.7617,47219.0
2016-03-15 15:30:00,153.3,153.44,152.81,153.27,69261.0,142.7711,142.9014,142.3147,142.7431,69261.0
2016-03-16 09:30:00,152.28,153.71,152.28,152.68,13369.0,141.8211,143.1529,141.8211,142.1936,13369.0
2016-03-16 10:00:00,152.58,153.49,152.0,152.23,21175.0,142.1005,142.948,141.5603,141.7745,21175.0
2016-03-16 10:30:00,152.27,152.7,152.05,152.61,37998.0,141.8118,142.2123,141.6069,142.1285,37998.0
2016-03-16 11:00:00,152.65,153.08,152.47,152.49,36859.0,142.1657,142.5662,141.9981,142.0167,36859.0
2016-03-16 11:30:00,152.45,152.72,151.74,151.74,23413.0,141.9794,142.2309,141.3182,141.3182,23413.0
2016-03-16 12:00:00,151.93,151.93,151.33,151.91,38610.0,141.4952,141.4952,140.9364,141.4765,38610.0
2016-03-16 12:30:00,152.09,152.54,152.09,152.54,9129.0,141.6442,142.0633,141.6442,142.0633,9129.0
2016-03-16 13:00:00,152.35,152.51,151.96,152.05,15175.0,141.8863,142.0353,141.5231,141.6069,15175.0
2016-03-16 13:30:00,151.99,152.13,151.48,151.48,8516.0,141.551,141.6814,141.0761,141.0761,8516.0
2016-03-16 14:00:00,151.63,154.59,151.53,154.59,43432.0,141.2158,143.9725,141.1226,143.9725,43432.0
2016-03-16 14:30:00,154.34,155.14,153.95,154.12,21259.0,143.7396,144.4847,143.3764,143.5347,21259.0
2016-03-16 15:00:00,153.87,154.59,153.87,154.19,27575.0,143.3019,143.9725,143.3019,143.5999,27575.0
2016-03-16 15:30:00,154.28,154.74,153.94,154.04,62624.0,143.6838,144.1122,143.3671,143.4602,62624.0
2016-03-17 09:30:00,153.9,154.26,152.76,152.99,35417.0,143.3299,143.6651,142.2681,142.4824,35417.0
2016-03-17 10:00:00,153.15,153.56,152.79,153.26,42259.0,142.6314,143.0132,142.2961,142.7338,42259.0
2016-03-17 10:30:00,153.2,154.3,152.89,154.3,38138.0,142.6779,143.7024,142.3892,143.7024,38138.0
2016-03-17 11:00:00,154.13,154.5,153.76,154.09,36689.0,143.5441,143.8886,143.1995,143.5068,36689.0
2016-03-17 11:30:00,154.23,155.78,154.14,155.68,40921.0,143.6372,145.0807,143.5534,144.9876,40921.0
2016-03-17 12:00:00,155.77,155.87,154.72,155.23,23759.0,145.0714,145.1645,144.0935,144.5685,23759.0
2016-03-17 12:30:00,155.27,155.68,154.9,155.48,13199.0,144.6058,144.9876,144.2612,144.8013,13199.0
2016-03-17 13:00:00,155.49,155.96,155.38,155.59,49062.0,144.8106,145.2484,144.7082,144.9038,49062.0
2016-03-17 13:30:00,155.61,156.45,155.43,156.26,28436.0,144.9224,145.7047,144.7548,145.5278,28436.0
2016-03-17 14:00:00,156.14,156.97,156.13,156.79,46720.0,145.416,146.189,145.4067,146.0214,46720.0
2016-03-17 14:30:00,156.67,156.76,156.33,156.62,38523.0,145.9096,145.9934,145.593,145.863,38523.0
2016-03-17 15:00:00,156.68,156.86,155.98,156.56,35908.0,145.9189,146.0866,145.267,145.8072,35908.0
2016-03-17 15:30:00,156.49,156.71,155.76,155.9,94799.0,145.742,145.9469,145.0621,145.1925,94799.0
2016-03-18 09:30:00,156.41,157.08,155.69,155.9,84132.0,145.6675,146.2914,144.9969,145.1925,84132.0
2016-03-18 10:00:00,155.79,156.24,155.29,155.29,38339.0,145.09,145.5091,144.6244,144.6244,38339.0
2016-03-18 10:30:00,155.26,155.82,154.68,155.39,51608.0,144.5964,145.118,144.0563,144.7175,51608.0
2016-03-18 11:00:00,155.45,156.41,155.45,156.32,40914.0,144.7734,145.6675,144.7734,145.5836,40914.0
2016-03-18 11:30:00,156.54,157.21,156.42,156.7,25329.0,145.7885,146.4125,145.6768,145.9375,25329.0
2016-03-18 12:00:00,156.82,157.49,156.79,157.4,16060.0,146.0493,146.6733,146.0214,146.5895,16060.0
2016-03-18 12:30:00,157.4,157.56,156.03,156.14,34859.0,146.5895,146.7385,145.3136,145.416,34859.0
2016-03-18 13:00:00,156.09,156.88,155.94,156.41,21343.0,145.3694,146.1052,145.2297,145.6675,21343.0
2016-03-18 13:30:00,156.58,156.58,155.54,155.62,35035.0,145.8258,145.8258,144.8572,144.9317,35035.0
2016-03-18 14:00:00,155.6,155.78,155.1,155.19,26430.0,144.9131,145.0807,144.4474,144.5313,26430.0
2016-03-18 14:30:00,155.36,156.36,155.36,155.75,19687.0,144.6896,145.6209,144.6896,145.0528,19687.0
2016-03-18 15:00:00,155.78,157.0,155.78,156.61,23283.0,145.0807,146.2169,145.0807,145.8537,23283.0
2016-03-18 15:30:00,156.74,157.14,156.57,156.76,72458.0,145.9748,146.3473,145.8165,145.9934,72458.0
2016-03-21 09:30:00,156.52,157.27,155.82,156.32,10265.0,145.7699,146.4684,145.118,145.5836,10265.0
2016-03-21 10:00:00,155.99,156.86,155.72,156.54,10260.0,145.2763,146.0866,145.0248,145.7885,10260.0
2016-03-21 10:30:00,156.55,156.55,155.63,155.63,19116.0,145.7978,145.7978,144.941,144.941,19116.0
2016-03-21 11:00:00,155.52,156.39,155.52,156.19,12561.0,144.8386,145.6488,144.8386,145.4626,12561.0
2016-03-21 11:30:00,156.17,156.35,155.27,155.38,12183.0,145.4439,145.6116,144.6058,144.7082,12183.0
2016-03-21 12:00:00,155.33,155.88,155.14,155.53,17175.0,144.6616,145.1739,144.4847,144.8479,17175.0
2016-03-21 12:30:00,155.64,155.67,154.67,155.06,30329.0,144.9503,144.9783,144.047,144.4102,30329.0
2016-03-21 13:00:00,155.09,155.2,154.59,154.89,13107.0,144.4381,144.5406,143.9725,144.2519,13107.0
2016-03-21 13:30:00,154.91,155.24,154.61,155.24,19099.0,144.2705,144.5778,143.9911,144.5778,19099.0
2016-03-21 14:00:00,155.23,155.77,155.21,155.49,11222.0,144.5685,145.0714,144.5499,144.8106,11222.0
2016-03-21 14:30:00,155.43,155.52,155.1,155.43,19517.0,144.7548,144.8386,144.4474,144.7548,19517.0
2016-03-21 15:00:00,155.46,156.13,155.35,156.09,23924.0,144.7827,145.4067,144.6803,145.3694,23924.0
2016-03-21 15:30:00,155.98,156.47,155.63,156.15,48894.0,145.267,145.7233,144.941,145.4253,48894.0
2016-03-22 09:30:00,155.44,156.62,155.44,156.04,14968.0,144.7641,145.863,144.7641,145.3229,14968.0
2016-03-22 10:00:00,156.18,157.5,156.09,157.06,19662.0,145.4533,146.6826,145.3694,146.2728,19662.0
2016-03-22 10:30:00,156.94,157.14,156.63,156.8,6600.0,146.1611,146.3473,145.8723,146.0307,6600.0
2016-03-22 11:00:00,156.77,157.5,156.51,156.64,24258.0,146.0027,146.6826,145.7606,145.8817,24258.0
2016-03-22 11:30:00,156.57,156.57,155.6,155.91,17734.0,145.8165,145.8165,144.9131,145.2018,17734.0
2016-03-22 12:00:00,155.9,156.44,155.88,156.3,17955.0,145.1925,145.6954,145.1739,145.565,17955.0
2016-03-22 12:30:00,156.21,156.91,156.2,156.69,13985.0,145.4812,146.1331,145.4719,145.9282,13985.0
2016-03-22 13:00:00,156.83,156.85,156.3,156.4,32894.0,146.0586,146.0772,145.565,145.6581,32894.0
2016-03-22 13:30:00,156.3,156.35,155.92,156.15,21528.0,145.565,145.6116,145.2111,145.4253,21528.0
2016-03-22 14:00:00,156.15,156.46,155.92,156.24,28161.0,145.4253,145.714,145.2111,145.5091,28161.0
2016-03-22 14:30:00,156.31,156.39,155.91,155.94,12379.0,145.5743,145.6488,145.2018,145.2297,12379.0
2016-03-22 15:00:00,156.01,156.14,155.58,155.68,19964.0,145.2949,145.416,144.8945,144.9876,19964.0
2016-03-22 15:30:00,155.68,155.89,155.46,155.8,55379.0,144.9876,145.1832,144.7827,145.0994,55379.0
2016-03-23 09:30:00,154.57,155.39,153.88,154.83,14618.0,143.9538,144.7175,143.3112,144.196,14618.0
2016-03-23 10:00:00,154.92,155.79,154.92,155.47,18764.0,144.2798,145.09,144.2798,144.792,18764.0
2016-03-23 10:30:00,155.16,155.98,154.66,155.98,24547.0,144.5033,145.267,144.0377,145.267,24547.0
2016-03-23 11:00:00,155.84,156.27,155.24,155.46,21267.0,145.1366,145.5371,144.5778,144.7827,21267.0
2016-03-23 11:30:00,155.64,155.75,154.97,154.97,16544.0,144.9503,145.0528,144.3264,144.3264,16544.0
2016-03-23 12:00:00,155.03,155.27,154.73,154.81,28277.0,144.3822,144.6058,144.1028,144.1773,28277.0
2016-03-23 12:30:00,155.0,155.29,154.93,154.93,12592.0,144.3543,144.6244,144.2891,144.2891,12592.0
2016-03-23 13:00:00,154.94,155.2,154.63,154.72,31137.0,144.2984,144.5406,144.0097,144.0935,31137.0
2016-03-23 13:30:00,154.78,154.81,154.47,154.74,20093.0,144.1494,144.1773,143.8607,144.1122,20093.0
2016-03-23 14:00:00,154.7,154.76,153.91,153.93,18661.0,144.0749,144.1308,143.3392,143.3578,18661.0
2016-03-23 14:30:00,153.97,154.31,152.98,152.98,34270.0,143.395,143.7117,142.473,142.473,34270.0
2016-03-23 15:00:00,153.1,153.77,152.8,153.77,46357.0,142.5848,143.2088,142.3054,143.2088,46357.0
2016-03-23 15:30:00,153.78,154.36,153.55,153.77,64038.0,143.2181,143.7583,143.0039,143.2088,64038.0
2016-03-24 09:30:00,153.03,153.2,150.75,152.49,37629.0,142.5196,142.6779,140.3962,142.0167,37629.0
2016-03-24 10:00:00,152.32,152.59,150.81,150.88,58252.0,141.8584,142.1098,140.4521,140.5173,58252.0
2016-03-24 10:30:00,151.06,152.15,150.86,152.15,48781.0,140.6849,141.7,140.4986,141.7,48781.0
2016-03-24 11:00:00,152.19,152.68,151.53,151.55,16686.0,141.7373,142.1936,141.1226,141.1413,16686.0
2016-03-24 11:30:00,151.69,152.13,151.35,151.89,39981.0,141.2716,141.6814,140.955,141.4579,39981.0
2016-03-24 12:00:00,151.85,152.19,151.6,151.89,17648.0,141.4206,141.7373,141.1878,141.4579,17648.0
2016-03-24 12:30:00,152.1,153.04,152.0,152.54,27027.0,141.6535,142.5289,141.5603,142.0633,27027.0
2016-03-24 13:00:00,152.5,153.08,152.5,152.88,32317.0,142.026,142.5662,142.026,142.3799,32317.0
2016-03-24 13:30:00,152.64,153.57,152.56,153.56,32654.0,142.1564,143.0225,142.0819,143.0132,32654.0
2016-03-24 14:00:00,153.5,153.6,152.82,153.26,16162.0,142.9573,143.0505,142.324,142.7338,16162.0
2016-03-24 14:30:00,153.09,153.42,152.86,153.01,25126.0,142.5755,142.8828,142.3613,142.501,25126.0
2016-03-24 15:00:00,153.0,153.67,152.9,153.17,25029.0,142.4917,143.1156,142.3985,142.65,25029.0
2016-03-24 15:30:00,153.07,153.79,153.04,153.65,66065.0,142.5569,143.2274,142.5289,143.097,66065.0
2016-03-28 09:30:00,153.67,154.21,152.04,153.23,34026.0,143.1156,143.6186,141.5976,142.7059,34026.0
2016-03-28 10:00:00,153.35,153.87,152.26,152.72,35902.0,142.8176,143.3019,141.8025,142.2309,35902.0
2016-03-28 10:30:00,152.71,153.53,152.7,153.15,25632.0,142.2216,142.9853,142.2123,142.6314,25632.0
2016-03-28 11:00:00,153.2,153.37,152.12,152.4,31246.0,142.6779,142.8363,141.6721,141.9329,31246.0
2016-03-28 11:30:00,152.44,152.61,152.14,152.61,16204.0,141.9701,142.1285,141.6907,142.1285,16204.0
2016-03-28 12:00:00,152.58,152.94,152.41,152.56,9820.0,142.1005,142.4358,141.9422,142.0819,9820.0
2016-03-28 12:30:00,152.55,152.85,152.23,152.8,31218.0,142.0726,142.352,141.7745,142.3054,31218.0
2016-03-28 13:00:00,152.86,153.94,152.83,153.94,10126.0,142.3613,143.3671,142.3333,143.3671,10126.0
2016-03-28 13:30:00,153.95,154.17,153.64,153.96,9208.0,143.3764,143.5813,143.0877,143.3857,9208.0
2016-03-28 14:00:00,153.94,154.27,153.65,153.8,12791.0,143.3671,143.6744,143.097,143.2367,12791.0
2016-03-28 14:30:00,153.85,154.37,153.68,154.14,30695.0,143.2833,143.7676,143.125,143.5534,30695.0
2016-03-28 15:00:00,154.11,154.44,154.09,154.16,17046.0,143.5254,143.8328,143.5068,143.572,17046.0
2016-03-28 15:30:00,154.09,154.18,153.56,153.97,63031.0,143.5068,143.5906,143.0132,143.395,63031.0
2016-03-29 09:30:00,153.22,154.0,152.77,153.6,15551.0,142.6966,143.423,142.2775,143.0505,15551.0
2016-03-29 10:00:00,153.61,153.99,153.13,153.68,44856.0,143.0598,143.4137,142.6127,143.125,44856.0
2016-03-29 10:30:00,153.68,153.99,152.24,152.66,42314.0,143.125,143.4137,141.7839,142.175,42314.0
2016-03-29 11:00:00,152.73,153.49,152.53,153.38,14022.0,142.2402,142.948,142.0539,142.8456,14022.0
2016-03-29 11:30:00,153.31,153.4,152.96,153.29,43811.0,142.7804,142.8642,142.4544,142.7617,43811.0
2016-03-29 12:00:00,153.18,154.18,153.07,154.18,9374.0,142.6593,143.5906,142.5569,143.5906,9374.0
2016-03-29 12:30:00,154.19,155.02,154.14,154.63,33016.0,143.5999,144.3729,143.5534,144.0097,33016.0
2016-03-29 13:00:00,154.69,154.82,154.3,154.63,36070.0,144.0656,144.1867,143.7024,144.0097,36070.0
2016-03-29 13:30:00,154.64,154.74,154.4,154.41,12126.0,144.019,144.1122,143.7955,143.8048,12126.0
2016-03-29 14:00:00,154.42,154.55,154.12,154.3,18070.0,143.8141,143.9352,143.5347,143.7024,18070.0
2016-03-29 14:30:00,154.3,154.53,154.1,154.1,20405.0,143.7024,143.9166,143.5161,143.5161,20405.0
2016-03-29 15:00:00,154.21,154.22,153.8,154.0,29364.0,143.6186,143.6279,143.2367,143.423,29364.0
2016-03-29 15:30:00,154.06,154.28,153.83,154.19,70906.0,143.4789,143.6838,143.2647,143.5999,70906.0
2016-03-30 09:30:00,155.51,155.61,152.57,152.57,14843.0,144.8293,144.9224,142.0912,142.0912,14843.0
2016-03-30 10:00:00,152.73,153.25,152.1,152.76,40840.0,142.2402,142.7245,141.6535,142.2681,40840.0
2016-03-30 10:30:00,152.74,153.11,152.64,152.85,40660.0,142.2495,142.5941,142.1564,142.352,40660.0
2016-03-30 11:00:00,152.85,153.0,152.12,152.65,43920.0,142.352,142.4917,141.6721,142.1657,43920.0
2016-03-30 11:30:00,152.59,153.76,152.3,153.76,30790.0,142.1098,143.1995,141.8397,143.1995,30790.0
2016-03-30 12:00:00,153.7,154.34,153.48,153.81,17626.0,143.1436,143.7396,142.9387,143.246,17626.0
2016-03-30 12:30:00,153.86,154.12,153.34,153.9,14007.0,143.2926,143.5347,142.8083,143.3299,14007.0
2016-03-30 13:00:00,153.98,153.98,153.2,153.34,19160.0,143.4044,143.4044,142.6779,142.8083,19160.0
2016-03-30 13:30:00,153.29,153.64,153.2,153.62,16571.0,142.7617,143.0877,142.6779,143.0691,16571.0
2016-03-30 14:00:00,153.62,154.26,153.58,153.93,37113.0,143.0691,143.6651,143.0318,143.3578,37113.0
2016-03-30 14:30:00,153.9,154.15,153.83,154.07,27203.0,143.3299,143.5627,143.2647,143.4882,27203.0
2016-03-30 15:00:00,154.14,155.34,154.11,155.22,63791.0,143.5534,144.6709,143.5254,144.5592,63791.0
2016-03-30 15:30:00,155.26,155.26,154.71,154.84,69896.0,144.5964,144.5964,144.0842,144.2053,69896.0
2016-03-31 09:30:00,154.68,155.89,154.44,155.0,21320.0,144.0563,145.1832,143.8328,144.3543,21320.0
2016-03-31 10:00:00,154.98,156.98,154.77,156.15,88878.0,144.3357,146.1983,144.1401,145.4253,88878.0
2016-03-31 10:30:00,156.4,159.31,156.28,158.77,117286.0,145.6581,148.3683,145.5464,147.8654,117286.0
2016-03-31 11:00:00,158.4,158.98,158.23,158.59,70055.0,147.5208,148.0609,147.3625,147.6977,70055.0
2016-03-31 11:30:00,158.51,160.0,158.51,159.82,75018.0,147.6232,149.0109,147.6232,148.8433,75018.0
2016-03-31 12:00:00,159.85,160.18,158.8,159.67,72484.0,148.8712,149.1785,147.8933,148.7036,72484.0
2016-03-31 12:30:00,159.64,159.75,158.65,159.25,12880.0,148.6756,148.7781,147.7536,148.3124,12880.0
2016-03-31 13:00:00,159.2,159.6,158.92,159.33,24753.0,148.2658,148.6384,148.0051,148.3869,24753.0
2016-03-31 13:30:00,159.3,160.03,158.83,160.0,30599.0,148.359,149.0388,147.9212,149.0109,30599.0
2016-03-31 14:00:00,160.01,160.04,158.86,158.86,31472.0,149.0202,149.0481,147.9492,147.9492,31472.0
2016-03-31 14:30:00,158.81,159.25,158.57,158.66,31649.0,147.9026,148.3124,147.6791,147.7629,31649.0
2016-03-31 15:00:00,158.67,159.36,158.64,159.11,34726.0,147.7722,148.4148,147.7443,148.182,34726.0
2016-03-31 15:30:00,159.15,159.91,159.12,159.5,154862.0,148.2193,148.9271,148.1913,148.5452,154862.0
2016-04-01 09:30:00,158.1,158.1,156.35,157.34,60537.0,147.2414,147.2414,145.6116,146.5336,60537.0
2016-04-01 10:00:00,157.5,161.51,156.94,160.59,89339.0,146.6826,150.4172,146.1611,149.5604,89339.0
2016-04-01 10:30:00,160.42,162.77,160.18,162.6,91127.0,149.402,151.5906,149.1785,151.4323,91127.0
2016-04-01 11:00:00,162.72,163.42,160.33,160.99,75049.0,151.5441,152.196,149.3182,149.9329,75049.0
2016-04-01 11:30:00,160.95,161.3,160.03,160.25,65898.0,149.8956,150.2216,149.0388,149.2437,65898.0
2016-04-01 12:00:00,160.15,161.41,160.15,161.01,57269.0,149.1506,150.324,149.1506,149.9515,57269.0
2016-04-01 12:30:00,161.04,161.39,160.64,160.83,42589.0,149.9795,150.3054,149.6069,149.7839,42589.0
2016-04-01 13:00:00,160.89,161.27,160.61,161.27,22055.0,149.8398,150.1937,149.579,150.1937,22055.0
2016-04-01 13:30:00,161.21,161.31,160.52,160.87,25111.0,150.1378,150.2309,149.4952,149.8211,25111.0
2016-04-01 14:00:00,160.87,161.5,160.53,160.98,36630.0,149.8211,150.4079,149.5045,149.9236,36630.0
2016-04-01 14:30:00,160.92,161.34,160.89,161.11,31543.0,149.8677,150.2589,149.8398,150.0447,31543.0
2016-04-01 15:00:00,161.01,161.65,161.01,161.57,43655.0,149.9515,150.5476,149.9515,150.4731,43655.0
2016-04-01 15:30:00,161.64,162.34,161.4,162.04,124715.0,150.5383,151.1902,150.3147,150.9108,124715.0
2016-04-04 09:30:00,161.5,161.5,159.32,160.25,31956.0,150.4079,150.4079,148.3776,149.2437,31956.0
2016-04-04 10:00:00,160.44,160.68,159.19,160.65,27363.0,149.4207,149.6442,148.2565,149.6162,27363.0
2016-04-04 10:30:00,160.45,160.51,158.51,158.72,23470.0,149.43,149.4859,147.6232,147.8188,23470.0
2016-04-04 11:00:00,158.93,160.09,158.93,159.27,35866.0,148.0144,149.0947,148.0144,148.331,35866.0
2016-04-04 11:30:00,159.59,160.38,159.1,160.21,31357.0,148.6291,149.3648,148.1727,149.2065,31357.0
2016-04-04 12:00:00,160.11,160.36,159.69,160.36,17150.0,149.1133,149.3462,148.7222,149.3462,17150.0
2016-04-04 12:30:00,160.28,160.53,159.76,160.08,21067.0,149.2717,149.5045,148.7874,149.0854,21067.0
2016-04-04 13:00:00,160.09,160.27,159.79,160.11,16427.0,149.0947,149.2623,148.8153,149.1133,16427.0
2016-04-04 13:30:00,160.09,160.18,159.68,159.99,16907.0,149.0947,149.1785,148.7129,149.0016,16907.0
2016-04-04 14:00:00,159.98,160.3,159.91,160.06,27735.0,148.9923,149.2903,148.9271,149.0668,27735.0
2016-04-04 14:30:00,160.01,160.45,159.9,160.03,18301.0,149.0202,149.43,148.9178,149.0388,18301.0
2016-04-04 15:00:00,159.98,160.17,159.69,159.76,23562.0,148.9923,149.1692,148.7222,148.7874,23562.0
2016-04-04 15:30:00,159.86,160.04,159.48,159.97,79955.0,148.8805,149.0481,148.5266,148.983,79955.0
2016-04-05 09:30:00,158.83,159.66,157.83,158.4,31295.0,147.9212,148.6942,146.9899,147.5208,31295.0
2016-04-05 10:00:00,158.54,159.59,158.23,159.49,32345.0,147.6512,148.6291,147.3625,148.5359,32345.0
2016-04-05 10:30:00,159.48,159.87,158.66,159.17,47444.0,148.5266,148.8898,147.7629,148.2379,47444.0
2016-04-05 11:00:00,159.17,160.9,159.06,160.79,37481.0,148.2379,149.8491,148.1355,149.7466,37481.0
2016-04-05 11:30:00,160.88,161.16,160.53,160.59,26268.0,149.8305,150.0912,149.5045,149.5604,26268.0
2016-04-05 12:00:00,160.54,160.9,159.22,159.95,27578.0,149.5138,149.8491,148.2845,148.9643,27578.0
2016-04-05 12:30:00,160.08,160.26,159.39,159.84,31827.0,149.0854,149.253,148.4428,148.8619,31827.0
2016-04-05 13:00:00,159.72,159.79,158.61,158.61,31146.0,148.7501,148.8153,147.7164,147.7164,31146.0
2016-04-05 13:30:00,158.63,159.14,158.59,158.92,14577.0,147.735,148.21,147.6977,148.0051,14577.0
2016-04-05 14:00:00,158.93,159.67,158.6,159.61,33113.0,148.0144,148.7036,147.707,148.6477,33113.0
2016-04-05 14:30:00,159.6,160.2,159.52,159.69,19714.0,148.6384,149.1972,148.5639,148.7222,19714.0
2016-04-05 15:00:00,159.85,160.13,159.06,159.35,19604.0,148.8712,149.132,148.1355,148.4055,19604.0
2016-04-05 15:30:00,159.35,159.6,158.92,159.32,107804.0,148.4055,148.6384,148.0051,148.3776,107804.0
2016-04-06 09:30:00,159.22,161.24,158.93,160.87,23163.0,148.2845,150.1657,148.0144,149.8211,23163.0
2016-04-06 10:00:00,160.86,162.88,160.71,162.88,61837.0,149.8118,151.6931,149.6721,151.6931,61837.0
2016-04-06 10:30:00,162.88,164.15,162.33,164.15,127351.0,151.6931,152.8759,151.1809,152.8759,127351.0
2016-04-06 11:00:00,164.14,165.06,163.61,164.06,60820.0,152.8665,153.7234,152.3729,152.792,60820.0
2016-04-06 11:30:00,164.12,164.18,162.69,162.94,44344.0,152.8479,152.9038,151.5161,151.749,44344.0
2016-04-06 12:00:00,162.72,163.22,162.63,163.09,21044.0,151.5441,152.0097,151.4603,151.8887,21044.0
2016-04-06 12:30:00,163.0,163.94,162.98,163.2,30492.0,151.8048,152.6803,151.7862,151.9911,30492.0
2016-04-06 13:00:00,163.19,164.08,163.17,163.58,26938.0,151.9818,152.8107,151.9632,152.345,26938.0
2016-04-06 13:30:00,163.55,163.94,163.22,163.22,24348.0,152.3171,152.6803,152.0097,152.0097,24348.0
2016-04-06 14:00:00,163.27,163.72,162.67,163.71,46005.0,152.0563,152.4754,151.4975,152.4661,46005.0
2016-04-06 14:30:00,163.59,164.13,163.27,164.01,39738.0,152.3543,152.8572,152.0563,152.7455,39738.0
2016-04-06 15:00:00,163.89,164.26,163.36,163.5,73968.0,152.6337,152.9783,152.1401,152.2705,73968.0
2016-04-06 15:30:00,163.47,164.09,163.13,163.89,121227.0,152.2426,152.82,151.9259,152.6337,121227.0
2016-04-07 09:30:00,162.4,163.08,160.93,162.09,33530.0,151.2461,151.8794,149.877,150.9573,33530.0
2016-04-07 10:00:00,162.09,162.88,161.46,161.6,32668.0,150.9573,151.6931,150.3706,150.501,32668.0
2016-04-07 10:30:00,161.52,162.17,161.22,161.86,48429.0,150.4265,151.0319,150.1471,150.7431,48429.0
2016-04-07 11:00:00,161.69,161.77,161.0,161.27,30742.0,150.5848,150.6593,149.9422,150.1937,30742.0
2016-04-07 11:30:00,161.31,161.48,160.92,161.34,17250.0,150.2309,150.3892,149.8677,150.2589,17250.0
2016-04-07 12:00:00,161.22,161.55,161.08,161.48,17829.0,150.1471,150.4544,150.0167,150.3892,17829.0
2016-04-07 12:30:00,161.49,161.88,161.25,161.77,21913.0,150.3986,150.7618,150.175,150.6593,21913.0
2016-04-07 13:00:00,161.71,162.3,161.59,161.8,14940.0,150.6034,151.1529,150.4917,150.6873,14940.0
2016-04-07 13:30:00,161.8,162.02,161.42,161.56,22062.0,150.6873,150.8922,150.3334,150.4637,22062.0
2016-04-07 14:00:00,161.45,161.51,160.6,160.78,45277.0,150.3613,150.4172,149.5697,149.7373,45277.0
2016-04-07 14:30:00,160.81,161.39,160.64,161.14,34204.0,149.7653,150.3054,149.6069,150.0726,34204.0
2016-04-07 15:00:00,160.97,162.0,160.94,161.54,49928.0,149.9143,150.8735,149.8863,150.4451,49928.0
2016-04-07 15:30:00,161.54,162.06,161.38,161.95,92274.0,150.4451,150.9294,150.2961,150.827,92274.0
2016-04-08 09:30:00,163.41,166.65,163.0,166.65,64919.0,152.1867,155.2042,151.8048,155.2042,64919.0
2016-04-08 10:00:00,166.68,167.66,166.55,167.04,59106.0,155.2321,156.1448,155.111,155.5674,59106.0
2016-04-08 10:30:00,166.93,168.15,166.61,166.98,56914.0,155.4649,156.6011,155.1669,155.5115,56914.0
2016-04-08 11:00:00,167.03,167.3,165.93,166.45,36424.0,155.5581,155.8095,154.5336,155.0179,36424.0
2016-04-08 11:30:00,166.31,166.57,165.48,166.21,56032.0,154.8875,155.1297,154.1145,154.7944,56032.0
2016-04-08 12:00:00,166.26,166.33,165.35,165.56,16575.0,154.8409,154.9061,153.9934,154.189,16575.0
2016-04-08 12:30:00,165.45,166.09,164.86,165.82,19068.0,154.0866,154.6826,153.5371,154.4312,19068.0
2016-04-08 13:00:00,165.86,165.99,165.27,165.5,18402.0,154.4684,154.5895,153.9189,154.1331,18402.0
2016-04-08 13:30:00,165.43,165.91,165.24,165.58,22981.0,154.0679,154.515,153.891,154.2076,22981.0
2016-04-08 14:00:00,165.55,165.88,165.06,165.41,27682.0,154.1797,154.487,153.7234,154.0493,27682.0
2016-04-08 14:30:00,165.4,165.56,164.81,165.06,28312.0,154.04,154.189,153.4905,153.7234,28312.0
2016-04-08 15:00:00,165.28,166.25,164.84,166.04,55569.0,153.9283,154.8316,153.5185,154.6361,55569.0
2016-04-08 15:30:00,165.98,166.32,165.67,166.26,82548.0,154.5802,154.8968,154.2915,154.8409,82548.0
2016-04-11 09:30:00,167.59,168.16,166.76,168.05,31173.0,156.0796,156.6104,155.3066,156.508,31173.0
2016-04-11 10:00:00,168.19,168.23,166.68,167.03,26976.0,156.6384,156.6756,155.2321,155.5581,26976.0
2016-04-11 10:30:00,166.97,167.17,166.1,166.21,31084.0,155.5022,155.6884,154.6919,154.7944,31084.0
2016-04-11 11:00:00,166.0,166.16,164.71,165.58,35192.0,154.5988,154.7478,153.3974,154.2076,35192.0
2016-04-11 11:30:00,165.67,165.67,164.38,165.0,22217.0,154.2915,154.2915,153.0901,153.6675,22217.0
2016-04-11 12:00:00,165.42,165.92,165.22,165.63,18816.0,154.0586,154.5243,153.8724,154.2542,18816.0
2016-04-11 12:30:00,165.62,166.26,165.3,166.18,9584.0,154.2449,154.8409,153.9469,154.7664,9584.0
2016-04-11 13:00:00,166.26,166.26,165.23,165.26,19161.0,154.8409,154.8409,153.8817,153.9096,19161.0
2016-04-11 13:30:00,165.16,165.54,165.07,165.35,14279.0,153.8165,154.1704,153.7327,153.9934,14279.0
2016-04-11 14:00:00,165.35,165.48,164.73,164.74,23819.0,153.9934,154.1145,153.416,153.4253,23819.0
2016-04-11 14:30:00,164.73,165.17,164.62,165.09,21144.0,153.416,153.8258,153.3136,153.7513,21144.0
2016-04-11 15:00:00,165.18,165.19,164.42,164.46,27027.0,153.8351,153.8444,153.1273,153.1646,27027.0
2016-04-11 15:30:00,164.58,164.65,163.98,164.12,51864.0,153.2763,153.3415,152.7175,152.8479,51864.0
2016-04-12 09:30:00,164.21,164.76,163.1,163.59,28661.0,152.9317,153.444,151.898,152.3543,28661.0
2016-04-12 10:00:00,163.99,164.46,162.92,164.44,23667.0,152.7268,153.1646,151.7303,153.1459,23667.0
2016-04-12 10:30:00,164.48,165.04,164.11,164.44,35717.0,153.1832,153.7047,152.8386,153.1459,35717.0
2016-04-12 11:00:00,164.31,164.68,164.23,164.57,26877.0,153.0249,153.3695,152.9504,153.267,26877.0
2016-04-12 11:30:00,164.55,164.55,163.68,163.78,24417.0,153.2484,153.2484,152.4381,152.5313,24417.0
2016-04-12 12:00:00,163.87,164.19,163.35,163.73,26847.0,152.6151,152.9131,152.1308,152.4847,26847.0
2016-04-12 12:30:00,163.69,164.16,163.34,163.83,12887.0,152.4475,152.8852,152.1215,152.5778,12887.0
2016-04-12 13:00:00,163.76,163.97,163.53,163.97,23737.0,152.5126,152.7082,152.2984,152.7082,23737.0
2016-04-12 13:30:00,163.82,164.55,163.81,164.53,16585.0,152.5685,153.2484,152.5592,153.2298,16585.0
2016-04-12 14:00:00,164.55,164.63,164.02,164.13,26540.0,153.2484,153.3229,152.7548,152.8572,26540.0
2016-04-12 14:30:00,164.06,164.3,164.06,164.21,25291.0,152.792,153.0156,152.792,152.9317,25291.0
2016-04-12 15:00:00,164.22,164.66,163.82,164.18,28985.0,152.9411,153.3508,152.5685,152.9038,28985.0
2016-04-12 15:30:00,164.23,164.43,163.62,163.81,122882.0,152.9504,153.1366,152.3823,152.5592,122882.0
2016-04-13 09:30:00,165.0,165.26,163.02,163.02,34532.0,153.6675,153.9096,151.8235,151.8235,34532.0
2016-04-13 10:00:00,163.34,163.34,161.96,162.71,48008.0,152.1215,152.1215,150.8363,151.5348,48008.0
2016-04-13 10:30:00,162.69,163.08,162.33,162.83,32716.0,151.5161,151.8794,151.1809,151.6465,32716.0
2016-04-13 11:00:00,162.84,163.54,162.82,163.07,31586.0,151.6558,152.3078,151.6372,151.87,31586.0
2016-04-13 11:30:00,163.17,164.31,163.12,164.26,34037.0,151.9632,153.0249,151.9166,152.9783,34037.0
2016-04-13 12:00:00,164.26,164.6,163.92,163.97,34201.0,152.9783,153.295,152.6617,152.7082,34201.0
2016-04-13 12:30:00,163.97,164.64,163.88,164.02,23661.0,152.7082,153.3322,152.6244,152.7548,23661.0
2016-04-13 13:00:00,164.05,164.12,163.78,164.11,17707.0,152.7827,152.8479,152.5313,152.8386,17707.0
2016-04-13 13:30:00,164.28,164.62,164.14,164.45,17515.0,152.9969,153.3136,152.8665,153.1553,17515.0
2016-04-13 14:00:00,164.44,165.0,164.33,164.97,23668.0,153.1459,153.6675,153.0435,153.6395,23668.0
2016-04-13 14:30:00,165.0,165.26,164.85,165.23,51617.0,153.6675,153.9096,153.5278,153.8817,51617.0
2016-04-13 15:00:00,165.19,165.33,165.03,165.21,41999.0,153.8444,153.9748,153.6954,153.8631,41999.0
2016-04-13 15:30:00,165.17,165.34,165.0,165.28,92611.0,153.8258,153.9841,153.6675,153.9283,92611.0
2016-04-14 09:30:00,165.0,165.37,163.38,163.38,23360.0,153.6675,154.0121,152.1587,152.1587,23360.0
2016-04-14 10:00:00,163.59,165.23,163.37,165.03,17976.0,152.3543,153.8817,152.1494,153.6954,17976.0
2016-04-14 10:30:00,165.08,165.38,164.71,165.36,28943.0,153.742,154.0214,153.3974,154.0028,28943.0
2016-04-14 11:00:00,165.38,165.64,164.91,165.13,12764.0,154.0214,154.2635,153.5837,153.7886,12764.0
2016-04-14 11:30:00,165.18,165.7,164.91,165.1,11300.0,153.8351,154.3194,153.5837,153.7606,11300.0
2016-04-14 12:00:00,165.21,165.36,165.11,165.11,3265.0,153.8631,154.0028,153.7699,153.7699,3265.0
2016-04-14 12:30:00,165.32,165.71,165.09,165.62,7786.0,153.9655,154.3287,153.7513,154.2449,7786.0
2016-04-14 13:00:00,165.71,165.75,165.2,165.2,10667.0,154.3287,154.366,153.8537,153.8537,10667.0
2016-04-14 13:30:00,165.17,165.61,165.14,165.39,5997.0,153.8258,154.2356,153.7979,154.0307,5997.0
2016-04-14 14:00:00,165.31,165.64,165.18,165.36,20127.0,153.9562,154.2635,153.8351,154.0028,20127.0
2016-04-14 14:30:00,165.31,165.58,165.25,165.36,10298.0,153.9562,154.2076,153.9003,154.0028,10298.0
2016-04-14 15:00:00,165.34,165.56,165.27,165.43,14126.0,153.9841,154.189,153.9189,154.0679,14126.0
2016-04-14 15:30:00,165.41,165.57,165.25,165.3,40558.0,154.0493,154.1983,153.9003,153.9469,40558.0
2016-04-15 09:30:00,165.0,165.0,163.82,164.02,43216.0,153.6675,153.6675,152.5685,152.7548,43216.0
2016-04-15 10:00:00,164.11,164.28,163.82,163.98,13535.0,152.8386,152.9969,152.5685,152.7175,13535.0
2016-04-15 10:30:00,163.88,164.24,163.77,164.13,16832.0,152.6244,152.9597,152.522,152.8572,16832.0
2016-04-15 11:00:00,164.15,164.68,164.0,164.56,27112.0,152.8759,153.3695,152.7362,153.2577,27112.0
2016-04-15 11:30:00,164.56,164.84,164.48,164.81,23215.0,153.2577,153.5185,153.1832,153.4905,23215.0
2016-04-15 12:00:00,164.78,165.0,164.41,164.5,49831.0,153.4626,153.6675,153.118,153.2018,49831.0
2016-04-15 12:30:00,164.55,164.55,164.36,164.48,8265.0,153.2484,153.2484,153.0714,153.1832,8265.0
2016-04-15 13:00:00,164.54,164.7,164.41,164.6,10200.0,153.2391,153.3881,153.118,153.295,10200.0
2016-04-15 13:30:00,164.63,164.68,164.32,164.5,12121.0,153.3229,153.3695,153.0342,153.2018,12121.0
2016-04-15 14:00:00,164.43,164.64,164.39,164.63,20795.0,153.1366,153.3322,153.0994,153.3229,20795.0
2016-04-15 14:30:00,164.66,165.13,164.66,165.13,10713.0,153.3508,153.7886,153.3508,153.7886,10713.0
2016-04-15 15:00:00,165.0,165.39,164.97,165.32,46519.0,153.6675,154.0307,153.6395,153.9655,46519.0
2016-04-15 15:30:00,165.42,165.77,165.12,165.63,58418.0,154.0586,154.3846,153.7792,154.2542,58418.0
2016-04-18 09:30:00,165.38,165.91,164.7,165.91,6301.0,154.0214,154.515,153.3881,154.515,6301.0
2016-04-18 10:00:00,165.66,167.06,165.47,167.06,47375.0,154.2822,155.586,154.1052,155.586,47375.0
2016-04-18 10:30:00,167.17,168.72,167.17,168.29,66611.0,155.6884,157.132,155.6884,156.7315,66611.0
2016-04-18 11:00:00,168.27,168.4,167.26,167.72,41348.0,156.7129,156.834,155.7723,156.2007,41348.0
2016-04-18 11:30:00,167.67,168.09,167.5,168.03,22804.0,156.1541,156.5453,155.9958,156.4894,22804.0
2016-04-18 12:00:00,167.9,168.0,167.68,168.0,32097.0,156.3683,156.4614,156.1634,156.4614,32097.0
2016-04-18 12:30:00,168.04,168.57,167.49,167.61,56737.0,156.4987,156.9923,155.9865,156.0982,56737.0
2016-04-18 13:00:00,167.48,167.91,167.4,167.64,17413.0,155.9771,156.3776,155.9026,156.1262,17413.0
2016-04-18 13:30:00,167.77,167.78,167.52,167.65,9033.0,156.2472,156.2565,156.0144,156.1355,9033.0
2016-04-18 14:00:00,167.68,168.12,167.67,167.9,20359.0,156.1634,156.5732,156.1541,156.3683,20359.0
2016-04-18 14:30:00,167.97,168.61,167.88,168.56,14237.0,156.4335,157.0295,156.3497,156.983,14237.0
2016-04-18 15:00:00,168.5,168.77,168.34,168.46,27384.0,156.9271,157.1786,156.7781,156.8898,27384.0
2016-04-18 15:30:00,168.45,168.61,168.11,168.26,81379.0,156.8805,157.0295,156.5639,156.7036,81379.0
2016-04-19 09:30:00,168.29,169.3,168.14,168.82,30969.0,156.7315,157.6721,156.5918,157.2251,30969.0
2016-04-19 10:00:00,168.9,169.16,167.91,168.14,50272.0,157.2996,157.5418,156.3776,156.5918,50272.0
2016-04-19 10:30:00,168.19,168.69,168.0,168.14,39300.0,156.6384,157.104,156.4614,156.5918,39300.0
2016-04-19 11:00:00,168.2,168.39,167.43,167.57,26974.0,156.6477,156.8246,155.9306,156.061,26974.0
2016-04-19 11:30:00,167.55,167.55,166.27,166.28,23436.0,156.0423,156.0423,154.8503,154.8596,23436.0
2016-04-19 12:00:00,166.37,166.85,166.25,166.38,8927.0,154.9434,155.3904,154.8316,154.9527,8927.0
2016-04-19 12:30:00,166.31,167.05,166.31,166.75,22618.0,154.8875,155.5767,154.8875,155.2973,22618.0
2016-04-19 13:00:00,166.77,167.7,166.77,167.44,39972.0,155.3159,156.182,155.3159,155.9399,39972.0
2016-04-19 13:30:00,167.52,167.52,166.99,167.1,28894.0,156.0144,156.0144,155.5208,155.6232,28894.0
2016-04-19 14:00:00,167.18,167.53,167.09,167.37,19926.0,155.6978,156.0237,155.6139,155.8747,19926.0
2016-04-19 14:30:00,167.3,167.83,167.3,167.83,12293.0,155.8095,156.3031,155.8095,156.3031,12293.0
2016-04-19 15:00:00,167.65,168.13,167.64,167.97,18758.0,156.1355,156.5825,156.1262,156.4335,18758.0
2016-04-19 15:30:00,167.99,168.13,167.5,167.65,43569.0,156.4521,156.5825,155.9958,156.1355,43569.0
2016-04-20 09:30:00,167.82,168.88,166.85,167.41,24315.0,156.2938,157.281,155.3904,155.912,24315.0
2016-04-20 10:00:00,167.66,168.72,167.51,168.4,35270.0,156.1448,157.132,156.0051,156.834,35270.0
2016-04-20 10:30:00,168.36,168.44,167.9,168.31,27706.0,156.7967,156.8712,156.3683,156.7501,27706.0
2016-04-20 11:00:00,168.35,169.77,168.17,169.77,55920.0,156.7874,158.1099,156.6198,158.1099,55920.0
2016-04-20 11:30:00,169.77,170.48,169.6,170.09,42302.0,158.1099,158.7711,157.9515,158.4079,42302.0
2016-04-20 12:00:00,170.08,170.08,168.87,169.08,15638.0,158.3986,158.3986,157.2717,157.4673,15638.0
2016-04-20 12:30:00,169.0,169.15,168.65,168.71,18248.0,157.3928,157.5325,157.0668,157.1227,18248.0
2016-04-20 13:00:00,168.71,168.79,168.3,168.43,11601.0,157.1227,157.1972,156.7408,156.8619,11601.0
2016-04-20 13:30:00,168.47,169.52,168.39,169.42,27828.0,156.8992,157.877,156.8246,157.7839,27828.0
2016-04-20 14:00:00,169.49,170.15,169.49,169.99,34856.0,157.8491,158.4638,157.8491,158.3148,34856.0
2016-04-20 14:30:00,169.97,171.11,169.89,170.99,47493.0,158.2961,159.3578,158.2216,159.2461,47493.0
2016-04-20 15:00:00,170.91,171.15,170.66,170.77,34706.0,159.1716,159.3951,158.9387,159.0412,34706.0
2016-04-20 15:30:00,170.76,170.76,169.72,169.81,64721.0,159.0319,159.0319,158.0633,158.1471,64721.0
2016-04-21 09:30:00,169.94,171.25,169.13,170.2,20336.0,158.2682,159.4882,157.5138,158.5103,20336.0
2016-04-21 10:00:00,170.02,170.42,169.68,169.96,20190.0,158.3427,158.7152,158.026,158.2868,20190.0
2016-04-21 10:30:00,169.67,170.15,169.22,169.96,22235.0,158.0167,158.4638,157.5976,158.2868,22235.0
2016-04-21 11:00:00,169.97,170.08,169.48,169.8,6173.0,158.2961,158.3986,157.8398,158.1378,6173.0
2016-04-21 11:30:00,169.78,169.83,169.45,169.67,9819.0,158.1192,158.1657,157.8118,158.0167,9819.0
2016-04-21 12:00:00,169.89,170.26,169.69,169.74,8490.0,158.2216,158.5662,158.0354,158.0819,8490.0
2016-04-21 12:30:00,169.75,170.19,169.68,169.88,10947.0,158.0912,158.501,158.026,158.2123,10947.0
2016-04-21 13:00:00,169.93,170.08,169.14,169.8,15815.0,158.2589,158.3986,157.5231,158.1378,15815.0
2016-04-21 13:30:00,169.78,169.86,169.22,169.31,8313.0,158.1192,158.1937,157.5976,157.6815,8313.0
2016-04-21 14:00:00,169.31,169.51,169.2,169.44,9382.0,157.6815,157.8677,157.579,157.8025,9382.0
2016-04-21 14:30:00,169.42,169.42,168.86,169.15,12642.0,157.7839,157.7839,157.2624,157.5325,12642.0
2016-04-21 15:00:00,169.18,169.52,169.05,169.15,23977.0,157.5604,157.877,157.4393,157.5325,23977.0
2016-04-21 15:30:00,169.1,169.15,168.52,168.75,67186.0,157.4859,157.5325,156.9457,157.1599,67186.0
2016-04-22 09:30:00,169.48,169.98,168.49,169.64,11308.0,157.8398,158.3054,156.9178,157.9888,11308.0
2016-04-22 10:00:00,169.74,170.23,169.1,169.47,7113.0,158.0819,158.5383,157.4859,157.8305,7113.0
2016-04-22 10:30:00,169.49,169.74,168.38,168.79,23780.0,157.8491,158.0819,156.8153,157.1972,23780.0
2016-04-22 11:00:00,168.88,170.2,168.78,169.86,18295.0,157.281,158.5103,157.1879,158.1937,18295.0
2016-04-22 11:30:00,169.89,170.23,169.56,170.14,28023.0,158.2216,158.5383,157.9143,158.4545,28023.0
2016-04-22 12:00:00,170.23,170.69,170.19,170.21,12374.0,158.5383,158.9667,158.501,158.5196,12374.0
2016-04-22 12:30:00,170.15,170.65,170.15,170.36,9610.0,158.4638,158.9294,158.4638,158.6593,9610.0
2016-04-22 13:00:00,170.37,170.7,170.36,170.7,13811.0,158.6687,158.976,158.6593,158.976,13811.0
2016-04-22 13:30:00,170.74,171.73,170.74,171.4,25008.0,159.0132,159.9353,159.0132,159.6279,25008.0
2016-04-22 14:00:00,171.38,171.45,170.95,170.99,16407.0,159.6093,159.6745,159.2088,159.2461,16407.0
2016-04-22 14:30:00,170.99,171.28,170.93,171.05,18187.0,159.2461,159.5162,159.1902,159.302,18187.0
2016-04-22 15:00:00,170.94,170.96,170.48,170.62,16916.0,159.1995,159.2181,158.7711,158.9015,16916.0
2016-04-22 15:30:00,170.62,170.86,170.43,170.62,49650.0,158.9015,159.125,158.7245,158.9015,49650.0
2016-04-25 09:30:00,170.78,171.01,169.14,170.12,11254.0,159.0505,159.2647,157.5231,158.4358,11254.0
2016-04-25 10:00:00,170.06,170.44,169.68,169.9,11439.0,158.38,158.7339,158.026,158.2309,11439.0
2016-04-25 10:30:00,169.9,170.42,169.59,169.76,9827.0,158.2309,158.7152,157.9422,158.1006,9827.0
2016-04-25 11:00:00,169.91,169.97,169.37,169.51,13809.0,158.2403,158.2961,157.7373,157.8677,13809.0
2016-04-25 11:30:00,169.51,169.68,169.33,169.37,17060.0,157.8677,158.026,157.7001,157.7373,17060.0
2016-04-25 12:00:00,169.42,169.42,168.72,168.86,9331.0,157.7839,157.7839,157.132,157.2624,9331.0
2016-04-25 12:30:00,168.91,169.65,168.91,169.45,10376.0,157.3089,157.9981,157.3089,157.8118,10376.0
2016-04-25 13:00:00,169.45,169.48,169.06,169.2,12175.0,157.8118,157.8398,157.4486,157.579,12175.0
2016-04-25 13:30:00,169.23,169.32,169.0,169.16,11910.0,157.607,157.6908,157.3928,157.5418,11910.0
2016-04-25 14:00:00,169.11,169.2,168.93,169.0,9140.0,157.4952,157.579,157.3276,157.3928,9140.0
2016-04-25 14:30:00,169.03,169.29,168.84,168.92,19684.0,157.4207,157.6628,157.2437,157.3182,19684.0
2016-04-25 15:00:00,168.88,168.97,168.62,168.86,16860.0,157.281,157.3648,157.0389,157.2624,16860.0
2016-04-25 15:30:00,168.82,169.57,168.82,169.48,62351.0,157.2251,157.9236,157.2251,157.8398,62351.0
2016-04-26 09:30:00,170.29,171.31,169.04,171.31,16304.0,158.5942,159.5441,157.43,159.5441,16304.0
2016-04-26 10:00:00,171.32,171.49,170.92,171.34,26624.0,159.5534,159.7117,159.1809,159.572,26624.0
2016-04-26 10:30:00,171.3,171.3,169.18,169.21,23725.0,159.5348,159.5348,157.5604,157.5883,23725.0
2016-04-26 11:00:00,169.21,170.21,169.08,169.91,26446.0,157.5883,158.5196,157.4673,158.2403,26446.0
2016-04-26 11:30:00,169.91,170.03,169.36,169.91,8819.0,158.2403,158.352,157.728,158.2403,8819.0
2016-04-26 12:00:00,169.95,170.0,169.4,169.43,31817.0,158.2775,158.3241,157.7653,157.7932,31817.0
2016-04-26 12:30:00,169.46,169.81,169.31,169.52,20430.0,157.8212,158.1471,157.6815,157.877,20430.0
2016-04-26 13:00:00,169.53,169.88,169.42,169.83,48349.0,157.8864,158.2123,157.7839,158.1657,48349.0
2016-04-26 13:30:00,169.83,170.66,169.83,170.13,22842.0,158.1657,158.9387,158.1657,158.4451,22842.0
2016-04-26 14:00:00,170.07,170.49,169.98,170.24,18652.0,158.3893,158.7804,158.3054,158.5476,18652.0
2016-04-26 14:30:00,170.17,170.53,170.12,170.33,17133.0,158.4824,158.8177,158.4358,158.6314,17133.0
2016-04-26 15:00:00,170.38,170.53,170.09,170.53,29288.0,158.678,158.8177,158.4079,158.8177,29288.0
2016-04-26 15:30:00,170.53,170.63,170.15,170.22,108756.0,158.8177,158.9108,158.4638,158.529,108756.0
2016-04-27 09:30:00,170.77,171.83,169.48,171.83,39580.0,159.0412,160.0284,157.8398,160.0284,39580.0
2016-04-27 10:00:00,171.79,172.5,170.87,171.11,41710.0,159.9911,160.6524,159.1343,159.3578,41710.0
2016-04-27 10:30:00,171.04,172.38,171.04,172.29,50723.0,159.2926,160.5406,159.2926,160.4568,50723.0
2016-04-27 11:00:00,172.2,172.35,171.79,172.24,47176.0,160.373,160.5127,159.9911,160.4102,47176.0
2016-04-27 11:30:00,172.16,172.62,171.87,172.3,18454.0,160.3357,160.7641,160.0656,160.4661,18454.0
2016-04-27 12:00:00,172.39,172.62,172.08,172.61,13514.0,160.5499,160.7641,160.2612,160.7548,13514.0
2016-04-27 12:30:00,172.61,172.94,172.35,172.83,18321.0,160.7548,161.0621,160.5127,160.9597,18321.0
2016-04-27 13:00:00,172.98,173.11,172.13,172.13,35615.0,161.0994,161.2205,160.3078,160.3078,35615.0
2016-04-27 13:30:00,172.07,172.21,171.57,171.9,37170.0,160.2519,160.3823,159.7862,160.0936,37170.0
2016-04-27 14:00:00,171.83,172.67,171.31,172.49,77809.0,160.0284,160.8107,159.5441,160.6431,77809.0
2016-04-27 14:30:00,172.5,172.59,172.06,172.38,45160.0,160.6524,160.7362,160.2426,160.5406,45160.0
2016-04-27 15:00:00,172.38,173.48,172.24,173.45,37036.0,160.5406,161.5651,160.4102,161.5371,37036.0
2016-04-27 15:30:00,173.31,173.37,172.39,172.65,116274.0,161.4067,161.4626,160.5499,160.7921,116274.0
2016-04-28 09:30:00,171.5,171.78,170.01,171.78,36735.0,159.721,159.9818,158.3334,159.9818,36735.0
2016-04-28 10:00:00,171.34,173.18,171.34,173.09,12043.0,159.572,161.2857,159.572,161.2018,12043.0
2016-04-28 10:30:00,173.1,173.1,172.11,172.58,23655.0,161.2112,161.2112,160.2892,160.7269,23655.0
2016-04-28 11:00:00,172.58,173.09,172.37,172.46,21037.0,160.7269,161.2018,160.5313,160.6151,21037.0
2016-04-28 11:30:00,172.5,172.64,171.62,171.65,9100.0,160.6524,160.7828,159.8328,159.8607,9100.0
2016-04-28 12:00:00,171.72,172.67,171.68,172.09,12579.0,159.9259,160.8107,159.8887,160.2705,12579.0
2016-04-28 12:30:00,172.13,172.18,171.59,171.66,12568.0,160.3078,160.3543,159.8049,159.8701,12568.0
2016-04-28 13:00:00,171.56,172.15,171.51,171.51,12355.0,159.7769,160.3264,159.7304,159.7304,12355.0
2016-04-28 13:30:00,171.53,171.78,171.45,171.7,8215.0,159.749,159.9818,159.6745,159.9073,8215.0
2016-04-28 14:00:00,171.68,171.91,171.61,171.8,8107.0,159.8887,160.1029,159.8235,160.0004,8107.0
2016-04-28 14:30:00,171.77,171.84,171.21,171.21,16832.0,159.9725,160.0377,159.451,159.451,16832.0
2016-04-28 15:00:00,171.25,171.32,170.66,170.74,52182.0,159.4882,159.5534,158.9387,159.0132,52182.0
2016-04-28 15:30:00,170.64,170.75,169.7,170.08,67279.0,158.9201,159.0226,158.0447,158.3986,67279.0
2016-04-29 09:30:00,169.75,170.18,167.75,167.75,21171.0,158.0912,158.4917,156.2286,156.2286,21171.0
2016-04-29 10:00:00,167.7,168.96,167.37,168.85,33790.0,156.182,157.3555,155.8747,157.2531,33790.0
2016-04-29 10:30:00,168.85,169.55,168.45,168.62,29033.0,157.2531,157.905,156.8805,157.0389,29033.0
2016-04-29 11:00:00,168.6,169.38,168.54,168.84,41747.0,157.0202,157.7467,156.9643,157.2437,41747.0
2016-04-29 11:30:00,168.63,168.73,167.6,168.73,33689.0,157.0482,157.1413,156.0889,157.1413,33689.0
2016-04-29 12:00:00,168.76,168.76,167.77,167.87,30833.0,157.1692,157.1692,156.2472,156.3404,30833.0
2016-04-29 12:30:00,167.89,168.99,167.89,168.79,62098.0,156.359,157.3834,156.359,157.1972,62098.0
2016-04-29 13:00:00,168.81,169.2,168.51,169.09,28955.0,157.2158,157.579,156.9364,157.4766,28955.0
2016-04-29 13:30:00,169.06,169.13,168.02,168.27,37442.0,157.4486,157.5138,156.4801,156.7129,37442.0
2016-04-29 14:00:00,168.28,168.57,168.02,168.16,35342.0,156.7222,156.9923,156.4801,156.6104,35342.0
2016-04-29 14:30:00,168.13,168.13,167.42,167.54,28846.0,156.5825,156.5825,155.9213,156.033,28846.0
2016-04-29 15:00:00,167.62,168.92,167.54,168.41,47193.0,156.1075,157.3182,156.033,156.8433,47193.0
2016-04-29 15:30:00,168.38,169.65,168.38,169.17,93894.0,156.8153,157.9981,156.8153,157.5511,93894.0
2016-05-02 09:30:00,170.19,170.47,169.23,169.86,24251.0,158.501,158.7618,157.607,158.1937,24251.0
2016-05-02 10:00:00,169.69,171.64,169.31,171.06,46852.0,158.0354,159.8514,157.6815,159.3113,46852.0
2016-05-02 10:30:00,171.06,171.23,170.26,170.6,35679.0,159.3113,159.4696,158.5662,158.8829,35679.0
2016-05-02 11:00:00,170.74,170.74,169.9,170.06,14838.0,159.0132,159.0132,158.2309,158.38,14838.0
2016-05-02 11:30:00,170.22,171.1,170.05,170.69,41838.0,158.529,159.3485,158.3706,158.9667,41838.0
2016-05-02 12:00:00,170.76,170.92,170.51,170.82,27155.0,159.0319,159.1809,158.799,159.0878,27155.0
2016-05-02 12:30:00,170.81,171.48,170.81,171.25,15533.0,159.0784,159.7024,159.0784,159.4882,15533.0
2016-05-02 13:00:00,171.12,171.68,170.87,171.65,18762.0,159.3671,159.8887,159.1343,159.8607,18762.0
2016-05-02 13:30:00,171.74,172.17,171.5,172.05,29984.0,159.9446,160.345,159.721,160.2333,29984.0
2016-05-02 14:00:00,171.97,172.36,171.95,172.3,21207.0,160.1588,160.522,160.1401,160.4661,21207.0
2016-05-02 14:30:00,172.31,172.59,171.98,172.58,22998.0,160.4754,160.7362,160.1681,160.7269,22998.0
2016-05-02 15:00:00,172.49,172.51,172.04,172.19,35278.0,160.6431,160.6617,160.224,160.3637,35278.0
2016-05-02 15:30:00,172.17,172.47,171.95,172.14,80701.0,160.345,160.6244,160.1401,160.3171,80701.0
2016-05-03 09:30:00,171.43,174.85,171.43,171.97,91579.0,159.6559,162.841,159.6559,160.1588,91579.0
2016-05-03 10:00:00,172.01,172.8,169.79,172.13,49921.0,160.196,160.9318,158.1285,160.3078,49921.0
2016-05-03 10:30:00,172.04,172.99,171.61,172.3,93848.0,160.224,161.1087,159.8235,160.4661,93848.0
2016-05-03 11:00:00,172.31,173.72,172.22,172.83,59487.0,160.4754,161.7886,160.3916,160.9597,59487.0
2016-05-03 11:30:00,172.83,174.47,172.05,174.35,93139.0,160.9597,162.4871,160.2333,162.3753,93139.0
2016-05-03 12:00:00,174.29,174.34,173.04,173.72,54063.0,162.3194,162.366,161.1553,161.7886,54063.0
2016-05-03 12:30:00,173.71,174.54,173.55,174.48,60241.0,161.7793,162.5523,161.6303,162.4964,60241.0
2016-05-03 13:00:00,174.5,174.82,174.29,174.37,30398.0,162.515,162.813,162.3194,162.3939,30398.0
2016-05-03 13:30:00,174.43,175.71,174.12,174.3,54842.0,162.4498,163.6419,162.1611,162.3287,54842.0
2016-05-03 14:00:00,174.19,174.33,173.22,173.37,23907.0,162.2263,162.3567,161.3229,161.4626,23907.0
2016-05-03 14:30:00,173.51,174.01,173.33,173.38,27242.0,161.593,162.0587,161.4254,161.4719,27242.0
2016-05-03 15:00:00,173.36,173.62,173.01,173.16,33639.0,161.4533,161.6954,161.1273,161.267,33639.0
2016-05-03 15:30:00,173.16,173.47,172.87,173.19,73917.0,161.267,161.5557,160.997,161.295,73917.0
2016-05-04 09:30:00,171.97,174.05,168.5,168.5,87776.0,160.1588,162.0959,156.9271,156.9271,87776.0
2016-05-04 10:00:00,168.56,169.69,168.24,168.87,78192.0,156.983,158.0354,156.685,157.2717,78192.0
2016-05-04 10:30:00,168.69,168.82,165.27,165.9,113394.0,157.104,157.2251,153.9189,154.5057,113394.0
2016-05-04 11:00:00,165.88,167.29,165.76,167.24,132505.0,154.487,155.8002,154.3753,155.7536,132505.0
2016-05-04 11:30:00,167.27,170.32,167.16,169.21,121542.0,155.7816,158.6221,155.6791,157.5883,121542.0
2016-05-04 12:00:00,169.17,169.97,168.84,169.02,21652.0,157.5511,158.2961,157.2437,157.4114,21652.0
2016-05-04 12:30:00,169.05,169.48,168.78,169.02,41300.0,157.4393,157.8398,157.1879,157.4114,41300.0
2016-05-04 13:00:00,169.0,169.04,168.5,168.63,24129.0,157.3928,157.43,156.9271,157.0482,24129.0
2016-05-04 13:30:00,168.72,169.27,168.72,169.15,34046.0,157.132,157.6442,157.132,157.5325,34046.0
2016-05-04 14:00:00,169.04,169.45,168.84,169.28,36482.0,157.43,157.8118,157.2437,157.6535,36482.0
2016-05-04 14:30:00,169.31,169.65,168.96,169.45,45900.0,157.6815,157.9981,157.3555,157.8118,45900.0
2016-05-04 15:00:00,169.49,170.8,169.35,170.29,79604.0,157.8491,159.0691,157.7187,158.5942,79604.0
2016-05-04 15:30:00,170.2,170.63,169.34,169.57,178253.0,158.5103,158.9108,157.7094,157.9236,178253.0
2016-05-05 09:30:00,174.0,177.07,172.58,174.52,296648.0,162.0493,164.9085,160.7269,162.5336,296648.0
2016-05-05 10:00:00,174.75,175.0,174.0,174.4,141130.0,162.7478,162.9807,162.0493,162.4219,141130.0
2016-05-05 10:30:00,174.3,174.3,171.59,173.05,168512.0,162.3287,162.3287,159.8049,161.1646,168512.0
2016-05-05 11:00:00,172.93,174.16,172.78,173.43,132949.0,161.0528,162.1984,160.9131,161.5185,132949.0
2016-05-05 11:30:00,173.44,174.83,173.38,174.4,122738.0,161.5278,162.8223,161.4719,162.4219,122738.0
2016-05-05 12:00:00,174.4,174.73,173.7,174.61,107804.0,162.4219,162.7292,161.7699,162.6174,107804.0
2016-05-05 12:30:00,174.75,174.98,173.89,174.84,87617.0,162.7478,162.962,161.9469,162.8317,87617.0
2016-05-05 13:00:00,174.8,175.05,174.01,174.06,118578.0,162.7944,163.0272,162.0587,162.1052,118578.0
2016-05-05 13:30:00,174.07,174.87,174.02,174.59,134125.0,162.1145,162.8596,162.068,162.5988,134125.0
2016-05-05 14:00:00,174.6,175.09,174.2,174.35,215472.0,162.6081,163.0645,162.2356,162.3753,215472.0
2016-05-05 14:30:00,174.3,174.38,173.73,174.16,100594.0,162.3287,162.4032,161.7979,162.1984,100594.0
2016-05-05 15:00:00,174.12,175.01,173.96,174.97,94964.0,162.1611,162.99,162.0121,162.9527,94964.0
2016-05-05 15:30:00,174.94,175.02,174.48,174.95,210916.0,162.9248,162.9993,162.4964,162.9341,210916.0
2016-05-06 09:30:00,174.96,175.0,173.23,174.46,201879.0,162.9434,162.9807,161.3322,162.4777,201879.0
2016-05-06 10:00:00,174.5,174.5,172.8,173.58,148966.0,162.515,162.515,160.9318,161.6582,148966.0
2016-05-06 10:30:00,173.51,173.66,171.58,172.14,166826.0,161.593,161.7327,159.7956,160.3171,166826.0
2016-05-06 11:00:00,172.14,173.6,172.01,173.49,129959.0,160.3171,161.6768,160.196,161.5744,129959.0
2016-05-06 11:30:00,173.45,174.41,173.33,174.25,72587.0,161.5371,162.4312,161.4254,162.2822,72587.0
2016-05-06 12:00:00,174.3,174.95,174.15,174.54,69814.0,162.3287,162.9341,162.189,162.5523,69814.0
2016-05-06 12:30:00,174.53,174.8,174.2,174.59,59611.0,162.5429,162.7944,162.2356,162.5988,59611.0
2016-05-06 13:00:00,174.67,175.87,174.52,175.84,39429.0,162.6733,163.7909,162.5336,163.763,39429.0
2016-05-06 13:30:00,175.82,176.84,175.75,176.6,61628.0,163.7443,164.6943,163.6792,164.4708,61628.0
2016-05-06 14:00:00,176.6,178.11,176.6,177.85,197947.0,164.4708,165.8771,164.4708,165.6349,197947.0
2016-05-06 14:30:00,177.9,177.91,177.44,177.52,69434.0,165.6815,165.6908,165.2531,165.3276,69434.0
2016-05-06 15:00:00,177.52,178.42,177.52,178.3,44511.0,165.3276,166.1658,165.3276,166.054,44511.0
2016-05-06 15:30:00,178.29,178.32,177.42,177.91,164679.0,166.0447,166.0726,165.2345,165.6908,164679.0
2016-05-09 09:30:00,178.37,181.79,177.34,181.67,100899.0,166.1192,169.3043,165.1599,169.1926,100899.0
2016-05-09 10:00:00,181.91,182.14,181.02,181.69,72547.0,169.4161,169.6303,168.5872,169.2112,72547.0
2016-05-09 10:30:00,181.72,181.88,180.82,181.48,80313.0,169.2391,169.3881,168.4009,169.0156,80313.0
2016-05-09 11:00:00,181.44,181.53,180.21,181.05,49214.0,168.9783,169.0622,167.8328,168.6151,49214.0
2016-05-09 11:30:00,181.18,182.45,180.89,182.15,113755.0,168.7362,169.919,168.4661,169.6396,113755.0
2016-05-09 12:00:00,182.21,182.47,181.08,182.19,87985.0,169.6955,169.9376,168.6431,169.6768,87985.0
2016-05-09 12:30:00,182.19,182.38,181.54,181.56,65478.0,169.6768,169.8538,169.0715,169.0901,65478.0
2016-05-09 13:00:00,181.61,182.3,181.17,182.21,39607.0,169.1367,169.7793,168.7269,169.6955,39607.0
2016-05-09 13:30:00,182.24,183.05,182.21,182.64,75551.0,169.7234,170.4778,169.6955,170.0959,75551.0
2016-05-09 14:00:00,182.51,182.78,182.13,182.13,49125.0,169.9749,170.2263,169.621,169.621,49125.0
2016-05-09 14:30:00,182.12,182.69,181.7,182.58,63512.0,169.6116,170.1425,169.2205,170.0401,63512.0
2016-05-09 15:00:00,182.59,182.62,182.22,182.38,43234.0,170.0494,170.0773,169.7048,169.8538,43234.0
2016-05-09 15:30:00,182.37,182.89,182.2,182.38,186594.0,169.8445,170.3288,169.6862,169.8538,186594.0
2016-05-10 09:30:00,182.45,187.11,182.39,186.13,149133.0,169.919,174.2589,169.8631,173.3462,149133.0
2016-05-10 10:00:00,186.09,186.17,184.43,185.36,173663.0,173.309,173.3835,171.763,172.6291,173663.0
2016-05-10 10:30:00,185.6,186.47,185.31,186.25,79497.0,172.8526,173.6629,172.5826,173.458,79497.0
2016-05-10 11:00:00,186.13,187.2,185.79,187.13,101129.0,173.3462,174.3427,173.0296,174.2775,101129.0
2016-05-10 11:30:00,187.21,187.69,186.5,187.47,67206.0,174.3521,174.7991,173.6908,174.5942,67206.0
2016-05-10 12:00:00,187.51,188.68,187.07,188.07,115061.0,174.6315,175.7211,174.2217,175.153,115061.0
2016-05-10 12:30:00,188.09,188.35,187.23,188.12,31613.0,175.1716,175.4138,174.3707,175.1996,31613.0
2016-05-10 13:00:00,188.25,188.58,187.87,188.39,62728.0,175.3206,175.628,174.9667,175.451,62728.0
2016-05-10 13:30:00,188.4,188.53,187.64,187.68,55903.0,175.4603,175.5814,174.7525,174.7898,55903.0
2016-05-10 14:00:00,187.66,187.72,186.54,186.62,62561.0,174.7711,174.827,173.7281,173.8026,62561.0
2016-05-10 14:30:00,186.67,187.47,186.55,187.01,61086.0,173.8491,174.5942,173.7374,174.1658,61086.0
2016-05-10 15:00:00,187.02,188.21,187.01,188.09,81164.0,174.1751,175.2834,174.1658,175.1716,81164.0
2016-05-10 15:30:00,188.05,188.1,187.46,187.83,192518.0,175.1344,175.1809,174.5849,174.9295,192518.0
2016-05-11 09:30:00,187.99,188.09,186.4,186.6,94222.0,175.0785,175.1716,173.5977,173.784,94222.0
2016-05-11 10:00:00,186.68,188.81,186.33,188.81,75778.0,173.8585,175.8422,173.5325,175.8422,75778.0
2016-05-11 10:30:00,188.81,189.31,187.26,187.28,52399.0,175.8422,176.3078,174.3986,174.4172,52399.0
2016-05-11 11:00:00,187.34,187.51,186.21,187.38,63969.0,174.4731,174.6315,173.4207,174.5104,63969.0
2016-05-11 11:30:00,187.27,187.53,186.7,186.89,67191.0,174.4079,174.6501,173.8771,174.054,67191.0
2016-05-11 12:00:00,186.92,187.47,186.68,187.4,58223.0,174.082,174.5942,173.8585,174.529,58223.0
2016-05-11 12:30:00,187.33,188.51,187.28,188.34,66961.0,174.4638,175.5628,174.4172,175.4044,66961.0
2016-05-11 13:00:00,188.31,188.75,187.96,188.29,50857.0,175.3765,175.7863,175.0505,175.3579,50857.0
2016-05-11 13:30:00,188.29,188.47,187.99,188.17,79096.0,175.3579,175.5255,175.0785,175.2461,79096.0
2016-05-11 14:00:00,188.13,188.34,187.7,188.34,71730.0,175.2089,175.4044,174.8084,175.4044,71730.0
2016-05-11 14:30:00,188.34,188.34,186.36,186.61,145740.0,175.4044,175.4044,173.5604,173.7933,145740.0
2016-05-11 15:00:00,186.69,186.91,185.86,185.86,79915.0,173.8678,174.0727,173.0948,173.0948,79915.0
2016-05-11 15:30:00,185.9,186.94,185.85,186.72,159072.0,173.132,174.1006,173.0855,173.8957,159072.0
2016-05-12 09:30:00,188.24,189.76,187.46,188.15,91103.0,175.3113,176.7269,174.5849,175.2275,91103.0
2016-05-12 10:00:00,188.14,188.31,186.16,186.78,59060.0,175.2182,175.3765,173.3742,173.9516,59060.0
2016-05-12 10:30:00,186.72,186.98,185.77,186.62,48620.0,173.8957,174.1379,173.011,173.8026,48620.0
2016-05-12 11:00:00,186.64,186.87,185.5,186.6,26729.0,173.8212,174.0354,172.7595,173.784,26729.0
2016-05-12 11:30:00,186.55,187.43,186.12,186.12,42425.0,173.7374,174.5569,173.3369,173.3369,42425.0
2016-05-12 12:00:00,186.05,186.52,185.61,186.23,52290.0,173.2717,173.7094,172.8619,173.4394,52290.0
2016-05-12 12:30:00,186.29,187.14,185.83,187.0,42239.0,173.4952,174.2869,173.0668,174.1565,42239.0
2016-05-12 13:00:00,187.04,187.45,186.55,187.11,20541.0,174.1937,174.5756,173.7374,174.2589,20541.0
2016-05-12 13:30:00,187.06,187.36,186.63,187.03,20466.0,174.2124,174.4918,173.8119,174.1844,20466.0
2016-05-12 14:00:00,187.18,187.87,187.08,187.09,22013.0,174.3241,174.9667,174.231,174.2403,22013.0
2016-05-12 14:30:00,187.09,187.53,186.98,187.13,32723.0,174.2403,174.6501,174.1379,174.2775,32723.0
2016-05-12 15:00:00,187.15,187.31,186.95,187.17,40810.0,174.2962,174.4452,174.1099,174.3148,40810.0
2016-05-12 15:30:00,187.19,187.22,186.56,186.84,118077.0,174.3334,174.3614,173.7467,174.0075,118077.0
2016-05-13 09:30:00,186.43,188.28,185.51,187.09,62922.0,173.6256,175.3486,172.7688,174.2403,62922.0
2016-05-13 10:00:00,187.08,187.31,186.1,186.45,26872.0,174.231,174.4452,173.3183,173.6443,26872.0
2016-05-13 10:30:00,186.44,186.9,185.22,185.31,52824.0,173.6349,174.0633,172.4987,172.5826,52824.0
2016-05-13 11:00:00,185.35,186.02,185.35,185.82,27252.0,172.6198,173.2438,172.6198,173.0575,27252.0
2016-05-13 11:30:00,185.79,186.07,184.84,185.33,49266.0,173.0296,173.2904,172.1448,172.6012,49266.0
2016-05-13 12:00:00,185.28,185.59,185.17,185.39,20738.0,172.5546,172.8433,172.4522,172.6571,20738.0
2016-05-13 12:30:00,185.49,185.94,184.88,185.08,27727.0,172.7502,173.1693,172.1821,172.3683,27727.0
2016-05-13 13:00:00,185.12,185.57,184.96,185.0,30750.0,172.4056,172.8247,172.2566,172.2938,30750.0
2016-05-13 13:30:00,185.0,185.18,184.49,184.77,29464.0,172.2938,172.4615,171.8189,172.0796,29464.0
2016-05-13 14:00:00,184.68,185.07,184.39,184.62,35194.0,171.9958,172.359,171.7257,171.9399,35194.0
2016-05-13 14:30:00,184.55,184.64,183.8,184.02,73873.0,171.8747,171.9586,171.1763,171.3812,73873.0
2016-05-13 15:00:00,184.02,184.46,183.75,184.12,101204.0,171.3812,171.7909,171.1297,171.4743,101204.0
2016-05-13 15:30:00,184.14,184.83,184.11,184.69,165889.0,171.4929,172.1355,171.465,172.0051,165889.0
2016-05-16 09:30:00,185.86,187.59,185.43,186.3,59445.0,173.0948,174.706,172.6943,173.5046,59445.0
2016-05-16 10:00:00,186.08,187.44,186.04,187.44,29356.0,173.2997,174.5663,173.2624,174.5663,29356.0
2016-05-16 10:30:00,187.5,188.2,187.16,187.26,35748.0,174.6221,175.2741,174.3055,174.3986,35748.0
2016-05-16 11:00:00,187.15,187.26,186.17,186.53,58830.0,174.2962,174.3986,173.3835,173.7188,58830.0
2016-05-16 11:30:00,186.72,187.17,186.38,186.74,15014.0,173.8957,174.3148,173.5791,173.9143,15014.0
2016-05-16 12:00:00,186.73,186.88,186.37,186.58,22610.0,173.905,174.0447,173.5697,173.7653,22610.0
2016-05-16 12:30:00,186.5,187.04,186.49,187.03,20827.0,173.6908,174.1937,173.6815,174.1844,20827.0
2016-05-16 13:00:00,187.0,187.2,186.75,186.85,16569.0,174.1565,174.3427,173.9236,174.0168,16569.0
2016-05-16 13:30:00,186.88,187.11,186.46,186.62,24501.0,174.0447,174.2589,173.6536,173.8026,24501.0
2016-05-16 14:00:00,186.6,187.15,186.4,186.99,28694.0,173.784,174.2962,173.5977,174.1472,28694.0
2016-05-16 14:30:00,187.03,187.1,186.9,187.04,29464.0,174.1844,174.2496,174.0633,174.1937,29464.0
2016-05-16 15:00:00,187.0,187.18,186.91,187.0,58163.0,174.1565,174.3241,174.0727,174.1565,58163.0
2016-05-16 15:30:00,187.0,187.04,186.31,186.61,94278.0,174.1565,174.1937,173.5139,173.7933,94278.0
2016-05-17 09:30:00,186.19,186.32,184.48,185.73,28900.0,173.4021,173.5232,171.8096,172.9737,28900.0
2016-05-17 10:00:00,185.82,186.3,184.63,186.03,35426.0,173.0575,173.5046,171.9493,173.2531,35426.0
2016-05-17 10:30:00,186.04,186.87,185.58,186.77,24883.0,173.2624,174.0354,172.834,173.9423,24883.0
2016-05-17 11:00:00,186.85,186.85,186.05,186.4,50066.0,174.0168,174.0168,173.2717,173.5977,50066.0
2016-05-17 11:30:00,186.36,186.62,186.1,186.37,31866.0,173.5604,173.8026,173.3183,173.5697,31866.0
2016-05-17 12:00:00,186.32,186.37,185.79,185.84,19532.0,173.5232,173.5697,173.0296,173.0761,19532.0
2016-05-17 12:30:00,185.89,186.05,185.59,185.9,34791.0,173.1227,173.2717,172.8433,173.132,34791.0
2016-05-17 13:00:00,185.92,186.19,185.74,186.19,16157.0,173.1507,173.4021,172.983,173.4021,16157.0
2016-05-17 13:30:00,186.03,186.19,185.64,185.64,33119.0,173.2531,173.4021,172.8899,172.8899,33119.0
2016-05-17 14:00:00,185.64,185.74,185.04,185.3,51584.0,172.8899,172.983,172.3311,172.5732,51584.0
2016-05-17 14:30:00,185.19,185.55,184.99,185.22,42635.0,172.4708,172.8061,172.2845,172.4987,42635.0
2016-05-17 15:00:00,185.24,185.93,185.19,185.77,47258.0,172.5174,173.16,172.4708,173.011,47258.0
2016-05-17 15:30:00,185.67,186.26,185.59,186.25,107755.0,172.9178,173.4673,172.8433,173.458,107755.0
2016-05-18 09:30:00,185.0,186.79,184.67,186.07,26966.0,172.2938,173.9609,171.9865,173.2904,26966.0
2016-05-18 10:00:00,186.01,187.17,185.78,185.78,33099.0,173.2345,174.3148,173.0203,173.0203,33099.0
2016-05-18 10:30:00,185.8,186.63,185.65,186.06,56729.0,173.0389,173.8119,172.8992,173.281,56729.0
2016-05-18 11:00:00,186.08,186.49,185.55,186.36,24686.0,173.2997,173.6815,172.8061,173.5604,24686.0
2016-05-18 11:30:00,186.27,186.5,185.66,186.06,32540.0,173.4766,173.6908,172.9085,173.281,32540.0
2016-05-18 12:00:00,185.95,186.39,185.56,185.97,44054.0,173.1786,173.5884,172.8154,173.1972,44054.0
2016-05-18 12:30:00,186.05,187.0,185.9,187.0,24870.0,173.2717,174.1565,173.132,174.1565,24870.0
2016-05-18 13:00:00,186.89,187.17,186.46,186.6,18313.0,174.054,174.3148,173.6536,173.784,18313.0
2016-05-18 13:30:00,186.73,186.95,186.5,186.66,27650.0,173.905,174.1099,173.6908,173.8398,27650.0
2016-05-18 14:00:00,186.57,186.57,184.81,185.11,163337.0,173.756,173.756,172.1169,172.3963,163337.0
2016-05-18 14:30:00,185.06,187.01,184.68,186.47,82001.0,172.3497,174.1658,171.9958,173.6629,82001.0
2016-05-18 15:00:00,186.54,186.99,185.13,185.13,74854.0,173.7281,174.1472,172.4149,172.4149,74854.0
2016-05-18 15:30:00,185.13,185.85,184.9,185.66,133492.0,172.4149,173.0855,172.2007,172.9085,133492.0
2016-05-19 09:30:00,184.56,185.49,183.48,183.75,48018.0,171.8841,172.7502,170.8782,171.1297,48018.0
2016-05-19 10:00:00,183.56,184.29,183.44,184.11,55991.0,170.9527,171.6326,170.841,171.465,55991.0
2016-05-19 10:30:00,184.12,184.88,183.96,184.16,36113.0,171.4743,172.1821,171.3253,171.5115,36113.0
2016-05-19 11:00:00,184.23,184.85,183.91,184.42,64803.0,171.5767,172.1541,171.2787,171.7537,64803.0
2016-05-19 11:30:00,184.37,184.64,183.8,184.42,61471.0,171.7071,171.9586,171.1763,171.7537,61471.0
2016-05-19 12:00:00,184.42,184.72,184.15,184.32,27132.0,171.7537,172.0331,171.5022,171.6605,27132.0
2016-05-19 12:30:00,184.36,184.46,183.46,183.46,95062.0,171.6978,171.7909,170.8596,170.8596,95062.0
2016-05-19 13:00:00,183.45,184.06,183.21,183.85,54805.0,170.8503,171.4184,170.6268,171.2228,54805.0
2016-05-19 13:30:00,183.92,184.93,183.92,184.57,25186.0,171.288,172.2287,171.288,171.8934,25186.0
2016-05-19 14:00:00,184.62,185.0,184.55,184.78,16895.0,171.9399,172.2938,171.8747,172.089,16895.0
2016-05-19 14:30:00,184.78,184.85,184.02,184.17,29650.0,172.089,172.1541,171.3812,171.5208,29650.0
2016-05-19 15:00:00,184.16,184.86,184.0,184.72,53875.0,171.5115,172.1635,171.3625,172.0331,53875.0
2016-05-19 15:30:00,184.62,185.2,184.11,184.89,172524.0,171.9399,172.4801,171.465,172.1914,172524.0
2016-05-20 09:30:00,186.33,188.15,185.52,186.18,56543.0,173.5325,175.2275,172.7781,173.3928,56543.0
2016-05-20 10:00:00,186.42,186.47,185.47,185.81,46223.0,173.6163,173.6629,172.7316,173.0482,46223.0
2016-05-20 10:30:00,185.86,186.31,185.48,185.68,28589.0,173.0948,173.5139,172.7409,172.9271,28589.0
2016-05-20 11:00:00,185.63,185.82,185.21,185.73,43338.0,172.8806,173.0575,172.4894,172.9737,43338.0
2016-05-20 11:30:00,185.78,186.2,185.58,185.99,28100.0,173.0203,173.4114,172.834,173.2158,28100.0
2016-05-20 12:00:00,186.04,186.81,186.02,186.69,9855.0,173.2624,173.9795,173.2438,173.8678,9855.0
2016-05-20 12:30:00,186.55,186.85,186.3,186.79,11514.0,173.7374,174.0168,173.5046,173.9609,11514.0
2016-05-20 13:00:00,186.83,187.04,186.42,186.91,19098.0,173.9982,174.1937,173.6163,174.0727,19098.0
2016-05-20 13:30:00,186.9,186.91,186.21,186.46,9846.0,174.0633,174.0727,173.4207,173.6536,9846.0
2016-05-20 14:00:00,186.51,187.5,186.51,187.42,13558.0,173.7001,174.6221,173.7001,174.5476,13558.0
2016-05-20 14:30:00,187.33,187.41,186.87,186.94,19227.0,174.4638,174.5383,174.0354,174.1006,19227.0
2016-05-20 15:00:00,186.92,186.92,186.19,186.34,22426.0,174.082,174.082,173.4021,173.5418,22426.0
2016-05-20 15:30:00,186.39,187.18,186.38,187.17,98767.0,173.5884,174.3241,173.5791,174.3148,98767.0
2016-05-23 09:30:00,187.35,189.21,186.7,189.21,36263.0,174.4824,176.2147,173.8771,176.2147,36263.0
2016-05-23 10:00:00,189.06,189.9,188.84,189.78,42586.0,176.075,176.8573,175.8701,176.7455,42586.0
2016-05-23 10:30:00,189.73,189.93,188.86,189.2,31717.0,176.699,176.8852,175.8887,176.2054,31717.0
2016-05-23 11:00:00,189.16,189.85,188.84,189.18,27753.0,176.1681,176.8107,175.8701,176.1868,27753.0
2016-05-23 11:30:00,189.16,189.16,188.24,188.67,21027.0,176.1681,176.1681,175.3113,175.7118,21027.0
2016-05-23 12:00:00,188.65,188.84,188.36,188.73,21681.0,175.6932,175.8701,175.4231,175.7677,21681.0
2016-05-23 12:30:00,188.72,189.22,188.72,188.82,17374.0,175.7583,176.224,175.7583,175.8515,17374.0
2016-05-23 13:00:00,188.72,189.14,188.49,188.78,15424.0,175.7583,176.1495,175.5441,175.8142,15424.0
2016-05-23 13:30:00,188.78,188.99,188.21,188.66,15447.0,175.8142,176.0098,175.2834,175.7025,15447.0
2016-05-23 14:00:00,188.69,189.16,188.58,189.16,8811.0,175.7304,176.1681,175.628,176.1681,8811.0
2016-05-23 14:30:00,189.1,189.18,188.7,189.18,10741.0,176.1122,176.1868,175.7397,176.1868,10741.0
2016-05-23 15:00:00,189.19,189.21,188.95,189.11,14818.0,176.1961,176.2147,175.9725,176.1216,14818.0
2016-05-23 15:30:00,189.11,189.27,188.63,188.81,68072.0,176.1216,176.2706,175.6745,175.8422,68072.0
2016-05-24 09:30:00,189.2,189.84,187.87,188.63,48262.0,176.2054,176.8014,174.9667,175.6745,48262.0
2016-05-24 10:00:00,188.77,189.87,188.62,189.79,49134.0,175.8049,176.8294,175.6652,176.7549,49134.0
2016-05-24 10:30:00,189.78,189.98,189.3,189.59,30185.0,176.7455,176.9318,176.2985,176.5686,30185.0
2016-05-24 11:00:00,189.64,189.83,189.15,189.23,46776.0,176.6152,176.7921,176.1588,176.2333,46776.0
2016-05-24 11:30:00,189.13,189.52,189.01,189.1,36287.0,176.1402,176.5034,176.0284,176.1122,36287.0
2016-05-24 12:00:00,189.25,189.89,189.17,189.72,27022.0,176.2519,176.848,176.1774,176.6897,27022.0
2016-05-24 12:30:00,189.71,190.22,189.36,190.1,30816.0,176.6804,177.1553,176.3544,177.0436,30816.0
2016-05-24 13:00:00,190.05,190.2,189.85,190.17,22645.0,176.997,177.1367,176.8107,177.1088,22645.0
2016-05-24 13:30:00,190.14,190.31,189.71,190.31,18359.0,177.0808,177.2391,176.6804,177.2391,18359.0
2016-05-24 14:00:00,190.2,191.3,190.16,191.19,43964.0,177.1367,178.1611,177.0994,178.0587,43964.0
2016-05-24 14:30:00,191.2,191.2,190.42,190.42,38616.0,178.068,178.068,177.3416,177.3416,38616.0
2016-05-24 15:00:00,190.43,191.12,190.43,190.91,33427.0,177.3509,177.9935,177.3509,177.7979,33427.0
2016-05-24 15:30:00,190.82,190.88,190.48,190.57,61947.0,177.7141,177.77,177.3975,177.4813,61947.0
2016-05-25 09:30:00,192.01,192.88,191.0,191.01,49296.0,178.8224,179.6326,177.8818,177.8911,49296.0
2016-05-25 10:00:00,191.18,192.53,191.18,191.53,24496.0,178.0494,179.3067,178.0494,178.3753,24496.0
2016-05-25 10:30:00,191.5,191.87,191.17,191.77,17113.0,178.3474,178.692,178.0401,178.5989,17113.0
2016-05-25 11:00:00,191.7,192.28,191.48,191.81,34182.0,178.5337,179.0738,178.3288,178.6361,34182.0
2016-05-25 11:30:00,191.89,192.64,191.71,192.62,20279.0,178.7106,179.4091,178.543,179.3905,20279.0
2016-05-25 12:00:00,192.51,193.18,192.51,192.92,34813.0,179.288,179.912,179.288,179.6699,34813.0
2016-05-25 12:30:00,192.93,193.2,192.67,192.92,36886.0,179.6792,179.9307,179.4371,179.6699,36886.0
2016-05-25 13:00:00,192.92,192.96,192.36,192.38,33364.0,179.6699,179.7071,179.1483,179.167,33364.0
2016-05-25 13:30:00,192.38,192.95,192.26,192.92,69161.0,179.167,179.6978,179.0552,179.6699,69161.0
2016-05-25 14:00:00,192.93,193.76,192.54,193.6,67556.0,179.6792,180.4522,179.316,180.3032,67556.0
2016-05-25 14:30:00,193.63,193.86,193.06,193.18,45396.0,180.3311,180.5453,179.8003,179.912,45396.0
2016-05-25 15:00:00,193.15,193.68,192.86,193.68,39673.0,179.8841,180.3777,179.614,180.3777,39673.0
2016-05-25 15:30:00,193.62,193.87,193.04,193.06,99228.0,180.3218,180.5546,179.7816,179.8003,99228.0
2016-05-26 09:30:00,192.89,192.95,190.86,191.05,52985.0,179.6419,179.6978,177.7514,177.9283,52985.0
2016-05-26 10:00:00,191.05,193.43,191.04,192.36,84965.0,177.9283,180.1449,177.919,179.1483,84965.0
2016-05-26 10:30:00,192.51,193.31,192.05,192.18,54017.0,179.288,180.0331,178.8596,178.9807,54017.0
2016-05-26 11:00:00,192.19,192.33,191.63,192.12,58330.0,178.99,179.1204,178.4685,178.9248,58330.0
2016-05-26 11:30:00,192.09,192.55,191.8,192.28,26819.0,178.8969,179.3253,178.6268,179.0738,26819.0
2016-05-26 12:00:00,192.45,192.45,191.9,192.03,19519.0,179.2322,179.2322,178.7199,178.841,19519.0
2016-05-26 12:30:00,192.09,192.1,191.37,191.47,19540.0,178.8969,178.9062,178.2263,178.3195,19540.0
2016-05-26 13:00:00,191.37,191.81,191.08,191.66,20165.0,178.2263,178.6361,177.9563,178.4964,20165.0
2016-05-26 13:30:00,191.62,191.82,191.26,191.8,22275.0,178.4592,178.6454,178.1239,178.6268,22275.0
2016-05-26 14:00:00,191.76,192.07,191.7,191.95,25542.0,178.5896,178.8783,178.5337,178.7665,25542.0
2016-05-26 14:30:00,191.93,192.18,191.76,191.79,109364.0,178.7479,178.9807,178.5896,178.6175,109364.0
2016-05-26 15:00:00,191.82,192.12,191.82,191.84,38444.0,178.6454,178.9248,178.6454,178.6641,38444.0
2016-05-26 15:30:00,191.84,191.95,191.39,191.65,66710.0,178.6641,178.7665,178.245,178.4871,66710.0
2016-05-27 09:30:00,190.85,191.51,190.08,190.73,58576.0,178.1127,178.7286,177.3941,178.0007,58576.0
2016-05-27 10:00:00,190.73,191.43,190.3,190.49,81887.0,178.0007,178.654,177.5994,177.7767,81887.0
2016-05-27 10:30:00,190.55,192.37,190.47,192.0,225233.0,177.8327,179.5312,177.758,179.1859,225233.0
2016-05-27 11:00:00,191.7,191.83,190.93,191.67,42593.0,178.9059,179.0273,178.1873,178.878,42593.0
2016-05-27 11:30:00,191.6,191.67,190.89,191.09,31407.0,178.8126,178.878,178.15,178.3367,31407.0
2016-05-27 12:00:00,190.97,191.3,190.85,191.17,17895.0,178.2247,178.5326,178.1127,178.4113,17895.0
2016-05-27 12:30:00,191.1,191.28,190.87,191.2,13042.0,178.346,178.514,178.1313,178.4393,13042.0
2016-05-27 13:00:00,191.23,191.48,191.03,191.03,22939.0,178.4673,178.7006,178.2807,178.2807,22939.0
2016-05-27 13:30:00,191.18,191.45,190.97,191.45,24219.0,178.4207,178.6726,178.2247,178.6726,24219.0
2016-05-27 14:00:00,191.38,191.54,191.1,191.44,27603.0,178.6073,178.7566,178.346,178.6633,27603.0
2016-05-27 14:30:00,191.52,191.54,191.3,191.41,16907.0,178.738,178.7566,178.5326,178.6353,16907.0
2016-05-27 15:00:00,191.45,191.53,191.24,191.27,22380.0,178.6726,178.7473,178.4766,178.5046,22380.0
2016-05-27 15:30:00,191.29,191.87,191.2,191.78,54017.0,178.5233,179.0646,178.4393,178.9806,54017.0
2016-05-31 09:30:00,192.91,193.08,191.48,191.74,35971.0,180.0352,180.1938,178.7006,178.9433,35971.0
2016-05-31 10:00:00,191.8,192.19,191.48,191.78,40288.0,178.9993,179.3632,178.7006,178.9806,40288.0
2016-05-31 10:30:00,191.78,191.88,190.84,190.88,20857.0,178.9806,179.0739,178.1033,178.1407,20857.0
2016-05-31 11:00:00,190.87,191.25,190.68,190.92,26293.0,178.1313,178.486,177.954,178.178,26293.0
2016-05-31 11:30:00,190.94,191.25,190.3,190.42,29230.0,178.1967,178.486,177.5994,177.7114,29230.0
2016-05-31 12:00:00,190.49,190.53,190.27,190.5,22400.0,177.7767,177.814,177.5714,177.786,22400.0
2016-05-31 12:30:00,190.48,190.54,189.13,189.43,64382.0,177.7674,177.8234,176.5075,176.7874,64382.0
2016-05-31 13:00:00,189.44,189.44,188.7,189.0,33420.0,176.7968,176.7968,176.1062,176.3861,33420.0
2016-05-31 13:30:00,189.0,189.12,188.03,188.37,60576.0,176.3861,176.4981,175.4809,175.7982,60576.0
2016-05-31 14:00:00,188.43,188.45,186.91,187.63,92259.0,175.8542,175.8729,174.4356,175.1076,92259.0
2016-05-31 14:30:00,187.64,187.92,187.09,187.43,64355.0,175.1169,175.3782,174.6036,174.9209,64355.0
2016-05-31 15:00:00,187.41,188.61,187.21,188.48,74090.0,174.9023,176.0222,174.7156,175.9009,74090.0
2016-05-31 15:30:00,188.47,189.28,188.37,188.95,144751.0,175.8915,176.6475,175.7982,176.3395,144751.0
2016-06-01 09:30:00,187.58,188.92,186.44,188.92,68356.0,175.0609,176.3115,173.997,176.3115,68356.0
2016-06-01 10:00:00,188.98,189.3,188.21,188.47,57256.0,176.3675,176.6661,175.6489,175.8915,57256.0
2016-06-01 10:30:00,188.47,188.53,187.41,187.88,45625.0,175.8915,175.9475,174.9023,175.3409,45625.0
2016-06-01 11:00:00,187.97,188.2,187.5,187.78,33183.0,175.4249,175.6395,174.9863,175.2476,33183.0
2016-06-01 11:30:00,187.73,187.75,187.01,187.52,89294.0,175.2009,175.2196,174.529,175.0049,89294.0
2016-06-01 12:00:00,187.52,187.75,187.1,187.34,50247.0,175.0049,175.2196,174.613,174.8369,50247.0
2016-06-01 12:30:00,187.3,187.98,187.3,187.93,47751.0,174.7996,175.4342,174.7996,175.3876,47751.0
2016-06-01 13:00:00,188.11,188.19,187.55,187.86,31943.0,175.5555,175.6302,175.0329,175.3222,31943.0
2016-06-01 13:30:00,187.79,188.12,187.44,187.97,37445.0,175.2569,175.5649,174.9303,175.4249,37445.0
2016-06-01 14:00:00,188.02,188.76,187.82,188.39,38445.0,175.4716,176.1622,175.2849,175.8169,38445.0
2016-06-01 14:30:00,188.39,188.73,188.12,188.73,34267.0,175.8169,176.1342,175.5649,176.1342,34267.0
2016-06-01 15:00:00,188.73,189.15,188.47,189.04,35838.0,176.1342,176.5261,175.8915,176.4235,35838.0
2016-06-01 15:30:00,189.04,189.05,188.45,188.65,95791.0,176.4235,176.4328,175.8729,176.0595,95791.0
2016-06-02 09:30:00,188.27,188.27,185.97,186.21,48545.0,175.7049,175.7049,173.5584,173.7824,48545.0
2016-06-02 10:00:00,186.1,186.5,185.14,186.06,62907.0,173.6797,174.053,172.7838,173.6424,62907.0
2016-06-02 10:30:00,186.02,186.34,185.56,185.69,52055.0,173.605,173.9037,173.1757,173.2971,52055.0
2016-06-02 11:00:00,185.71,186.37,185.6,185.78,37365.0,173.3157,173.9317,173.2131,173.381,37365.0
2016-06-02 11:30:00,185.88,186.83,185.88,186.65,21814.0,173.4744,174.361,173.4744,174.193,21814.0
2016-06-02 12:00:00,186.63,186.64,186.21,186.4,19342.0,174.1743,174.1837,173.7824,173.9597,19342.0
2016-06-02 12:30:00,186.4,186.65,186.15,186.65,35160.0,173.9597,174.193,173.7264,174.193,35160.0
2016-06-02 13:00:00,186.62,186.81,186.38,186.5,29189.0,174.165,174.3423,173.941,174.053,29189.0
2016-06-02 13:30:00,186.5,186.89,186.2,186.89,47102.0,174.053,174.417,173.773,174.417,47102.0
2016-06-02 14:00:00,186.79,187.12,186.66,186.68,33131.0,174.3236,174.6316,174.2023,174.221,33131.0
2016-06-02 14:30:00,186.73,186.79,186.21,186.51,43056.0,174.2676,174.3236,173.7824,174.0623,43056.0
2016-06-02 15:00:00,186.64,187.54,186.31,187.49,48594.0,174.1837,175.0236,173.8757,174.9769,48594.0
2016-06-02 15:30:00,187.52,187.93,187.4,187.85,114310.0,175.0049,175.3876,174.8929,175.3129,114310.0
2016-06-03 09:30:00,187.47,188.62,185.7,186.15,29457.0,174.9583,176.0315,173.3064,173.7264,29457.0
2016-06-03 10:00:00,186.06,186.14,184.88,185.03,64862.0,173.6424,173.717,172.5411,172.6811,64862.0
2016-06-03 10:30:00,185.03,186.21,184.53,186.15,74662.0,172.6811,173.7824,172.2145,173.7264,74662.0
2016-06-03 11:00:00,186.11,186.45,185.71,185.77,24280.0,173.689,174.0063,173.3157,173.3717,24280.0
2016-06-03 11:30:00,185.74,186.86,185.7,186.5,73660.0,173.3437,174.389,173.3064,174.053,73660.0
2016-06-03 12:00:00,186.56,186.56,185.72,186.25,29696.0,174.109,174.109,173.3251,173.8197,29696.0
2016-06-03 12:30:00,186.2,186.59,186.15,186.3,37600.0,173.773,174.137,173.7264,173.8663,37600.0
2016-06-03 13:00:00,186.34,186.71,185.98,186.62,18028.0,173.9037,174.249,173.5677,174.165,18028.0
2016-06-03 13:30:00,186.59,187.14,186.52,187.14,17437.0,174.137,174.6503,174.0717,174.6503,17437.0
2016-06-03 14:00:00,187.11,187.48,186.86,187.2,46017.0,174.6223,174.9676,174.389,174.7063,46017.0
2016-06-03 14:30:00,187.14,187.32,187.0,187.09,39979.0,174.6503,174.8183,174.5196,174.6036,39979.0
2016-06-03 15:00:00,187.05,187.25,186.67,186.97,26568.0,174.5663,174.7529,174.2117,174.4916,26568.0
2016-06-03 15:30:00,186.93,187.08,186.61,186.74,65536.0,174.4543,174.5943,174.1557,174.277,65536.0
2016-06-06 09:30:00,186.23,187.78,184.41,185.9,106335.0,173.801,175.2476,172.1025,173.493,106335.0
2016-06-06 10:00:00,185.74,186.77,185.6,186.29,65342.0,173.3437,174.305,173.2131,173.857,65342.0
2016-06-06 10:30:00,186.44,186.49,185.58,186.35,41644.0,173.997,174.0437,173.1944,173.913,41644.0
2016-06-06 11:00:00,186.24,187.2,186.24,186.87,37069.0,173.8103,174.7063,173.8103,174.3983,37069.0
2016-06-06 11:30:00,186.88,187.08,186.44,186.62,47936.0,174.4076,174.5943,173.997,174.165,47936.0
2016-06-06 12:00:00,186.69,187.05,186.51,186.81,21939.0,174.2303,174.5663,174.0623,174.3423,21939.0
2016-06-06 12:30:00,186.66,187.13,185.86,186.56,24582.0,174.2023,174.6409,173.4557,174.109,24582.0
2016-06-06 13:00:00,186.55,187.23,186.36,187.11,14521.0,174.0997,174.7343,173.9223,174.6223,14521.0
2016-06-06 13:30:00,187.12,187.66,187.08,187.49,17291.0,174.6316,175.1356,174.5943,174.9769,17291.0
2016-06-06 14:00:00,187.48,188.19,187.18,188.0,17033.0,174.9676,175.6302,174.6876,175.4529,17033.0
2016-06-06 14:30:00,187.99,188.03,187.31,187.49,17956.0,175.4436,175.4809,174.8089,174.9769,17956.0
2016-06-06 15:00:00,187.48,187.69,187.33,187.47,25234.0,174.9676,175.1636,174.8276,174.9583,25234.0
2016-06-06 15:30:00,187.47,187.58,187.04,187.16,64807.0,174.9583,175.0609,174.557,174.6689,64807.0
2016-06-07 09:30:00,186.92,187.03,185.84,186.38,28036.0,174.445,174.5476,173.437,173.941,28036.0
2016-06-07 10:00:00,186.59,187.03,185.89,186.46,41908.0,174.137,174.5476,173.4837,174.0157,41908.0
2016-06-07 10:30:00,186.35,187.1,186.19,186.87,49015.0,173.913,174.613,173.7637,174.3983,49015.0
2016-06-07 11:00:00,186.89,187.26,186.56,187.16,25428.0,174.417,174.7623,174.109,174.6689,25428.0
2016-06-07 11:30:00,187.2,187.34,186.88,186.99,20258.0,174.7063,174.8369,174.4076,174.5103,20258.0
2016-06-07 12:00:00,187.05,187.53,186.77,187.19,20007.0,174.5663,175.0143,174.305,174.6969,20007.0
2016-06-07 12:30:00,187.27,187.66,187.04,187.66,11431.0,174.7716,175.1356,174.557,175.1356,11431.0
2016-06-07 13:00:00,187.66,188.12,187.52,187.99,12850.0,175.1356,175.5649,175.0049,175.4436,12850.0
2016-06-07 13:30:00,188.03,188.1,187.49,187.49,29612.0,175.4809,175.5462,174.9769,174.9769,29612.0
2016-06-07 14:00:00,187.48,188.27,187.48,188.07,40824.0,174.9676,175.7049,174.9676,175.5182,40824.0
2016-06-07 14:30:00,188.05,188.05,187.49,187.62,27882.0,175.4995,175.4995,174.9769,175.0982,27882.0
2016-06-07 15:00:00,187.62,187.82,187.25,187.59,20325.0,175.0982,175.2849,174.7529,175.0702,20325.0
2016-06-07 15:30:00,187.54,187.67,186.99,187.07,49646.0,175.0236,175.1449,174.5103,174.585,49646.0
2016-06-08 09:30:00,188.42,189.59,186.95,188.29,61731.0,175.8449,176.9368,174.473,175.7235,61731.0
2016-06-08 10:00:00,188.09,188.35,186.65,187.3,45326.0,175.5369,175.7795,174.193,174.7996,45326.0
2016-06-08 10:30:00,187.27,187.78,186.25,186.66,45157.0,174.7716,175.2476,173.8197,174.2023,45157.0
2016-06-08 11:00:00,186.68,187.28,186.41,186.87,68711.0,174.221,174.7809,173.969,174.3983,68711.0
2016-06-08 11:30:00,186.88,187.53,186.84,187.53,26348.0,174.4076,175.0143,174.3703,175.0143,26348.0
2016-06-08 12:00:00,187.52,188.16,187.39,188.16,22982.0,175.0049,175.6022,174.8836,175.6022,22982.0
2016-06-08 12:30:00,188.17,189.04,188.08,189.04,16043.0,175.6115,176.4235,175.5275,176.4235,16043.0
2016-06-08 13:00:00,189.07,189.13,188.48,188.81,18948.0,176.4515,176.5075,175.9009,176.2088,18948.0
2016-06-08 13:30:00,188.8,189.48,188.61,189.48,32729.0,176.1995,176.8341,176.0222,176.8341,32729.0
2016-06-08 14:00:00,189.33,190.18,189.32,189.84,75771.0,176.6941,177.4874,176.6848,177.1701,75771.0
2016-06-08 14:30:00,189.8,190.22,189.55,189.93,19004.0,177.1328,177.5247,176.8994,177.2541,19004.0
2016-06-08 15:00:00,189.89,190.29,189.48,190.09,58284.0,177.2167,177.5901,176.8341,177.4034,58284.0
2016-06-08 15:30:00,190.09,190.09,189.51,189.88,84397.0,177.4034,177.4034,176.8621,177.2074,84397.0
2016-06-09 09:30:00,191.15,191.18,186.34,187.93,88508.0,178.3927,178.4207,173.9037,175.3876,88508.0
2016-06-09 10:00:00,187.72,188.61,187.61,187.74,43746.0,175.1916,176.0222,175.0889,175.2102,43746.0
2016-06-09 10:30:00,187.74,188.45,187.55,188.03,53594.0,175.2102,175.8729,175.0329,175.4809,53594.0
2016-06-09 11:00:00,188.05,188.9,188.05,188.29,15681.0,175.4995,176.2928,175.4995,175.7235,15681.0
2016-06-09 11:30:00,188.37,188.72,188.1,188.43,15585.0,175.7982,176.1248,175.5462,175.8542,15585.0
2016-06-09 12:00:00,188.5,188.88,188.17,188.88,12702.0,175.9195,176.2742,175.6115,176.2742,12702.0
2016-06-09 12:30:00,188.75,189.28,188.75,189.09,26407.0,176.1528,176.6475,176.1528,176.4701,26407.0
2016-06-09 13:00:00,189.23,189.64,189.18,189.45,17495.0,176.6008,176.9834,176.5541,176.8061,17495.0
2016-06-09 13:30:00,189.39,189.62,188.92,189.47,26397.0,176.7501,176.9648,176.3115,176.8248,26397.0
2016-06-09 14:00:00,189.36,189.75,189.15,189.53,28511.0,176.7221,177.0861,176.5261,176.8808,28511.0
2016-06-09 14:30:00,189.55,190.26,189.55,189.84,31818.0,176.8994,177.5621,176.8994,177.1701,31818.0
2016-06-09 15:00:00,189.92,190.2,189.64,189.75,29413.0,177.2447,177.5061,176.9834,177.0861,29413.0
2016-06-09 15:30:00,189.75,190.05,189.16,189.23,129080.0,177.0861,177.3661,176.5355,176.6008,129080.0
2016-06-10 09:30:00,187.5,187.56,184.68,185.72,49642.0,174.9863,175.0423,172.3545,173.3251,49642.0
2016-06-10 10:00:00,185.81,186.11,184.6,185.58,30747.0,173.409,173.689,172.2798,173.1944,30747.0
2016-06-10 10:30:00,185.78,186.74,185.75,186.31,34592.0,173.381,174.277,173.3531,173.8757,34592.0
2016-06-10 11:00:00,186.32,186.33,185.35,185.77,50302.0,173.885,173.8943,172.9797,173.3717,50302.0
2016-06-10 11:30:00,185.66,186.32,185.39,185.98,37055.0,173.2691,173.885,173.0171,173.5677,37055.0
2016-06-10 12:00:00,185.95,186.1,185.48,185.79,22269.0,173.5397,173.6797,173.1011,173.3904,22269.0
2016-06-10 12:30:00,185.86,185.94,185.34,185.85,24210.0,173.4557,173.5304,172.9704,173.4464,24210.0
2016-06-10 13:00:00,185.95,186.45,185.55,186.17,14366.0,173.5397,174.0063,173.1664,173.745,14366.0
2016-06-10 13:30:00,186.12,186.12,185.31,185.49,27308.0,173.6984,173.6984,172.9424,173.1104,27308.0
2016-06-10 14:00:00,185.49,185.54,184.87,184.92,30211.0,173.1104,173.1571,172.5318,172.5784,30211.0
2016-06-10 14:30:00,184.93,185.25,184.67,185.19,21599.0,172.5878,172.8864,172.3451,172.8304,21599.0
2016-06-10 15:00:00,185.15,185.62,184.88,185.62,24952.0,172.7931,173.2317,172.5411,173.2317,24952.0
2016-06-10 15:30:00,185.65,185.87,185.42,185.54,96798.0,173.2597,173.465,173.0451,173.1571,96798.0
2016-06-13 09:30:00,184.08,186.04,184.06,185.39,55650.0,171.7945,173.6237,171.7758,173.0171,55650.0
2016-06-13 10:00:00,185.44,185.65,184.72,185.37,30767.0,173.0637,173.2597,172.3918,172.9984,30767.0
2016-06-13 10:30:00,185.37,185.38,184.36,184.7,17097.0,172.9984,173.0077,172.0558,172.3731,17097.0
2016-06-13 11:00:00,184.71,184.95,184.33,184.74,18817.0,172.3825,172.6064,172.0278,172.4105,18817.0
2016-06-13 11:30:00,184.78,185.01,183.93,184.04,40270.0,172.4478,172.6624,171.6545,171.7572,40270.0
2016-06-13 12:00:00,183.83,184.66,183.83,184.66,36819.0,171.5612,172.3358,171.5612,172.3358,36819.0
2016-06-13 12:30:00,184.56,184.86,184.21,184.85,14510.0,172.2425,172.5224,171.9158,172.5131,14510.0
2016-06-13 13:00:00,184.76,184.83,184.5,184.57,16608.0,172.4291,172.4945,172.1865,172.2518,16608.0
2016-06-13 13:30:00,184.62,184.77,183.75,184.03,17262.0,172.2985,172.4385,171.4865,171.7478,17262.0
2016-06-13 14:00:00,183.96,184.39,183.85,184.01,16487.0,171.6825,172.0838,171.5799,171.7292,16487.0
2016-06-13 14:30:00,184.0,184.59,183.8,184.16,11015.0,171.7198,172.2705,171.5332,171.8692,11015.0
2016-06-13 15:00:00,184.15,184.24,183.22,183.4,78980.0,171.8598,171.9438,170.9919,171.1599,78980.0
2016-06-13 15:30:00,183.45,183.56,182.84,182.88,85584.0,171.2066,171.3092,170.6373,170.6746,85584.0
2016-06-14 09:30:00,182.75,183.74,181.0,181.38,40261.0,170.5533,171.4772,168.9201,169.2747,40261.0
2016-06-14 10:00:00,181.53,181.87,180.38,180.85,42832.0,169.4147,169.732,168.3414,168.7801,42832.0
2016-06-14 10:30:00,180.95,181.28,180.0,180.21,59006.0,168.8734,169.1814,167.9868,168.1828,59006.0
2016-06-14 11:00:00,180.16,180.5,179.28,179.55,45491.0,168.1361,168.4534,167.3149,167.5668,45491.0
2016-06-14 11:30:00,179.55,180.08,178.9,179.2,35987.0,167.5668,168.0615,166.9602,167.2402,35987.0
2016-06-14 12:00:00,179.23,180.67,179.06,180.49,50733.0,167.2682,168.6121,167.1095,168.4441,50733.0
2016-06-14 12:30:00,180.43,180.6,179.83,180.42,32602.0,168.3881,168.5468,167.8282,168.3788,32602.0
2016-06-14 13:00:00,180.54,180.54,180.13,180.15,28766.0,168.4908,168.4908,168.1081,168.1268,28766.0
2016-06-14 13:30:00,180.07,180.71,180.07,180.41,20413.0,168.0521,168.6494,168.0521,168.3694,20413.0
2016-06-14 14:00:00,180.43,180.69,180.23,180.42,41208.0,168.3881,168.6308,168.2015,168.3788,41208.0
2016-06-14 14:30:00,180.58,181.65,180.36,181.65,270612.0,168.5281,169.5267,168.3228,169.5267,270612.0
2016-06-14 15:00:00,181.6,182.02,181.41,181.58,50949.0,169.48,169.872,169.3027,169.4614,50949.0
2016-06-14 15:30:00,181.55,181.86,181.32,181.68,117235.0,169.4334,169.7227,169.2187,169.5547,117235.0
2016-06-15 09:30:00,182.58,184.52,182.05,184.39,47617.0,170.3946,172.2051,169.9,172.0838,47617.0
2016-06-15 10:00:00,184.31,185.13,184.11,184.87,23471.0,172.0092,172.7744,171.8225,172.5318,23471.0
2016-06-15 10:30:00,184.94,185.71,184.78,185.54,45863.0,172.5971,173.3157,172.4478,173.1571,45863.0
2016-06-15 11:00:00,185.63,185.93,184.65,184.65,39012.0,173.2411,173.521,172.3265,172.3265,39012.0
2016-06-15 11:30:00,184.68,184.85,184.29,184.7,35469.0,172.3545,172.5131,171.9905,172.3731,35469.0
2016-06-15 12:00:00,184.55,184.84,184.11,184.46,19944.0,172.2331,172.5038,171.8225,172.1491,19944.0
2016-06-15 12:30:00,184.32,184.98,184.2,184.2,13096.0,172.0185,172.6344,171.9065,171.9065,13096.0
2016-06-15 13:00:00,184.49,185.01,184.17,184.92,19218.0,172.1771,172.6624,171.8785,172.5784,19218.0
2016-06-15 13:30:00,184.88,185.55,184.81,185.0,20365.0,172.5411,173.1664,172.4758,172.6531,20365.0
2016-06-15 14:00:00,185.09,185.71,184.66,184.68,28751.0,172.7371,173.3157,172.3358,172.3545,28751.0
2016-06-15 14:30:00,184.75,185.51,184.67,184.72,22812.0,172.4198,173.1291,172.3451,172.3918,22812.0
2016-06-15 15:00:00,184.89,185.04,184.5,184.51,15914.0,172.5504,172.6904,172.1865,172.1958,15914.0
2016-06-15 15:30:00,184.5,184.74,183.41,183.66,63976.0,172.1865,172.4105,171.1692,171.4025,63976.0
2016-06-16 09:30:00,182.77,182.95,180.72,181.32,38768.0,170.5719,170.7399,168.6588,169.2187,38768.0
2016-06-16 10:00:00,181.21,181.73,180.83,181.25,34109.0,169.1161,169.6013,168.7614,169.1534,34109.0
2016-06-16 10:30:00,181.12,181.44,180.94,181.02,32435.0,169.0321,169.3307,168.8641,168.9387,32435.0
2016-06-16 11:00:00,181.2,182.26,180.73,182.18,46871.0,169.1067,170.096,168.6681,170.0213,46871.0
2016-06-16 11:30:00,182.25,182.26,181.22,181.58,23004.0,170.0866,170.096,169.1254,169.4614,23004.0
2016-06-16 12:00:00,181.43,182.29,181.07,182.19,28829.0,169.3214,170.124,168.9854,170.0306,28829.0
2016-06-16 12:30:00,182.16,183.11,181.93,182.71,19781.0,170.0026,170.8892,169.788,170.5159,19781.0
2016-06-16 13:00:00,182.64,183.12,182.58,182.58,21177.0,170.4506,170.8986,170.3946,170.3946,21177.0
2016-06-16 13:30:00,182.63,182.8,182.23,182.48,22377.0,170.4413,170.5999,170.068,170.3013,22377.0
2016-06-16 14:00:00,182.48,183.59,182.48,183.1,57421.0,170.3013,171.3372,170.3013,170.8799,57421.0
2016-06-16 14:30:00,183.19,183.62,183.0,183.46,26653.0,170.9639,171.3652,170.7866,171.2159,26653.0
2016-06-16 15:00:00,183.48,183.6,182.94,183.45,38452.0,171.2346,171.3465,170.7306,171.2066,38452.0
2016-06-16 15:30:00,183.47,183.91,183.15,183.3,131118.0,171.2252,171.6359,170.9266,171.0666,131118.0
2016-06-17 09:30:00,182.82,182.82,181.05,181.49,75095.0,170.6186,170.6186,168.9667,169.3774,75095.0
2016-06-17 10:00:00,181.53,183.29,181.08,182.53,44024.0,169.4147,171.0572,168.9947,170.348,44024.0
2016-06-17 10:30:00,182.5,183.12,182.0,182.54,11505.0,170.32,170.8986,169.8533,170.3573,11505.0
2016-06-17 11:00:00,182.47,182.52,181.5,181.63,36828.0,170.292,170.3386,169.3867,169.508,36828.0
2016-06-17 11:30:00,181.5,181.7,181.13,181.17,30857.0,169.3867,169.5733,169.0414,169.0787,30857.0
2016-06-17 12:00:00,181.27,181.66,181.17,181.44,51745.0,169.172,169.536,169.0787,169.3307,51745.0
2016-06-17 12:30:00,181.45,181.67,181.13,181.43,10901.0,169.34,169.5453,169.0414,169.3214,10901.0
2016-06-17 13:00:00,181.36,181.87,180.92,181.54,28979.0,169.256,169.732,168.8454,169.424,28979.0
2016-06-17 13:30:00,181.58,182.23,181.5,182.15,37217.0,169.4614,170.068,169.3867,169.9933,37217.0
2016-06-17 14:00:00,182.1,182.49,181.81,182.26,42835.0,169.9467,170.3106,169.676,170.096,42835.0
2016-06-17 14:30:00,182.34,182.4,181.91,182.15,52728.0,170.1706,170.2266,169.7693,169.9933,52728.0
2016-06-17 15:00:00,182.17,182.3,181.66,182.3,38993.0,170.012,170.1333,169.536,170.1333,38993.0
2016-06-17 15:30:00,182.19,182.97,182.13,182.72,95940.0,170.0306,170.7586,169.9746,170.5253,95940.0
2016-06-20 09:30:00,184.5,186.84,184.5,185.81,99520.0,172.1865,174.3703,172.1865,173.409,99520.0
2016-06-20 10:00:00,185.81,186.37,184.99,185.13,79290.0,173.409,173.9317,172.6438,172.7744,79290.0
2016-06-20 10:30:00,185.2,185.87,184.58,185.69,48108.0,172.8398,173.465,172.2611,173.2971,48108.0
2016-06-20 11:00:00,185.4,185.89,184.92,184.92,71000.0,173.0264,173.4837,172.5784,172.5784,71000.0
2016-06-20 11:30:00,184.88,185.01,184.46,184.94,21152.0,172.5411,172.6624,172.1491,172.5971,21152.0
2016-06-20 12:00:00,185.03,185.03,184.1,184.25,16002.0,172.6811,172.6811,171.8132,171.9532,16002.0
2016-06-20 12:30:00,184.32,184.52,184.08,184.25,47890.0,172.0185,172.2051,171.7945,171.9532,47890.0
2016-06-20 13:00:00,184.34,184.7,183.9,184.33,38558.0,172.0372,172.3731,171.6265,172.0278,38558.0
2016-06-20 13:30:00,184.32,184.47,184.14,184.4,50277.0,172.0185,172.1585,171.8505,172.0931,50277.0
2016-06-20 14:00:00,184.37,185.1,184.25,185.07,52741.0,172.0652,172.7464,171.9532,172.7184,52741.0
2016-06-20 14:30:00,185.08,185.46,184.75,185.46,17662.0,172.7278,173.0824,172.4198,173.0824,17662.0
2016-06-20 15:00:00,185.46,185.47,184.55,184.6,19081.0,173.0824,173.0917,172.2331,172.2798,19081.0
2016-06-20 15:30:00,184.62,184.69,183.84,184.13,60825.0,172.2985,172.3638,171.5705,171.8412,60825.0
2016-06-21 09:30:00,184.26,184.33,182.69,184.33,52905.0,171.9625,172.0278,170.4973,172.0278,52905.0
2016-06-21 10:00:00,184.45,184.46,183.48,184.15,49782.0,172.1398,172.1491,171.2346,171.8598,49782.0
2016-06-21 10:30:00,184.3,184.59,184.03,184.35,33499.0,171.9998,172.2705,171.7478,172.0465,33499.0
2016-06-21 11:00:00,184.27,184.51,184.01,184.01,31459.0,171.9718,172.1958,171.7292,171.7292,31459.0
2016-06-21 11:30:00,183.8,184.17,183.35,184.14,19991.0,171.5332,171.8785,171.1132,171.8505,19991.0
2016-06-21 12:00:00,184.16,184.3,183.82,184.18,17912.0,171.8692,171.9998,171.5519,171.8878,17912.0
2016-06-21 12:30:00,184.06,184.22,183.88,183.88,12728.0,171.7758,171.9252,171.6079,171.6079,12728.0
2016-06-21 13:00:00,183.82,184.21,183.81,183.92,26674.0,171.5519,171.9158,171.5425,171.6452,26674.0
2016-06-21 13:30:00,184.02,184.07,183.59,183.99,13872.0,171.7385,171.7852,171.3372,171.7105,13872.0
2016-06-21 14:00:00,184.03,184.16,183.69,183.92,25045.0,171.7478,171.8692,171.4305,171.6452,25045.0
2016-06-21 14:30:00,183.98,184.3,183.97,184.18,54818.0,171.7012,171.9998,171.6918,171.8878,54818.0
2016-06-21 15:00:00,184.09,184.18,183.85,183.98,14722.0,171.8038,171.8878,171.5799,171.7012,14722.0
2016-06-21 15:30:00,184.04,184.26,183.64,183.87,62124.0,171.7572,171.9625,171.3839,171.5985,62124.0
2016-06-22 09:30:00,183.93,184.19,182.85,182.85,34335.0,171.6545,171.8972,170.6466,170.6466,34335.0
2016-06-22 10:00:00,182.8,183.17,182.19,182.8,16302.0,170.5999,170.9452,170.0306,170.5999,16302.0
2016-06-22 10:30:00,182.8,183.3,182.48,182.64,39010.0,170.5999,171.0666,170.3013,170.4506,39010.0
2016-06-22 11:00:00,182.6,183.69,182.56,183.59,13771.0,170.4133,171.4305,170.376,171.3372,13771.0
2016-06-22 11:30:00,183.59,184.0,183.03,183.92,10017.0,171.3372,171.7198,170.8146,171.6452,10017.0
2016-06-22 12:00:00,183.92,184.45,183.47,183.87,16061.0,171.6452,172.1398,171.2252,171.5985,16061.0
2016-06-22 12:30:00,183.82,184.28,183.8,184.21,8882.0,171.5519,171.9812,171.5332,171.9158,8882.0
2016-06-22 13:00:00,184.11,184.18,183.45,183.83,10926.0,171.8225,171.8878,171.2066,171.5612,10926.0
2016-06-22 13:30:00,183.84,184.13,183.65,183.84,6013.0,171.5705,171.8412,171.3932,171.5705,6013.0
2016-06-22 14:00:00,183.74,183.95,183.52,183.8,8681.0,171.4772,171.6732,171.2719,171.5332,8681.0
2016-06-22 14:30:00,183.75,183.95,183.47,183.85,13212.0,171.4865,171.6732,171.2252,171.5799,13212.0
2016-06-22 15:00:00,183.91,184.17,183.8,184.0,97539.0,171.6359,171.8785,171.5332,171.7198,97539.0
2016-06-22 15:30:00,183.99,184.14,183.81,183.85,81863.0,171.7105,171.8505,171.5425,171.5799,81863.0
2016-06-23 09:30:00,185.73,186.12,184.93,185.27,60224.0,173.3344,173.6984,172.5878,172.9051,60224.0
2016-06-23 10:00:00,185.43,186.09,184.98,185.32,135965.0,173.0544,173.6704,172.6344,172.9517,135965.0
2016-06-23 10:30:00,185.19,185.6,184.92,185.49,18759.0,172.8304,173.2131,172.5784,173.1104,18759.0
2016-06-23 11:00:00,185.5,185.71,185.19,185.44,26453.0,173.1197,173.3157,172.8304,173.0637,26453.0
2016-06-23 11:30:00,185.5,185.65,185.15,185.15,32185.0,173.1197,173.2597,172.7931,172.7931,32185.0
2016-06-23 12:00:00,185.37,185.88,185.22,185.81,57590.0,172.9984,173.4744,172.8584,173.409,57590.0
2016-06-23 12:30:00,185.76,186.5,185.65,186.33,45627.0,173.3624,174.053,173.2597,173.8943,45627.0
2016-06-23 13:00:00,186.32,187.21,186.16,187.07,20974.0,173.885,174.7156,173.7357,174.585,20974.0
2016-06-23 13:30:00,186.91,187.07,186.16,186.2,45025.0,174.4356,174.585,173.7357,173.773,45025.0
2016-06-23 14:00:00,186.22,186.7,186.17,186.7,16451.0,173.7917,174.2396,173.745,174.2396,16451.0
2016-06-23 14:30:00,186.73,187.26,186.58,187.24,21327.0,174.2676,174.7623,174.1277,174.7436,21327.0
2016-06-23 15:00:00,187.2,187.67,187.2,187.42,26720.0,174.7063,175.1449,174.7063,174.9116,26720.0
2016-06-23 15:30:00,187.38,187.96,187.07,187.94,62624.0,174.8743,175.4156,174.585,175.3969,62624.0
2016-06-24 09:30:00,182.3,189.36,181.07,188.48,142644.0,170.1333,176.7221,168.9854,175.9009,142644.0
2016-06-24 10:00:00,188.4,190.57,187.76,190.57,120556.0,175.8262,177.8514,175.2289,177.8514,120556.0
2016-06-24 10:30:00,190.51,191.75,189.49,190.95,128124.0,177.7954,178.9526,176.8434,178.206,128124.0
2016-06-24 11:00:00,190.95,191.11,189.46,189.63,172069.0,178.206,178.3553,176.8154,176.9741,172069.0
2016-06-24 11:30:00,189.74,189.86,188.34,188.48,51549.0,177.0768,177.1887,175.7702,175.9009,51549.0
2016-06-24 12:00:00,188.49,188.75,188.07,188.36,76318.0,175.9102,176.1528,175.5182,175.7889,76318.0
2016-06-24 12:30:00,188.33,188.62,187.74,187.75,61687.0,175.7609,176.0315,175.2102,175.2196,61687.0
2016-06-24 13:00:00,187.85,188.26,187.34,187.88,59287.0,175.3129,175.6955,174.8369,175.3409,59287.0
2016-06-24 13:30:00,187.77,188.86,187.75,188.84,42834.0,175.2382,176.2555,175.2196,176.2368,42834.0
2016-06-24 14:00:00,188.75,189.12,188.02,188.05,46787.0,176.1528,176.4981,175.4716,175.4995,46787.0
2016-06-24 14:30:00,188.08,189.08,187.89,188.89,71463.0,175.5275,176.4608,175.3502,176.2835,71463.0
2016-06-24 15:00:00,188.69,188.79,187.59,187.78,56370.0,176.0968,176.1902,175.0702,175.2476,56370.0
2016-06-24 15:30:00,187.84,189.27,187.78,187.96,213968.0,175.3036,176.6381,175.2476,175.4156,213968.0
2016-06-27 09:30:00,185.94,187.1,185.29,185.9,46100.0,173.5304,174.613,172.9238,173.493,46100.0
2016-06-27 10:00:00,185.58,185.92,181.58,181.58,60625.0,173.1944,173.5117,169.4614,169.4614,60625.0
2016-06-27 10:30:00,181.58,182.24,179.85,180.05,68758.0,169.4614,170.0773,167.8468,168.0335,68758.0
2016-06-27 11:00:00,179.84,179.91,178.23,179.39,54061.0,167.8375,167.9028,166.3349,167.4175,54061.0
2016-06-27 11:30:00,179.57,181.29,179.57,180.58,59880.0,167.5855,169.1907,167.5855,168.5281,59880.0
2016-06-27 12:00:00,180.58,181.17,179.99,180.63,87289.0,168.5281,169.0787,167.9775,168.5748,87289.0
2016-06-27 12:30:00,180.52,180.87,179.33,179.38,47245.0,168.4721,168.7987,167.3615,167.4082,47245.0
2016-06-27 13:00:00,179.33,180.64,179.2,180.2,50401.0,167.3615,168.5841,167.2402,168.1735,50401.0
2016-06-27 13:30:00,180.33,180.36,179.47,179.99,41861.0,168.2948,168.3228,167.4922,167.9775,41861.0
2016-06-27 14:00:00,179.98,180.15,179.45,179.99,41203.0,167.9681,168.1268,167.4735,167.9775,41203.0
2016-06-27 14:30:00,179.99,180.36,179.24,179.25,72508.0,167.9775,168.3228,167.2775,167.2869,72508.0
2016-06-27 15:00:00,179.26,179.68,178.95,179.32,57671.0,167.2962,167.6882,167.0069,167.3522,57671.0
2016-06-27 15:30:00,179.24,179.9,179.08,179.24,131179.0,167.2775,167.8935,167.1282,167.2775,131179.0
2016-06-28 09:30:00,181.49,183.37,180.98,182.49,68709.0,169.3774,171.1319,168.9014,170.3106,68709.0
2016-06-28 10:00:00,182.49,182.66,181.61,181.99,66102.0,170.3106,170.4693,169.4894,169.844,66102.0
2016-06-28 10:30:00,181.83,182.5,181.28,181.75,30174.0,169.6947,170.32,169.1814,169.62,30174.0
2016-06-28 11:00:00,181.77,181.82,180.69,180.74,27592.0,169.6387,169.6853,168.6308,168.6774,27592.0
2016-06-28 11:30:00,180.77,181.04,180.37,180.58,26959.0,168.7054,168.9574,168.3321,168.5281,26959.0
2016-06-28 12:00:00,180.58,180.78,180.28,180.3,12303.0,168.5281,168.7147,168.2481,168.2668,12303.0
2016-06-28 12:30:00,180.4,180.48,179.65,180.09,58644.0,168.3601,168.4348,167.6602,168.0708,58644.0
2016-06-28 13:00:00,180.18,180.72,179.96,180.4,29525.0,168.1548,168.6588,167.9495,168.3601,29525.0
2016-06-28 13:30:00,180.43,180.53,179.46,179.87,41310.0,168.3881,168.4814,167.4828,167.8655,41310.0
2016-06-28 14:00:00,179.84,180.02,179.21,179.96,21331.0,167.8375,168.0055,167.2495,167.9495,21331.0
2016-06-28 14:30:00,179.87,181.05,179.83,180.95,48524.0,167.8655,168.9667,167.8282,168.8734,48524.0
2016-06-28 15:00:00,180.99,181.35,180.09,180.2,58034.0,168.9107,169.2467,168.0708,168.1735,58034.0
2016-06-28 15:30:00,180.13,180.9,179.78,180.85,92914.0,168.1081,168.8267,167.7815,168.7801,92914.0
2016-06-29 09:30:00,182.87,184.05,182.55,183.93,82456.0,170.6653,171.7665,170.3666,171.6545,82456.0
2016-06-29 10:00:00,183.6,184.14,183.36,183.51,34158.0,171.3465,171.8505,171.1226,171.2625,34158.0
2016-06-29 10:30:00,183.48,184.33,183.48,184.0,48620.0,171.2346,172.0278,171.2346,171.7198,48620.0
2016-06-29 11:00:00,184.03,184.58,183.97,184.26,27345.0,171.7478,172.2611,171.6918,171.9625,27345.0
2016-06-29 11:30:00,184.4,185.15,184.14,184.5,33445.0,172.0931,172.7931,171.8505,172.1865,33445.0
2016-06-29 12:00:00,184.5,184.67,184.28,184.33,15377.0,172.1865,172.3451,171.9812,172.0278,15377.0
2016-06-29 12:30:00,184.37,184.5,184.14,184.5,4940.0,172.0652,172.1865,171.8505,172.1865,4940.0
2016-06-29 13:00:00,184.5,184.66,184.04,184.22,23658.0,172.1865,172.3358,171.7572,171.9252,23658.0
2016-06-29 13:30:00,184.22,184.62,184.19,184.34,20280.0,171.9252,172.2985,171.8972,172.0372,20280.0
2016-06-29 14:00:00,184.31,184.56,184.0,184.19,47278.0,172.0092,172.2425,171.7198,171.8972,47278.0
2016-06-29 14:30:00,184.22,185.05,184.15,184.88,13415.0,171.9252,172.6998,171.8598,172.5411,13415.0
2016-06-29 15:00:00,184.89,185.66,184.88,185.4,20342.0,172.5504,173.2691,172.5411,173.0264,20342.0
2016-06-29 15:30:00,185.32,185.47,184.87,185.18,51283.0,172.9517,173.0917,172.5318,172.8211,51283.0
2016-06-30 09:30:00,186.06,186.15,185.08,185.83,16182.0,173.6424,173.7264,172.7278,173.4277,16182.0
2016-06-30 10:00:00,185.81,187.94,185.72,187.92,29666.0,173.409,175.3969,173.3251,175.3782,29666.0
2016-06-30 10:30:00,187.89,188.51,187.13,188.5,22206.0,175.3502,175.9288,174.6409,175.9195,22206.0
2016-06-30 11:00:00,188.39,189.93,188.38,189.69,29412.0,175.8169,177.2541,175.8075,177.0301,29412.0
2016-06-30 11:30:00,189.83,190.43,189.2,189.49,59435.0,177.1608,177.7207,176.5728,176.8434,59435.0
2016-06-30 12:00:00,189.59,190.35,189.44,190.1,20098.0,176.9368,177.646,176.7968,177.4127,20098.0
2016-06-30 12:30:00,190.09,190.43,189.93,190.34,45683.0,177.4034,177.7207,177.2541,177.6367,45683.0
2016-06-30 13:00:00,190.25,190.57,190.19,190.45,38118.0,177.5527,177.8514,177.4967,177.7394,38118.0
2016-06-30 13:30:00,190.49,191.28,190.37,191.0,45896.0,177.7767,178.514,177.6647,178.2527,45896.0
2016-06-30 14:00:00,191.03,191.55,190.92,191.38,42332.0,178.2807,178.766,178.178,178.6073,42332.0
2016-06-30 14:30:00,191.51,191.9,190.99,191.9,17011.0,178.7286,179.0926,178.2433,179.0926,17011.0
2016-06-30 15:00:00,191.84,191.88,191.31,191.66,57218.0,179.0366,179.0739,178.542,178.8686,57218.0
2016-06-30 15:30:00,191.68,192.11,191.58,191.99,169617.0,178.8873,179.2886,178.794,179.1766,169617.0
2016-07-01 09:30:00,191.71,192.4,189.89,191.0,71500.0,178.9153,179.5592,177.2167,178.2527,71500.0
2016-07-01 10:00:00,191.04,191.39,190.82,190.97,33692.0,178.29,178.6166,178.0847,178.2247,33692.0
2016-07-01 10:30:00,191.1,191.3,190.31,190.31,87731.0,178.346,178.5326,177.6087,177.6087,87731.0
2016-07-01 11:00:00,190.3,190.68,187.88,187.89,82058.0,177.5994,177.954,175.3409,175.3502,82058.0
2016-07-01 11:30:00,187.9,188.47,187.67,187.91,52496.0,175.3596,175.8915,175.1449,175.3689,52496.0
2016-07-01 12:00:00,187.81,187.84,186.68,186.95,19425.0,175.2756,175.3036,174.221,174.473,19425.0
2016-07-01 12:30:00,187.02,188.0,186.67,187.78,44017.0,174.5383,175.4529,174.2117,175.2476,44017.0
2016-07-01 13:00:00,187.9,188.68,187.89,188.4,46771.0,175.3596,176.0875,175.3502,175.8262,46771.0
2016-07-01 13:30:00,188.21,189.37,188.21,189.06,79084.0,175.6489,176.7315,175.6489,176.4421,79084.0
2016-07-01 14:00:00,189.19,190.18,189.08,189.78,54818.0,176.5635,177.4874,176.4608,177.1141,54818.0
2016-07-01 14:30:00,189.79,190.67,189.29,190.67,77095.0,177.1234,177.9447,176.6568,177.9447,77095.0
2016-07-01 15:00:00,190.62,190.85,189.57,189.83,51848.0,177.898,178.1127,176.9181,177.1608,51848.0
2016-07-01 15:30:00,189.81,190.13,189.07,189.12,154142.0,177.1421,177.4407,176.4515,176.4981,154142.0
2016-07-05 09:30:00,188.57,188.92,186.48,187.6,31817.0,175.9848,176.3115,174.0343,175.0796,31817.0
2016-07-05 10:00:00,187.43,187.77,186.96,187.76,17727.0,174.9209,175.2382,174.4823,175.2289,17727.0
2016-07-05 10:30:00,187.87,188.25,187.43,187.73,11970.0,175.3316,175.6862,174.9209,175.2009,11970.0
2016-07-05 11:00:00,187.55,187.61,186.59,186.76,15400.0,175.0329,175.0889,174.137,174.2956,15400.0
2016-07-05 11:30:00,186.69,186.88,185.78,186.29,20785.0,174.2303,174.4076,173.381,173.857,20785.0
2016-07-05 12:00:00,186.23,186.75,186.1,186.75,20058.0,173.801,174.2863,173.6797,174.2863,20058.0
2016-07-05 12:30:00,186.81,186.81,185.89,185.89,15507.0,174.3423,174.3423,173.4837,173.4837,15507.0
2016-07-05 13:00:00,185.88,186.28,185.7,186.18,20679.0,173.4744,173.8477,173.3064,173.7544,20679.0
2016-07-05 13:30:00,186.11,186.37,186.0,186.34,8759.0,173.689,173.9317,173.5864,173.9037,8759.0
2016-07-05 14:00:00,186.3,187.19,186.21,186.48,13985.0,173.8663,174.6969,173.7824,174.0343,13985.0
2016-07-05 14:30:00,186.45,187.08,186.19,186.56,17193.0,174.0063,174.5943,173.7637,174.109,17193.0
2016-07-05 15:00:00,186.49,186.97,186.36,186.48,17753.0,174.0437,174.4916,173.9223,174.0343,17753.0
2016-07-05 15:30:00,186.43,187.27,186.32,186.73,61556.0,173.9877,174.7716,173.885,174.2676,61556.0
2016-07-06 09:30:00,186.45,189.77,186.22,189.53,57118.0,174.0063,177.1048,173.7917,176.8808,57118.0
2016-07-06 10:00:00,189.68,190.07,188.54,188.54,32946.0,177.0208,177.3847,175.9568,175.9568,32946.0
2016-07-06 10:30:00,188.59,190.7,188.42,189.35,30530.0,176.0035,177.9727,175.8449,176.7128,30530.0
2016-07-06 11:00:00,189.37,190.79,189.37,190.6,33409.0,176.7315,178.0567,176.7315,177.8794,33409.0
2016-07-06 11:30:00,190.61,191.82,190.49,191.41,55748.0,177.8887,179.0179,177.7767,178.6353,55748.0
2016-07-06 12:00:00,191.5,193.3,191.41,192.96,55504.0,178.7193,180.3992,178.6353,180.0819,55504.0
2016-07-06 12:30:00,192.96,194.61,192.96,194.52,82602.0,180.0819,181.6217,180.0819,181.5377,82602.0
2016-07-06 13:00:00,194.4,194.92,193.79,194.01,59064.0,181.4258,181.911,180.8565,181.0618,59064.0
2016-07-06 13:30:00,194.06,194.5,193.85,193.96,28398.0,181.1084,181.5191,180.9125,181.0151,28398.0
2016-07-06 14:00:00,193.92,193.99,192.96,193.58,48251.0,180.9778,181.0431,180.0819,180.6605,48251.0
2016-07-06 14:30:00,193.59,195.04,193.59,194.88,50282.0,180.6698,182.023,180.6698,181.8737,50282.0
2016-07-06 15:00:00,195.01,195.26,194.45,194.92,48903.0,181.995,182.2284,181.4724,181.911,48903.0
2016-07-06 15:30:00,195.01,195.48,194.47,194.92,120902.0,181.995,182.4337,181.4911,181.911,120902.0
2016-07-07 09:30:00,195.03,195.61,194.07,194.45,34298.0,182.0137,182.555,181.1178,181.4724,34298.0
2016-07-07 10:00:00,194.61,194.65,194.0,194.36,60131.0,181.6217,181.6591,181.0524,181.3884,60131.0
2016-07-07 10:30:00,194.1,194.45,193.61,193.96,39351.0,181.1458,181.4724,180.6885,181.0151,39351.0
2016-07-07 11:00:00,193.88,194.32,193.25,193.76,36082.0,180.9405,181.3511,180.3525,180.8285,36082.0
2016-07-07 11:30:00,193.86,195.8,193.86,195.27,66695.0,180.9218,182.7323,180.9218,182.2377,66695.0
2016-07-07 12:00:00,195.38,195.39,194.26,195.04,29074.0,182.3403,182.3497,181.2951,182.023,29074.0
2016-07-07 12:30:00,194.95,195.62,194.95,195.09,37153.0,181.939,182.5643,181.939,182.0697,37153.0
2016-07-07 13:00:00,195.22,195.4,194.61,194.89,20283.0,182.191,182.359,181.6217,181.883,20283.0
2016-07-07 13:30:00,194.89,195.0,194.22,194.47,58293.0,181.883,181.9857,181.2578,181.4911,58293.0
2016-07-07 14:00:00,194.39,194.6,193.85,194.05,21278.0,181.4164,181.6124,180.9125,181.0991,21278.0
2016-07-07 14:30:00,194.09,194.85,193.81,194.1,25051.0,181.1364,181.8457,180.8751,181.1458,25051.0
2016-07-07 15:00:00,194.43,194.87,193.92,194.49,29481.0,181.4537,181.8644,180.9778,181.5097,29481.0
2016-07-07 15:30:00,194.49,195.49,194.46,195.32,122540.0,181.5097,182.443,181.4817,182.2843,122540.0
2016-07-08 09:30:00,197.35,197.87,195.71,195.99,18569.0,184.1789,184.6642,182.6483,182.9096,18569.0
2016-07-08 10:00:00,196.02,196.97,195.78,195.8,26296.0,182.9376,183.8242,182.7136,182.7323,26296.0
2016-07-08 10:30:00,196.02,197.43,196.01,197.42,36439.0,182.9376,184.2535,182.9283,184.2442,36439.0
2016-07-08 11:00:00,197.39,198.0,197.15,197.53,21689.0,184.2162,184.7855,183.9922,184.3469,21689.0
2016-07-08 11:30:00,197.55,198.0,197.37,197.47,36553.0,184.3655,184.7855,184.1975,184.2909,36553.0
2016-07-08 12:00:00,197.65,197.77,197.0,197.21,13775.0,184.4588,184.5708,183.8522,184.0482,13775.0
2016-07-08 12:30:00,197.12,197.83,197.12,197.73,9682.0,183.9642,184.6268,183.9642,184.5335,9682.0
2016-07-08 13:00:00,197.62,198.23,197.56,197.67,26238.0,184.4308,185.0001,184.3749,184.4775,26238.0
2016-07-08 13:30:00,197.6,197.95,197.38,197.68,26430.0,184.4122,184.7388,184.2069,184.4868,26430.0
2016-07-08 14:00:00,197.74,197.94,197.43,197.82,31102.0,184.5428,184.7295,184.2535,184.6175,31102.0
2016-07-08 14:30:00,197.72,198.1,197.67,197.85,38606.0,184.5242,184.8788,184.4775,184.6455,38606.0
2016-07-08 15:00:00,197.84,198.06,197.34,197.42,65259.0,184.6362,184.8415,184.1695,184.2442,65259.0
2016-07-08 15:30:00,197.33,197.6,196.51,196.76,88779.0,184.1602,184.4122,183.3949,183.6282,88779.0
2016-07-11 09:30:00,197.5,199.87,197.5,198.19,53052.0,184.3189,186.5307,184.3189,184.9628,53052.0
2016-07-11 10:00:00,198.19,198.19,197.2,197.28,24046.0,184.9628,184.9628,184.0389,184.1135,24046.0
2016-07-11 10:30:00,197.29,198.77,197.02,198.77,51010.0,184.1229,185.5041,183.8709,185.5041,51010.0
2016-07-11 11:00:00,198.89,199.2,198.55,198.94,18027.0,185.6161,185.9054,185.2988,185.6628,18027.0
2016-07-11 11:30:00,199.08,199.24,198.13,198.13,29674.0,185.7934,185.9427,184.9068,184.9068,29674.0
2016-07-11 12:00:00,198.04,198.05,197.4,197.98,12668.0,184.8228,184.8321,184.2255,184.7668,12668.0
2016-07-11 12:30:00,197.99,198.03,197.38,197.83,29104.0,184.7762,184.8135,184.2069,184.6268,29104.0
2016-07-11 13:00:00,197.92,197.94,197.47,197.78,12237.0,184.7108,184.7295,184.2909,184.5802,12237.0
2016-07-11 13:30:00,197.94,198.03,197.56,197.64,13073.0,184.7295,184.8135,184.3749,184.4495,13073.0
2016-07-11 14:00:00,197.53,197.95,197.31,197.54,23436.0,184.3469,184.7388,184.1415,184.3562,23436.0
2016-07-11 14:30:00,197.45,197.66,197.21,197.43,13895.0,184.2722,184.4682,184.0482,184.2535,13895.0
2016-07-11 15:00:00,197.42,197.52,197.0,197.0,30658.0,184.2442,184.3375,183.8522,183.8522,30658.0
2016-07-11 15:30:00,197.0,197.04,196.45,196.51,76703.0,183.8522,183.8896,183.3389,183.3949,76703.0
2016-07-12 09:30:00,197.6,199.1,197.28,198.01,34571.0,184.4122,185.8121,184.1135,184.7948,34571.0
2016-07-12 10:00:00,198.1,198.3,196.69,198.13,27083.0,184.8788,185.0655,183.5629,184.9068,27083.0
2016-07-12 10:30:00,197.89,198.37,197.8,198.06,10882.0,184.6828,185.1308,184.5988,184.8415,10882.0
2016-07-12 11:00:00,197.93,199.12,197.87,198.8,19613.0,184.7202,185.8307,184.6642,185.5321,19613.0
2016-07-12 11:30:00,198.92,199.68,198.73,199.19,23720.0,185.6441,186.3534,185.4668,185.8961,23720.0
2016-07-12 12:00:00,199.07,199.5,199.01,199.31,13868.0,185.7841,186.1854,185.7281,186.0081,13868.0
2016-07-12 12:30:00,199.24,199.42,198.76,199.0,13438.0,185.9427,186.1107,185.4948,185.7187,13438.0
2016-07-12 13:00:00,198.99,199.21,198.79,199.19,19940.0,185.7094,185.9147,185.5228,185.8961,19940.0
2016-07-12 13:30:00,199.17,199.35,198.76,198.77,17095.0,185.8774,186.0454,185.4948,185.5041,17095.0
2016-07-12 14:00:00,198.86,199.22,198.66,199.02,32840.0,185.5881,185.9241,185.4014,185.7374,32840.0
2016-07-12 14:30:00,198.92,199.23,198.71,198.88,32384.0,185.6441,185.9334,185.4481,185.6068,32384.0
2016-07-12 15:00:00,198.88,198.91,198.35,198.67,22367.0,185.6068,185.6348,185.1121,185.4108,22367.0
2016-07-12 15:30:00,198.51,198.58,197.77,197.91,90031.0,185.2614,185.3268,184.5708,184.7015,90031.0
2016-07-13 09:30:00,198.98,198.98,196.68,196.96,28662.0,185.7001,185.7001,183.5536,183.8149,28662.0
2016-07-13 10:00:00,197.02,197.88,196.9,196.9,16147.0,183.8709,184.6735,183.7589,183.7589,16147.0
2016-07-13 10:30:00,197.07,197.63,196.78,197.51,44040.0,183.9176,184.4402,183.6469,184.3282,44040.0
2016-07-13 11:00:00,197.54,197.86,197.11,197.27,22605.0,184.3562,184.6548,183.9549,184.1042,22605.0
2016-07-13 11:30:00,197.1,197.1,196.27,196.34,23045.0,183.9456,183.9456,183.1709,183.2363,23045.0
2016-07-13 12:00:00,196.36,196.54,196.13,196.31,17151.0,183.2549,183.4229,183.0403,183.2083,17151.0
2016-07-13 12:30:00,196.23,196.61,196.17,196.39,19077.0,183.1336,183.4883,183.0776,183.2829,19077.0
2016-07-13 13:00:00,196.39,196.59,195.94,196.24,41017.0,183.2829,183.4696,182.863,183.1429,41017.0
2016-07-13 13:30:00,196.18,196.67,196.0,196.57,29681.0,183.087,183.5443,182.919,183.4509,29681.0
2016-07-13 14:00:00,196.53,196.69,196.26,196.32,54822.0,183.4136,183.5629,183.1616,183.2176,54822.0
2016-07-13 14:30:00,196.3,196.82,196.22,196.8,62587.0,183.1989,183.6842,183.1243,183.6656,62587.0
2016-07-13 15:00:00,196.86,197.06,196.37,196.69,30855.0,183.7216,183.9082,183.2643,183.5629,30855.0
2016-07-13 15:30:00,196.71,197.1,196.65,196.85,70425.0,183.5816,183.9456,183.5256,183.7122,70425.0
2016-07-14 09:30:00,197.71,199.32,197.25,197.93,31074.0,184.5148,186.0174,184.0855,184.7202,31074.0
2016-07-14 10:00:00,197.88,198.65,197.65,197.77,35048.0,184.6735,185.3921,184.4588,184.5708,35048.0
2016-07-14 10:30:00,197.61,198.03,197.11,197.11,31032.0,184.4215,184.8135,183.9549,183.9549,31032.0
2016-07-14 11:00:00,197.2,197.42,196.66,196.69,18002.0,184.0389,184.2442,183.5349,183.5629,18002.0
2016-07-14 11:30:00,196.68,196.95,196.03,196.12,23132.0,183.5536,183.8056,182.947,183.031,23132.0
2016-07-14 12:00:00,196.06,196.71,196.06,196.54,11656.0,182.975,183.5816,182.975,183.4229,11656.0
2016-07-14 12:30:00,196.64,196.91,196.26,196.26,15567.0,183.5163,183.7682,183.1616,183.1616,15567.0
2016-07-14 13:00:00,196.26,196.51,195.94,196.0,10681.0,183.1616,183.3949,182.863,182.919,10681.0
2016-07-14 13:30:00,196.0,196.15,195.93,196.12,9324.0,182.919,183.059,182.8536,183.031,9324.0
2016-07-14 14:00:00,196.12,196.95,196.12,196.95,15798.0,183.031,183.8056,183.031,183.8056,15798.0
2016-07-14 14:30:00,197.01,197.05,196.84,197.01,11343.0,183.8616,183.8989,183.7029,183.8616,11343.0
2016-07-14 15:00:00,196.96,197.57,196.96,197.49,14029.0,183.8149,184.3842,183.8149,184.3095,14029.0
2016-07-14 15:30:00,197.51,197.72,197.01,197.07,71604.0,184.3282,184.5242,183.8616,183.9176,71604.0
2016-07-15 09:30:00,197.84,198.32,196.94,197.0,32613.0,184.6362,185.0841,183.7962,183.8522,32613.0
2016-07-15 10:00:00,197.02,197.62,196.92,197.33,15405.0,183.8709,184.4308,183.7776,184.1602,15405.0
2016-07-15 10:30:00,197.25,198.01,197.25,197.88,11788.0,184.0855,184.7948,184.0855,184.6735,11788.0
2016-07-15 11:00:00,197.76,197.87,196.91,197.1,8837.0,184.5615,184.6642,183.7682,183.9456,8837.0
2016-07-15 11:30:00,197.06,197.37,196.84,197.05,14838.0,183.9082,184.1975,183.7029,183.8989,14838.0
2016-07-15 12:00:00,197.17,197.38,196.74,196.89,15688.0,184.0109,184.2069,183.6096,183.7496,15688.0
2016-07-15 12:30:00,196.88,196.89,196.44,196.68,14657.0,183.7402,183.7496,183.3296,183.5536,14657.0
2016-07-15 13:00:00,196.75,196.95,196.4,196.58,22047.0,183.6189,183.8056,183.2923,183.4603,22047.0
2016-07-15 13:30:00,196.61,197.44,196.6,197.44,12963.0,183.4883,184.2629,183.4789,184.2629,12963.0
2016-07-15 14:00:00,197.48,197.95,197.2,197.75,21511.0,184.3002,184.7388,184.0389,184.5522,21511.0
2016-07-15 14:30:00,197.7,198.18,197.67,197.99,26485.0,184.5055,184.9535,184.4775,184.7762,26485.0
2016-07-15 15:00:00,198.02,198.1,197.53,197.54,22107.0,184.8042,184.8788,184.3469,184.3562,22107.0
2016-07-15 15:30:00,197.64,197.73,197.41,197.55,54060.0,184.4495,184.5335,184.2349,184.3655,54060.0
2016-07-18 09:30:00,197.99,198.2,197.33,198.09,20170.0,184.7762,184.9721,184.1602,184.8695,20170.0
2016-07-18 10:00:00,197.95,198.97,197.67,198.88,36780.0,184.7388,185.6907,184.4775,185.6068,36780.0
2016-07-18 10:30:00,198.78,199.81,198.78,199.81,40735.0,185.5134,186.4747,185.5134,186.4747,40735.0
2016-07-18 11:00:00,199.74,199.76,198.48,198.75,21569.0,186.4094,186.428,185.2335,185.4854,21569.0
2016-07-18 11:30:00,198.75,199.32,198.65,198.96,18106.0,185.4854,186.0174,185.3921,185.6814,18106.0
2016-07-18 12:00:00,198.78,198.88,198.53,198.55,9752.0,185.5134,185.6068,185.2801,185.2988,9752.0
2016-07-18 12:30:00,198.53,198.96,198.3,198.96,23239.0,185.2801,185.6814,185.0655,185.6814,23239.0
2016-07-18 13:00:00,198.97,199.09,198.69,199.09,29000.0,185.6907,185.8027,185.4294,185.8027,29000.0
2016-07-18 13:30:00,199.15,199.77,199.11,199.77,21480.0,185.8587,186.4374,185.8214,186.4374,21480.0
2016-07-18 14:00:00,199.66,199.77,199.47,199.65,27321.0,186.3347,186.4374,186.1574,186.3254,27321.0
2016-07-18 14:30:00,199.66,199.94,199.58,199.93,24823.0,186.3347,186.596,186.26,186.5867,24823.0
2016-07-18 15:00:00,199.93,200.29,199.78,200.19,49487.0,186.5867,186.9227,186.4467,186.8293,49487.0
2016-07-18 15:30:00,200.19,200.3,199.89,199.93,67870.0,186.8293,186.932,186.5493,186.5867,67870.0
2016-07-19 09:30:00,199.37,199.46,198.19,198.72,13690.0,186.0641,186.148,184.9628,185.4574,13690.0
2016-07-19 10:00:00,198.66,199.32,198.61,199.17,16057.0,185.4014,186.0174,185.3548,185.8774,16057.0
2016-07-19 10:30:00,199.19,199.19,198.11,198.34,10818.0,185.8961,185.8961,184.8881,185.1028,10818.0
2016-07-19 11:00:00,198.45,198.81,198.25,198.34,8023.0,185.2055,185.5414,185.0188,185.1028,8023.0
2016-07-19 11:30:00,198.28,198.39,197.82,197.88,4962.0,185.0468,185.1495,184.6175,184.6735,4962.0
2016-07-19 12:00:00,197.87,197.96,197.65,197.67,5834.0,184.6642,184.7482,184.4588,184.4775,5834.0
2016-07-19 12:30:00,197.67,197.8,197.4,197.7,8509.0,184.4775,184.5988,184.2255,184.5055,8509.0
2016-07-19 13:00:00,197.58,197.83,197.36,197.41,9536.0,184.3935,184.6268,184.1882,184.2349,9536.0
2016-07-19 13:30:00,197.33,197.95,197.33,197.77,6909.0,184.1602,184.7388,184.1602,184.5708,6909.0
2016-07-19 14:00:00,197.85,198.42,197.85,198.14,8231.0,184.6455,185.1775,184.6455,184.9161,8231.0
2016-07-19 14:30:00,198.06,198.24,198.0,198.19,12348.0,184.8415,185.0095,184.7855,184.9628,12348.0
2016-07-19 15:00:00,198.21,198.24,197.79,197.89,16976.0,184.9815,185.0095,184.5895,184.6828,16976.0
2016-07-19 15:30:00,197.9,198.37,197.9,198.25,21970.0,184.6922,185.1308,184.6922,185.0188,21970.0
2016-07-20 09:30:00,198.14,198.2,196.36,196.96,24773.0,184.9161,184.9721,183.2549,183.8149,24773.0
2016-07-20 10:00:00,197.0,198.49,196.96,198.26,14182.0,183.8522,185.2428,183.8149,185.0281,14182.0
2016-07-20 10:30:00,198.33,199.38,197.97,199.16,25178.0,185.0935,186.0734,184.7575,185.8681,25178.0
2016-07-20 11:00:00,199.22,199.97,199.17,199.82,16739.0,185.9241,186.624,185.8774,186.484,16739.0
2016-07-20 11:30:00,199.84,200.0,199.24,199.28,26161.0,186.5027,186.652,185.9427,185.9801,26161.0
2016-07-20 12:00:00,199.23,199.38,198.87,199.35,8113.0,185.9334,186.0734,185.5974,186.0454,8113.0
2016-07-20 12:30:00,199.23,199.3,199.0,199.25,6730.0,185.9334,185.9987,185.7187,185.9521,6730.0
2016-07-20 13:00:00,199.28,199.74,199.27,199.5,10296.0,185.9801,186.4094,185.9707,186.1854,10296.0
2016-07-20 13:30:00,199.51,199.56,199.03,199.19,7787.0,186.1947,186.2414,185.7467,185.8961,7787.0
2016-07-20 14:00:00,199.22,199.65,199.14,199.33,10034.0,185.9241,186.3254,185.8494,186.0267,10034.0
2016-07-20 14:30:00,199.29,199.45,198.69,198.87,18584.0,185.9894,186.1387,185.4294,185.5974,18584.0
2016-07-20 15:00:00,198.81,198.97,198.38,198.43,30414.0,185.5414,185.6907,185.1401,185.1868,30414.0
2016-07-20 15:30:00,198.43,198.54,198.24,198.35,68824.0,185.1868,185.2894,185.0095,185.1121,68824.0
2016-07-21 09:30:00,198.52,199.27,196.51,196.51,28046.0,185.2708,185.9707,183.3949,183.3949,28046.0
2016-07-21 10:00:00,196.88,197.95,196.83,197.1,18547.0,183.7402,184.7388,183.6936,183.9456,18547.0
2016-07-21 10:30:00,197.04,197.63,197.02,197.49,12227.0,183.8896,184.4402,183.8709,184.3095,12227.0
2016-07-21 11:00:00,197.45,197.45,196.85,197.19,14633.0,184.2722,184.2722,183.7122,184.0295,14633.0
2016-07-21 11:30:00,197.22,197.36,196.43,196.52,20098.0,184.0575,184.1882,183.3203,183.4043,20098.0
2016-07-21 12:00:00,196.47,196.81,196.46,196.73,14321.0,183.3576,183.6749,183.3483,183.6002,14321.0
2016-07-21 12:30:00,196.79,196.79,195.99,196.1,8103.0,183.6562,183.6562,182.9096,183.0123,8103.0
2016-07-21 13:00:00,196.26,196.37,195.74,195.83,28271.0,183.1616,183.2643,182.6763,182.7603,28271.0
2016-07-21 13:30:00,195.88,196.0,195.46,195.46,10627.0,182.807,182.919,182.415,182.415,10627.0
2016-07-21 14:00:00,195.44,195.56,195.18,195.47,24182.0,182.3963,182.5083,182.1537,182.4243,24182.0
2016-07-21 14:30:00,195.46,196.09,195.36,195.67,23603.0,182.415,183.003,182.3217,182.611,23603.0
2016-07-21 15:00:00,195.66,196.04,195.44,195.95,19404.0,182.6017,182.9563,182.3963,182.8723,19404.0
2016-07-21 15:30:00,196.04,196.32,195.83,196.1,90835.0,182.9563,183.2176,182.7603,183.0123,90835.0
2016-07-22 09:30:00,195.94,198.11,195.94,197.19,21120.0,182.863,184.8881,182.863,184.0295,21120.0
2016-07-22 10:00:00,197.33,197.47,196.26,196.51,15015.0,184.1602,184.2909,183.1616,183.3949,15015.0
2016-07-22 10:30:00,196.52,197.85,196.42,197.6,19566.0,183.4043,184.6455,183.3109,184.4122,19566.0
2016-07-22 11:00:00,197.68,197.69,196.72,197.01,15520.0,184.4868,184.4962,183.5909,183.8616,15520.0
2016-07-22 11:30:00,197.02,197.29,196.72,197.08,25463.0,183.8709,184.1229,183.5909,183.9269,25463.0
2016-07-22 12:00:00,197.22,197.9,197.0,197.45,24435.0,184.0575,184.6922,183.8522,184.2722,24435.0
2016-07-22 12:30:00,197.42,197.91,197.25,197.64,19944.0,184.2442,184.7015,184.0855,184.4495,19944.0
2016-07-22 13:00:00,197.61,197.96,197.47,197.9,40995.0,184.4215,184.7482,184.2909,184.6922,40995.0
2016-07-22 13:30:00,197.96,198.31,197.88,198.23,14906.0,184.7482,185.0748,184.6735,185.0001,14906.0
2016-07-22 14:00:00,198.26,198.44,198.05,198.36,16095.0,185.0281,185.1961,184.8321,185.1215,16095.0
2016-07-22 14:30:00,198.42,198.44,198.15,198.25,15507.0,185.1775,185.1961,184.9255,185.0188,15507.0
2016-07-22 15:00:00,198.25,198.5,198.19,198.35,20422.0,185.0188,185.2521,184.9628,185.1121,20422.0
2016-07-22 15:30:00,198.39,198.77,198.12,198.24,56702.0,185.1495,185.5041,184.8975,185.0095,56702.0
2016-07-25 09:30:00,198.23,198.82,196.66,198.69,15030.0,185.0001,185.5508,183.5349,185.4294,15030.0
2016-07-25 10:00:00,198.65,198.69,197.72,197.98,10099.0,185.3921,185.4294,184.5242,184.7668,10099.0
2016-07-25 10:30:00,198.11,198.11,197.47,197.47,14486.0,184.8881,184.8881,184.2909,184.2909,14486.0
2016-07-25 11:00:00,197.53,197.85,197.42,197.57,10411.0,184.3469,184.6455,184.2442,184.3842,10411.0
2016-07-25 11:30:00,197.75,197.75,197.46,197.54,7300.0,184.5522,184.5522,184.2815,184.3562,7300.0
2016-07-25 12:00:00,197.51,197.64,197.42,197.47,11362.0,184.3282,184.4495,184.2442,184.2909,11362.0
2016-07-25 12:30:00,197.5,197.91,197.5,197.79,9100.0,184.3189,184.7015,184.3189,184.5895,9100.0
2016-07-25 13:00:00,197.93,198.36,197.92,198.36,15238.0,184.7202,185.1215,184.7108,185.1215,15238.0
2016-07-25 13:30:00,198.29,198.68,198.22,198.55,10587.0,185.0561,185.4201,184.9908,185.2988,10587.0
2016-07-25 14:00:00,198.57,198.81,198.31,198.35,6246.0,185.3174,185.5414,185.0748,185.1121,6246.0
2016-07-25 14:30:00,198.25,198.48,198.21,198.3,10842.0,185.0188,185.2335,184.9815,185.0655,10842.0
2016-07-25 15:00:00,198.26,198.4,198.25,198.32,10577.0,185.0281,185.1588,185.0188,185.0841,10577.0
2016-07-25 15:30:00,198.25,198.78,198.25,198.69,29629.0,185.0188,185.5134,185.0188,185.4294,29629.0
2016-07-26 09:30:00,198.69,199.4,197.56,199.08,13097.0,185.4294,186.0921,184.3749,185.7934,13097.0
2016-07-26 10:00:00,199.25,200.0,198.86,199.65,28110.0,185.9521,186.652,185.5881,186.3254,28110.0
2016-07-26 10:30:00,199.38,199.49,198.68,198.69,19947.0,186.0734,186.176,185.4201,185.4294,19947.0
2016-07-26 11:00:00,198.64,199.29,198.35,199.2,8447.0,185.3828,185.9894,185.1121,185.9054,8447.0
2016-07-26 11:30:00,199.16,199.8,199.11,199.69,6106.0,185.8681,186.4654,185.8214,186.3627,6106.0
2016-07-26 12:00:00,199.81,200.3,199.78,200.28,20757.0,186.4747,186.932,186.4467,186.9133,20757.0
2016-07-26 12:30:00,200.41,201.1,200.29,200.83,20728.0,187.0346,187.6786,186.9227,187.4266,20728.0
2016-07-26 13:00:00,200.8,201.0,200.46,200.53,23824.0,187.3986,187.5853,187.0813,187.1466,23824.0
2016-07-26 13:30:00,200.5,201.0,200.29,200.95,15295.0,187.1186,187.5853,186.9227,187.5386,15295.0
2016-07-26 14:00:00,200.88,201.12,200.63,201.04,17611.0,187.4733,187.6973,187.24,187.6226,17611.0
2016-07-26 14:30:00,201.05,201.4,200.96,201.05,22213.0,187.6319,187.9586,187.5479,187.6319,22213.0
2016-07-26 15:00:00,201.12,201.8,201.07,201.69,36739.0,187.6973,188.3319,187.6506,188.2292,36739.0
2016-07-26 15:30:00,201.69,201.96,201.37,201.87,103538.0,188.2292,188.4812,187.9306,188.3972,103538.0
2016-07-27 09:30:00,202.1,203.72,202.1,203.29,20048.0,188.6119,190.1237,188.6119,189.7224,20048.0
2016-07-27 10:00:00,203.32,203.49,202.89,203.17,37067.0,189.7504,189.9091,189.3491,189.6104,37067.0
2016-07-27 10:30:00,203.08,203.08,201.92,202.48,26312.0,189.5264,189.5264,188.4439,188.9665,26312.0
2016-07-27 11:00:00,202.3,202.41,201.35,202.24,15833.0,188.7985,188.9012,187.9119,188.7425,15833.0
2016-07-27 11:30:00,202.12,202.64,201.88,202.37,15740.0,188.6305,189.1158,188.4065,188.8638,15740.0
2016-07-27 12:00:00,202.34,202.56,201.0,201.0,46869.0,188.8358,189.0412,187.5853,187.5853,46869.0
2016-07-27 12:30:00,200.91,201.28,200.7,201.23,14487.0,187.5013,187.8466,187.3053,187.7999,14487.0
2016-07-27 13:00:00,201.26,201.27,200.58,200.89,11316.0,187.8279,187.8372,187.1933,187.4826,11316.0
2016-07-27 13:30:00,200.73,201.35,200.72,201.27,13996.0,187.3333,187.9119,187.324,187.8372,13996.0
2016-07-27 14:00:00,201.26,202.1,200.71,201.78,18892.0,187.8279,188.6119,187.3146,188.3132,18892.0
2016-07-27 14:30:00,201.72,201.94,201.46,201.89,15795.0,188.2572,188.4625,188.0146,188.4159,15795.0
2016-07-27 15:00:00,201.81,202.24,201.81,202.07,18830.0,188.3412,188.7425,188.3412,188.5839,18830.0
2016-07-27 15:30:00,201.92,202.11,201.26,201.62,45821.0,188.4439,188.6212,187.8279,188.1639,45821.0
2016-07-28 09:30:00,201.25,203.31,200.8,202.97,9752.0,187.8186,189.7411,187.3986,189.4238,9752.0
2016-07-28 10:00:00,203.09,204.27,202.17,202.97,41353.0,189.5358,190.637,188.6772,189.4238,41353.0
2016-07-28 10:30:00,203.0,203.72,202.09,202.22,20024.0,189.4518,190.1237,188.6025,188.7238,20024.0
2016-07-28 11:00:00,202.06,202.3,201.88,202.14,13252.0,188.5745,188.7985,188.4065,188.6492,13252.0
2016-07-28 11:30:00,202.11,202.96,202.05,202.77,15081.0,188.6212,189.4145,188.5652,189.2371,15081.0
2016-07-28 12:00:00,202.72,203.6,202.72,203.57,23520.0,189.1905,190.0117,189.1905,189.9837,23520.0
2016-07-28 12:30:00,203.61,204.04,203.32,204.04,54186.0,190.0211,190.4224,189.7504,190.4224,54186.0
2016-07-28 13:00:00,203.98,204.96,203.98,204.74,49719.0,190.3664,191.281,190.3664,191.0757,49719.0
2016-07-28 13:30:00,204.85,205.54,204.55,205.54,26716.0,191.1783,191.8223,190.8983,191.8223,26716.0
2016-07-28 14:00:00,205.43,206.36,205.43,206.07,74298.0,191.7196,192.5875,191.7196,192.3169,74298.0
2016-07-28 14:30:00,205.95,206.33,205.77,205.84,23259.0,192.2049,192.5595,192.0369,192.1022,23259.0
2016-07-28 15:00:00,205.86,206.06,205.5,205.95,37298.0,192.1209,192.3076,191.7849,192.2049,37298.0
2016-07-28 15:30:00,205.88,206.02,205.64,205.7,98038.0,192.1396,192.2702,191.9156,191.9716,98038.0
2016-07-29 09:30:00,205.36,205.36,202.7,202.91,62395.0,191.6543,191.6543,189.1718,189.3678,62395.0
2016-07-29 10:00:00,202.84,203.61,202.15,203.34,46020.0,189.3025,190.0211,188.6585,189.7691,46020.0
2016-07-29 10:30:00,203.38,205.61,203.38,204.72,77501.0,189.8064,191.8876,189.8064,191.057,77501.0
2016-07-29 11:00:00,204.8,206.24,204.59,204.9,79958.0,191.1317,192.4755,190.9357,191.225,79958.0
2016-07-29 11:30:00,204.99,205.14,204.52,204.53,13388.0,191.309,191.449,190.8703,190.8797,13388.0
2016-07-29 12:00:00,204.69,205.45,204.02,204.07,41561.0,191.029,191.7383,190.4037,190.4504,41561.0
2016-07-29 12:30:00,204.32,204.51,202.79,202.85,50239.0,190.6837,190.861,189.2558,189.3118,50239.0
2016-07-29 13:00:00,202.87,204.33,202.87,203.9,22084.0,189.3305,190.693,189.3305,190.2917,22084.0
2016-07-29 13:30:00,203.92,204.44,203.91,204.27,62881.0,190.3104,190.7957,190.3011,190.637,62881.0
2016-07-29 14:00:00,204.32,204.32,203.53,204.09,44323.0,190.6837,190.6837,189.9464,190.469,44323.0
2016-07-29 14:30:00,203.97,204.06,203.34,203.8,18303.0,190.357,190.441,189.7691,190.1984,18303.0
2016-07-29 15:00:00,203.87,203.98,203.03,203.04,20231.0,190.2637,190.3664,189.4798,189.4891,20231.0
2016-07-29 15:30:00,203.0,203.3,202.6,202.63,119453.0,189.4518,189.7318,189.0785,189.1065,119453.0
2016-08-01 09:30:00,199.43,199.43,193.61,194.89,172071.0,186.12,186.12,180.6885,181.883,172071.0
2016-08-01 10:00:00,194.89,196.79,194.85,196.57,124851.0,181.883,183.6562,181.8457,183.4509,124851.0
2016-08-01 10:30:00,196.63,198.14,196.06,198.08,65003.0,183.5069,184.9161,182.975,184.8601,65003.0
2016-08-01 11:00:00,198.06,199.1,197.79,198.63,41709.0,184.8415,185.8121,184.5895,185.3734,41709.0
2016-08-01 11:30:00,198.56,198.7,197.66,197.73,39483.0,185.3081,185.4388,184.4682,184.5335,39483.0
2016-08-01 12:00:00,197.68,197.76,196.02,196.22,29490.0,184.4868,184.5615,182.9376,183.1243,29490.0
2016-08-01 12:30:00,196.26,196.77,196.24,196.6,33704.0,183.1616,183.6376,183.1429,183.4789,33704.0
2016-08-01 13:00:00,196.71,196.76,196.42,196.52,20651.0,183.5816,183.6282,183.3109,183.4043,20651.0
2016-08-01 13:30:00,196.56,196.76,196.04,196.33,24126.0,183.4416,183.6282,182.9563,183.2269,24126.0
2016-08-01 14:00:00,196.34,196.69,196.0,196.34,41184.0,183.2363,183.5629,182.919,183.2363,41184.0
2016-08-01 14:30:00,196.37,196.52,196.11,196.44,57710.0,183.2643,183.4043,183.0216,183.3296,57710.0
2016-08-01 15:00:00,196.45,196.62,196.2,196.41,47632.0,183.3389,183.4976,183.1056,183.3016,47632.0
2016-08-01 15:30:00,196.43,196.8,196.0,196.3,190646.0,183.3203,183.6656,182.919,183.1989,190646.0
2016-08-02 09:30:00,193.7,199.47,192.51,196.71,189229.0,180.7725,186.1574,179.6619,183.5816,189229.0
2016-08-02 10:00:00,196.33,197.65,195.78,196.43,93012.0,183.2269,184.4588,182.7136,183.3203,93012.0
2016-08-02 10:30:00,196.42,197.44,194.99,195.52,37549.0,183.3109,184.2629,181.9764,182.471,37549.0
2016-08-02 11:00:00,195.38,196.63,195.38,195.99,33061.0,182.3403,183.5069,182.3403,182.9096,33061.0
2016-08-02 11:30:00,196.18,197.29,195.91,197.13,31903.0,183.087,184.1229,182.835,183.9736,31903.0
2016-08-02 12:00:00,196.73,197.98,196.46,197.87,47643.0,183.6002,184.7668,183.3483,184.6642,47643.0
2016-08-02 12:30:00,197.86,198.09,196.14,196.37,22037.0,184.6548,184.8695,183.0496,183.2643,22037.0
2016-08-02 13:00:00,196.46,196.92,195.59,196.92,41959.0,183.3483,183.7776,182.5363,183.7776,41959.0
2016-08-02 13:30:00,196.77,197.16,196.24,197.16,13895.0,183.6376,184.0015,183.1429,184.0015,13895.0
2016-08-02 14:00:00,197.16,198.99,197.16,198.69,30274.0,184.0015,185.7094,184.0015,185.4294,30274.0
2016-08-02 14:30:00,198.69,198.89,197.99,198.21,25577.0,185.4294,185.6161,184.7762,184.9815,25577.0
2016-08-02 15:00:00,198.19,199.51,197.88,198.95,53661.0,184.9628,186.1947,184.6735,185.6721,53661.0
2016-08-02 15:30:00,199.0,199.45,198.19,198.49,103620.0,185.7187,186.1387,184.9628,185.2428,103620.0
2016-08-03 09:30:00,197.98,200.99,197.98,199.47,76686.0,184.7668,187.5759,184.7668,186.1574,76686.0
2016-08-03 10:00:00,199.56,200.13,199.21,199.71,17089.0,186.2414,186.7733,185.9147,186.3814,17089.0
2016-08-03 10:30:00,199.49,200.36,199.26,199.61,33575.0,186.176,186.988,185.9614,186.288,33575.0
2016-08-03 11:00:00,199.56,200.17,199.02,200.09,28073.0,186.2414,186.8107,185.7374,186.736,28073.0
2016-08-03 11:30:00,200.0,200.26,199.79,200.14,27741.0,186.652,186.8947,186.456,186.7827,27741.0
2016-08-03 12:00:00,200.14,200.29,199.82,199.87,20345.0,186.7827,186.9227,186.484,186.5307,20345.0
2016-08-03 12:30:00,199.84,200.11,199.63,200.11,19876.0,186.5027,186.7547,186.3067,186.7547,19876.0
2016-08-03 13:00:00,200.08,200.34,199.87,199.93,18080.0,186.7267,186.9693,186.5307,186.5867,18080.0
2016-08-03 13:30:00,199.98,200.08,199.42,199.57,13339.0,186.6333,186.7267,186.1107,186.2507,13339.0
2016-08-03 14:00:00,199.53,199.57,198.98,199.04,21495.0,186.2134,186.2507,185.7001,185.7561,21495.0
2016-08-03 14:30:00,199.08,200.02,199.0,199.98,27891.0,185.7934,186.6707,185.7187,186.6333,27891.0
2016-08-03 15:00:00,199.96,200.28,199.8,200.15,35202.0,186.6147,186.9133,186.4654,186.792,35202.0
2016-08-03 15:30:00,200.22,200.51,200.06,200.15,71305.0,186.8573,187.128,186.708,186.792,71305.0
2016-08-04 09:30:00,199.8,199.8,198.03,198.04,15955.0,186.4654,186.4654,184.8135,184.8228,15955.0
2016-08-04 10:00:00,198.03,198.6,197.22,198.57,12983.0,184.8135,185.3454,184.0575,185.3174,12983.0
2016-08-04 10:30:00,198.6,199.68,198.6,199.68,17290.0,185.3454,186.3534,185.3454,186.3534,17290.0
2016-08-04 11:00:00,199.69,199.71,199.1,199.1,35585.0,186.3627,186.3814,185.8121,185.8121,35585.0
2016-08-04 11:30:00,199.23,199.42,199.04,199.18,11704.0,185.9334,186.1107,185.7561,185.8867,11704.0
2016-08-04 12:00:00,199.18,199.64,199.1,199.12,33548.0,185.8867,186.316,185.8121,185.8307,33548.0
2016-08-04 12:30:00,199.18,199.45,199.04,199.31,44327.0,185.8867,186.1387,185.7561,186.0081,44327.0
2016-08-04 13:00:00,199.29,199.57,199.24,199.48,23585.0,185.9894,186.2507,185.9427,186.1667,23585.0
2016-08-04 13:30:00,199.46,199.5,198.91,199.13,15655.0,186.148,186.1854,185.6348,185.8401,15655.0
2016-08-04 14:00:00,199.14,199.17,198.18,198.31,12761.0,185.8494,185.8774,184.9535,185.0748,12761.0
2016-08-04 14:30:00,198.39,198.48,197.87,197.95,14414.0,185.1495,185.2335,184.6642,184.7388,14414.0
2016-08-04 15:00:00,197.97,198.48,197.92,198.41,18669.0,184.7575,185.2335,184.7108,185.1681,18669.0
2016-08-04 15:30:00,198.41,198.6,198.29,198.45,35583.0,185.1681,185.3454,185.0561,185.2055,35583.0
2016-08-05 09:30:00,198.94,199.25,197.67,198.99,36434.0,185.6628,185.9521,184.4775,185.7094,36434.0
2016-08-05 10:00:00,198.91,199.25,198.68,198.8,8110.0,185.6348,185.9521,185.4201,185.5321,8110.0
2016-08-05 10:30:00,198.67,198.84,198.0,198.53,13633.0,185.4108,185.5694,184.7855,185.2801,13633.0
2016-08-05 11:00:00,198.69,199.09,198.63,198.96,6761.0,185.4294,185.8027,185.3734,185.6814,6761.0
2016-08-05 11:30:00,198.99,199.27,198.76,198.92,6324.0,185.7094,185.9707,185.4948,185.6441,6324.0
2016-08-05 12:00:00,198.73,198.73,198.3,198.4,5646.0,185.4668,185.4668,185.0655,185.1588,5646.0
2016-08-05 12:30:00,198.36,198.39,198.04,198.35,11446.0,185.1215,185.1495,184.8228,185.1121,11446.0
2016-08-05 13:00:00,198.3,198.3,198.0,198.0,7643.0,185.0655,185.0655,184.7855,184.7855,7643.0
2016-08-05 13:30:00,198.11,198.11,197.81,197.88,8633.0,184.8881,184.8881,184.6082,184.6735,8633.0
2016-08-05 14:00:00,197.99,198.19,197.62,197.62,12250.0,184.7762,184.9628,184.4308,184.4308,12250.0
2016-08-05 14:30:00,197.75,197.76,197.2,197.55,11415.0,184.5522,184.5615,184.0389,184.3655,11415.0
2016-08-05 15:00:00,197.6,198.28,197.6,198.21,13169.0,184.4122,185.0468,184.4122,184.9815,13169.0
2016-08-05 15:30:00,198.17,198.44,198.04,198.22,28276.0,184.9441,185.1961,184.8228,184.9908,28276.0
2016-08-08 09:30:00,198.5,200.06,197.59,199.31,50172.0,185.2521,186.708,184.4028,186.0081,50172.0
2016-08-08 10:00:00,199.25,200.68,199.24,200.36,32288.0,185.9521,187.2866,185.9427,186.988,32288.0
2016-08-08 10:30:00,200.38,201.33,200.35,200.88,30809.0,187.0066,187.8932,186.9786,187.4733,30809.0
2016-08-08 11:00:00,201.1,201.18,200.58,200.86,25350.0,187.6786,187.7533,187.1933,187.4546,25350.0
2016-08-08 11:30:00,200.77,201.09,199.85,199.87,20268.0,187.3706,187.6693,186.512,186.5307,20268.0
2016-08-08 12:00:00,199.92,200.23,199.85,200.06,13196.0,186.5773,186.8667,186.512,186.708,13196.0
2016-08-08 12:30:00,199.97,200.09,199.33,199.71,13459.0,186.624,186.736,186.0267,186.3814,13459.0
2016-08-08 13:00:00,199.55,199.95,199.43,199.75,23470.0,186.232,186.6053,186.12,186.4187,23470.0
2016-08-08 13:30:00,199.71,200.18,199.71,199.93,17407.0,186.3814,186.82,186.3814,186.5867,17407.0
2016-08-08 14:00:00,199.9,199.98,199.66,199.73,15330.0,186.5587,186.6333,186.3347,186.4,15330.0
2016-08-08 14:30:00,199.7,200.15,199.7,199.97,10321.0,186.372,186.792,186.372,186.624,10321.0
2016-08-08 15:00:00,200.03,200.05,199.64,199.8,13200.0,186.68,186.6987,186.316,186.4654,13200.0
2016-08-08 15:30:00,200.0,200.54,199.93,200.48,51376.0,186.652,187.156,186.5867,187.1,51376.0
2016-08-09 09:30:00,200.35,201.39,200.35,200.82,22910.0,186.9786,187.9492,186.9786,187.4173,22910.0
2016-08-09 10:00:00,200.84,201.13,200.57,200.72,11987.0,187.4359,187.7066,187.184,187.324,11987.0
2016-08-09 10:30:00,200.76,201.04,200.0,200.15,18466.0,187.3613,187.6226,186.652,186.792,18466.0
2016-08-09 11:00:00,200.31,200.4,199.41,199.64,18467.0,186.9413,187.0253,186.1014,186.316,18467.0
2016-08-09 11:30:00,199.75,199.91,199.29,199.5,19611.0,186.4187,186.568,185.9894,186.1854,19611.0
2016-08-09 12:00:00,199.5,199.62,198.37,198.37,10155.0,186.1854,186.2974,185.1308,185.1308,10155.0
2016-08-09 12:30:00,198.47,198.55,198.16,198.36,9512.0,185.2241,185.2988,184.9348,185.1215,9512.0
2016-08-09 13:00:00,198.31,198.56,198.2,198.22,3050.0,185.0748,185.3081,184.9721,184.9908,3050.0
2016-08-09 13:30:00,198.22,198.91,198.15,198.86,18287.0,184.9908,185.6348,184.9255,185.5881,18287.0
2016-08-09 14:00:00,198.87,199.42,198.84,199.04,17501.0,185.5974,186.1107,185.5694,185.7561,17501.0
2016-08-09 14:30:00,199.0,199.26,198.75,199.19,10668.0,185.7187,185.9614,185.4854,185.8961,10668.0
2016-08-09 15:00:00,199.12,199.52,198.88,199.41,17985.0,185.8307,186.204,185.6068,186.1014,17985.0
2016-08-09 15:30:00,199.43,200.0,199.4,199.86,52756.0,186.12,186.652,186.0921,186.5213,52756.0
2016-08-10 09:30:00,200.53,201.18,200.0,200.77,22234.0,187.1466,187.7533,186.652,187.3706,22234.0
2016-08-10 10:00:00,200.54,200.96,200.08,200.37,35476.0,187.156,187.5479,186.7267,186.9973,35476.0
2016-08-10 10:30:00,200.4,200.68,200.01,200.01,18055.0,187.0253,187.2866,186.6613,186.6613,18055.0
2016-08-10 11:00:00,200.2,200.21,199.15,199.53,13856.0,186.8387,186.848,185.8587,186.2134,13856.0
2016-08-10 11:30:00,199.59,200.32,199.38,200.19,7077.0,186.2694,186.9506,186.0734,186.8293,7077.0
2016-08-10 12:00:00,200.0,200.29,199.98,199.98,5039.0,186.652,186.9227,186.6333,186.6333,5039.0
2016-08-10 12:30:00,200.04,200.22,199.87,200.22,8224.0,186.6893,186.8573,186.5307,186.8573,8224.0
2016-08-10 13:00:00,200.13,200.24,199.36,199.6,20360.0,186.7733,186.876,186.0547,186.2787,20360.0
2016-08-10 13:30:00,199.59,199.95,199.59,199.71,4036.0,186.2694,186.6053,186.2694,186.3814,4036.0
2016-08-10 14:00:00,199.67,199.77,199.31,199.39,6409.0,186.344,186.4374,186.0081,186.0827,6409.0
2016-08-10 14:30:00,199.52,199.82,199.49,199.72,4270.0,186.204,186.484,186.176,186.3907,4270.0
2016-08-10 15:00:00,199.75,200.31,199.66,200.15,8001.0,186.4187,186.9413,186.3347,186.792,8001.0
2016-08-10 15:30:00,200.15,200.33,200.07,200.33,27857.0,186.792,186.96,186.7173,186.96,27857.0
2016-08-11 09:30:00,200.47,200.88,199.47,199.85,16547.0,187.0906,187.4733,186.1574,186.512,16547.0
2016-08-11 10:00:00,199.88,200.85,199.87,200.74,7974.0,186.54,187.4453,186.5307,187.3426,7974.0
2016-08-11 10:30:00,200.75,201.1,200.53,200.97,25492.0,187.352,187.6786,187.1466,187.5573,25492.0
2016-08-11 11:00:00,200.78,200.79,200.0,200.34,17946.0,187.3799,187.3893,186.652,186.9693,17946.0
2016-08-11 11:30:00,200.36,200.44,199.77,199.88,26586.0,186.988,187.0626,186.4374,186.54,26586.0
2016-08-11 12:00:00,199.89,200.0,199.3,199.76,35368.0,186.5493,186.652,185.9987,186.428,35368.0
2016-08-11 12:30:00,199.76,199.85,199.38,199.5,14543.0,186.428,186.512,186.0734,186.1854,14543.0
2016-08-11 13:00:00,199.57,199.67,198.71,199.18,15117.0,186.2507,186.344,185.4481,185.8867,15117.0
2016-08-11 13:30:00,199.18,199.31,198.47,199.05,31512.0,185.8867,186.0081,185.2241,185.7654,31512.0
2016-08-11 14:00:00,199.13,199.82,198.9,199.17,49152.0,185.8401,186.484,185.6254,185.8774,49152.0
2016-08-11 14:30:00,199.17,199.45,198.73,198.73,29853.0,185.8774,186.1387,185.4668,185.4668,29853.0
2016-08-11 15:00:00,198.64,199.01,198.15,198.78,28783.0,185.3828,185.7281,184.9255,185.5134,28783.0
2016-08-11 15:30:00,198.78,199.37,198.47,198.64,84279.0,185.5134,186.0641,185.2241,185.3828,84279.0
2016-08-12 09:30:00,198.96,199.04,197.81,198.0,62185.0,185.6814,185.7561,184.6082,184.7855,62185.0
2016-08-12 10:00:00,198.06,198.58,197.35,197.41,40593.0,184.8415,185.3268,184.1789,184.2349,40593.0
2016-08-12 10:30:00,197.27,198.49,197.27,197.86,39067.0,184.1042,185.2428,184.1042,184.6548,39067.0
2016-08-12 11:00:00,197.93,198.18,197.1,197.11,16977.0,184.7202,184.9535,183.9456,183.9549,16977.0
2016-08-12 11:30:00,197.28,197.35,196.62,197.01,26651.0,184.1135,184.1789,183.4976,183.8616,26651.0
2016-08-12 12:00:00,197.1,197.16,196.09,196.45,19674.0,183.9456,184.0015,183.003,183.3389,19674.0
2016-08-12 12:30:00,196.48,197.03,196.45,196.88,26715.0,183.3669,183.8802,183.3389,183.7402,26715.0
2016-08-12 13:00:00,196.95,197.21,196.71,197.0,24469.0,183.8056,184.0482,183.5816,183.8522,24469.0
2016-08-12 13:30:00,197.1,197.1,196.28,196.39,8302.0,183.9456,183.9456,183.1803,183.2829,8302.0
2016-08-12 14:00:00,196.44,196.55,196.26,196.26,9744.0,183.3296,183.4323,183.1616,183.1616,9744.0
2016-08-12 14:30:00,196.33,196.38,195.86,195.87,14301.0,183.2269,183.2736,182.7883,182.7976,14301.0
2016-08-12 15:00:00,195.92,196.44,195.9,196.41,41535.0,182.8443,183.3296,182.8256,183.3016,41535.0
2016-08-12 15:30:00,196.43,196.66,196.31,196.46,86107.0,183.3203,183.5349,183.2083,183.3483,86107.0
2016-08-15 09:30:00,196.47,197.7,195.88,197.37,112359.0,183.3576,184.5055,182.807,184.1975,112359.0
2016-08-15 10:00:00,197.64,199.1,197.64,198.91,33749.0,184.4495,185.8121,184.4495,185.6348,33749.0
2016-08-15 10:30:00,199.05,200.08,198.99,199.76,41248.0,185.7654,186.7267,185.7094,186.428,41248.0
2016-08-15 11:00:00,199.77,200.83,199.44,200.83,24126.0,186.4374,187.4266,186.1294,187.4266,24126.0
2016-08-15 11:30:00,200.9,200.9,200.07,200.78,6718.0,187.4919,187.4919,186.7173,187.3799,6718.0
2016-08-15 12:00:00,200.93,201.11,200.64,200.95,30062.0,187.5199,187.6879,187.2493,187.5386,30062.0
2016-08-15 12:30:00,200.9,200.9,199.75,199.78,12162.0,187.4919,187.4919,186.4187,186.4467,12162.0
2016-08-15 13:00:00,199.82,199.82,199.12,199.6,33047.0,186.484,186.484,185.8307,186.2787,33047.0
2016-08-15 13:30:00,199.62,199.72,199.43,199.5,5004.0,186.2974,186.3907,186.12,186.1854,5004.0
2016-08-15 14:00:00,199.39,199.39,198.93,199.19,16376.0,186.0827,186.0827,185.6534,185.8961,16376.0
2016-08-15 14:30:00,199.19,199.74,198.88,199.7,46733.0,185.8961,186.4094,185.6068,186.372,46733.0
2016-08-15 15:00:00,199.73,199.98,199.63,199.74,17068.0,186.4,186.6333,186.3067,186.4094,17068.0
2016-08-15 15:30:00,199.71,199.95,199.36,199.46,45628.0,186.3814,186.6053,186.0547,186.148,45628.0
2016-08-16 09:30:00,199.42,199.42,196.45,196.71,45224.0,186.1107,186.1107,183.3389,183.5816,45224.0
2016-08-16 10:00:00,196.65,196.73,196.0,196.23,22663.0,183.5256,183.6002,182.919,183.1336,22663.0
2016-08-16 10:30:00,196.27,197.98,196.27,197.7,10540.0,183.1709,184.7668,183.1709,184.5055,10540.0
2016-08-16 11:00:00,197.52,197.52,197.02,197.18,21107.0,184.3375,184.3375,183.8709,184.0202,21107.0
2016-08-16 11:30:00,197.17,197.4,196.73,196.9,16997.0,184.0109,184.2255,183.6002,183.7589,16997.0
2016-08-16 12:00:00,196.85,197.43,196.69,197.05,13740.0,183.7122,184.2535,183.5629,183.8989,13740.0
2016-08-16 12:30:00,196.85,197.2,196.85,197.05,13586.0,183.7122,184.0389,183.7122,183.8989,13586.0
2016-08-16 13:00:00,196.99,197.41,196.83,197.01,15824.0,183.8429,184.2349,183.6936,183.8616,15824.0
2016-08-16 13:30:00,196.98,197.1,196.8,196.98,22791.0,183.8336,183.9456,183.6656,183.8336,22791.0
2016-08-16 14:00:00,197.06,197.22,196.74,197.22,11304.0,183.9082,184.0575,183.6096,184.0575,11304.0
2016-08-16 14:30:00,197.26,197.44,197.16,197.39,10061.0,184.0949,184.2629,184.0015,184.2162,10061.0
2016-08-16 15:00:00,197.27,197.34,197.06,197.16,14295.0,184.1042,184.1695,183.9082,184.0015,14295.0
2016-08-16 15:30:00,197.14,197.39,196.77,196.87,42948.0,183.9829,184.2162,183.6376,183.7309,42948.0
2016-08-17 09:30:00,196.8,196.86,190.73,191.01,73776.0,183.6656,183.7216,178.0007,178.262,73776.0
2016-08-17 10:00:00,191.12,193.34,190.5,191.42,136186.0,178.3647,180.4365,177.786,178.6446,136186.0
2016-08-17 10:30:00,191.42,193.04,191.28,193.04,32396.0,178.6446,180.1565,178.514,180.1565,32396.0
2016-08-17 11:00:00,193.0,193.48,192.58,193.27,19960.0,180.1192,180.5672,179.7272,180.3712,19960.0
2016-08-17 11:30:00,193.06,193.11,191.91,192.64,19194.0,180.1752,180.2218,179.1019,179.7832,19194.0
2016-08-17 12:00:00,192.64,193.89,192.64,193.78,21507.0,179.7832,180.9498,179.7832,180.8471,21507.0
2016-08-17 12:30:00,193.71,193.77,193.01,193.1,28606.0,180.7818,180.8378,180.1285,180.2125,28606.0
2016-08-17 13:00:00,193.1,193.3,192.6,192.76,24025.0,180.2125,180.3992,179.7459,179.8952,24025.0
2016-08-17 13:30:00,192.73,193.41,192.57,192.83,30164.0,179.8672,180.5018,179.7179,179.9605,30164.0
2016-08-17 14:00:00,192.81,193.99,192.23,193.19,35793.0,179.9419,181.0431,179.4006,180.2965,35793.0
2016-08-17 14:30:00,193.01,193.22,192.7,193.22,20163.0,180.1285,180.3245,179.8392,180.3245,20163.0
2016-08-17 15:00:00,193.18,193.72,193.09,193.52,21428.0,180.2872,180.7911,180.2032,180.6045,21428.0
2016-08-17 15:30:00,193.55,194.37,193.52,193.86,66050.0,180.6325,181.3978,180.6045,180.9218,66050.0
2016-08-18 09:30:00,194.0,194.01,192.25,193.88,47807.0,181.0524,181.0618,179.4192,180.9405,47807.0
2016-08-18 10:00:00,193.94,195.75,193.93,195.36,25704.0,180.9965,182.6857,180.9871,182.3217,25704.0
2016-08-18 10:30:00,195.39,195.75,194.49,195.67,15212.0,182.3497,182.6857,181.5097,182.611,15212.0
2016-08-18 11:00:00,195.67,195.68,194.71,194.92,16235.0,182.611,182.6203,181.7151,181.911,16235.0
2016-08-18 11:30:00,194.9,195.57,194.9,195.23,17692.0,181.8924,182.5177,181.8924,182.2004,17692.0
2016-08-18 12:00:00,195.33,195.33,194.29,194.29,13381.0,182.2937,182.2937,181.3231,181.3231,13381.0
2016-08-18 12:30:00,194.26,194.68,193.91,194.6,23871.0,181.2951,181.6871,180.9685,181.6124,23871.0
2016-08-18 13:00:00,194.58,194.81,194.38,194.38,11779.0,181.5937,181.8084,181.4071,181.4071,11779.0
2016-08-18 13:30:00,194.41,194.79,194.27,194.76,15193.0,181.4351,181.7897,181.3044,181.7617,15193.0
2016-08-18 14:00:00,194.76,194.93,194.67,194.67,15823.0,181.7617,181.9204,181.6777,181.6777,15823.0
2016-08-18 14:30:00,194.72,194.86,194.31,194.46,14678.0,181.7244,181.855,181.3418,181.4817,14678.0
2016-08-18 15:00:00,194.45,194.63,194.05,194.07,17234.0,181.4724,181.6404,181.0991,181.1178,17234.0
2016-08-18 15:30:00,194.08,194.42,194.08,194.28,43707.0,181.1271,181.4444,181.1271,181.3138,43707.0
2016-08-19 09:30:00,193.61,194.18,191.73,191.91,31986.0,180.6885,181.2204,178.9339,179.1019,31986.0
2016-08-19 10:00:00,192.01,193.89,191.95,193.65,43170.0,179.1953,180.9498,179.1393,180.7258,43170.0
2016-08-19 10:30:00,193.65,194.52,193.63,193.66,46975.0,180.7258,181.5377,180.7071,180.7351,46975.0
2016-08-19 11:00:00,193.77,194.02,193.25,193.32,23922.0,180.8378,181.0711,180.3525,180.4178,23922.0
2016-08-19 11:30:00,193.32,193.5,192.8,193.17,40109.0,180.4178,180.5858,179.9325,180.2778,40109.0
2016-08-19 12:00:00,193.14,193.16,192.02,192.4,20501.0,180.2498,180.2685,179.2046,179.5592,20501.0
2016-08-19 12:30:00,192.48,192.54,192.03,192.03,61538.0,179.6339,179.6899,179.2139,179.2139,61538.0
2016-08-19 13:00:00,192.04,192.59,191.97,192.44,44571.0,179.2233,179.7365,179.1579,179.5966,44571.0
2016-08-19 13:30:00,192.44,192.56,192.03,192.03,16515.0,179.5966,179.7086,179.2139,179.2139,16515.0
2016-08-19 14:00:00,192.16,192.54,191.97,192.09,25697.0,179.3352,179.6899,179.1579,179.2699,25697.0
2016-08-19 14:30:00,192.06,192.08,191.03,191.07,56525.0,179.2419,179.2606,178.2807,178.318,56525.0
2016-08-19 15:00:00,191.19,192.83,191.09,192.43,39498.0,178.43,179.9605,178.3367,179.5872,39498.0
2016-08-19 15:30:00,192.42,192.74,191.96,192.25,61550.0,179.5779,179.8765,179.1486,179.4192,61550.0
2016-08-22 09:30:00,191.7,191.7,189.36,190.53,49761.0,178.9059,178.9059,176.7221,177.814,49761.0
2016-08-22 10:00:00,190.57,192.94,190.29,192.86,46091.0,177.8514,180.0632,177.5901,179.9885,46091.0
2016-08-22 10:30:00,192.87,193.95,192.47,193.38,40378.0,179.9979,181.0058,179.6246,180.4738,40378.0
2016-08-22 11:00:00,193.44,193.93,193.35,193.72,41323.0,180.5298,180.9871,180.4458,180.7911,41323.0
2016-08-22 11:30:00,193.69,194.88,193.66,194.84,22172.0,180.7631,181.8737,180.7351,181.8364,22172.0
2016-08-22 12:00:00,194.85,195.3,194.55,195.24,28434.0,181.8457,182.2657,181.5657,182.2097,28434.0
2016-08-22 12:30:00,195.23,195.34,194.5,194.54,18460.0,182.2004,182.303,181.5191,181.5564,18460.0
2016-08-22 13:00:00,194.53,194.56,193.55,193.94,14977.0,181.5471,181.5751,180.6325,180.9965,14977.0
2016-08-22 13:30:00,193.8,194.87,193.64,194.35,21021.0,180.8658,181.8644,180.7165,181.3791,21021.0
2016-08-22 14:00:00,194.35,194.65,193.91,194.06,23465.0,181.3791,181.6591,180.9685,181.1084,23465.0
2016-08-22 14:30:00,194.1,194.54,194.09,194.53,11739.0,181.1458,181.5564,181.1364,181.5471,11739.0
2016-08-22 15:00:00,194.52,194.9,194.35,194.89,31673.0,181.5377,181.8924,181.3791,181.883,31673.0
2016-08-22 15:30:00,194.95,195.54,194.78,195.04,83359.0,181.939,182.4897,181.7804,182.023,83359.0
2016-08-23 09:30:00,195.72,196.73,195.15,195.9,42043.0,182.6577,183.6002,182.1257,182.8256,42043.0
2016-08-23 10:00:00,196.01,196.49,195.25,195.88,28737.0,182.9283,183.3763,182.219,182.807,28737.0
2016-08-23 10:30:00,195.7,196.52,195.56,196.36,7747.0,182.639,183.4043,182.5083,183.2549,7747.0
2016-08-23 11:00:00,196.5,196.5,195.48,195.55,18175.0,183.3856,183.3856,182.4337,182.499,18175.0
2016-08-23 11:30:00,195.55,196.1,195.48,195.53,15957.0,182.499,183.0123,182.4337,182.4803,15957.0
2016-08-23 12:00:00,195.5,195.76,195.15,195.38,12600.0,182.4523,182.695,182.1257,182.3403,12600.0
2016-08-23 12:30:00,195.38,195.57,194.9,195.26,7351.0,182.3403,182.5177,181.8924,182.2284,7351.0
2016-08-23 13:00:00,195.28,195.44,194.93,195.01,23297.0,182.247,182.3963,181.9204,181.995,23297.0
2016-08-23 13:30:00,195.03,195.24,194.82,194.97,9876.0,182.0137,182.2097,181.8177,181.9577,9876.0
2016-08-23 14:00:00,195.02,195.02,194.46,194.92,23944.0,182.0044,182.0044,181.4817,181.911,23944.0
2016-08-23 14:30:00,194.81,194.97,194.42,194.64,19318.0,181.8084,181.9577,181.4444,181.6497,19318.0
2016-08-23 15:00:00,194.49,195.13,194.49,194.95,15996.0,181.5097,182.107,181.5097,181.939,15996.0
2016-08-23 15:30:00,194.89,195.31,194.47,195.15,100697.0,181.883,182.275,181.4911,182.1257,100697.0
2016-08-24 09:30:00,194.27,194.68,193.36,193.89,38490.0,181.3044,181.6871,180.4552,180.9498,38490.0
2016-08-24 10:00:00,194.11,194.24,193.56,193.6,11883.0,181.1551,181.2764,180.6418,180.6791,11883.0
2016-08-24 10:30:00,193.54,194.6,193.36,194.6,10324.0,180.6231,181.6124,180.4552,181.6124,10324.0
2016-08-24 11:00:00,194.47,195.1,194.32,195.1,9418.0,181.4911,182.079,181.3511,182.079,9418.0
2016-08-24 11:30:00,195.08,195.29,194.69,195.29,20602.0,182.0604,182.2564,181.6964,182.2564,20602.0
2016-08-24 12:00:00,195.28,195.44,194.72,195.44,9039.0,182.247,182.3963,181.7244,182.3963,9039.0
2016-08-24 12:30:00,195.39,195.89,195.17,195.86,15474.0,182.3497,182.8163,182.1444,182.7883,15474.0
2016-08-24 13:00:00,195.68,195.69,195.28,195.28,10697.0,182.6203,182.6297,182.247,182.247,10697.0
2016-08-24 13:30:00,195.23,195.3,194.89,195.29,11769.0,182.2004,182.2657,181.883,182.2564,11769.0
2016-08-24 14:00:00,195.24,195.24,194.9,194.99,10280.0,182.2097,182.2097,181.8924,181.9764,10280.0
2016-08-24 14:30:00,194.98,195.46,194.73,195.46,18795.0,181.967,182.415,181.7337,182.415,18795.0
2016-08-24 15:00:00,195.48,195.48,194.59,194.76,22321.0,182.4337,182.4337,181.6031,181.7617,22321.0
2016-08-24 15:30:00,194.76,195.52,194.67,195.49,58472.0,181.7617,182.471,181.6777,182.443,58472.0
2016-08-25 09:30:00,195.69,195.77,191.16,192.29,70238.0,182.6297,182.7043,178.402,179.4566,70238.0
2016-08-25 10:00:00,192.09,192.31,191.52,192.14,39251.0,179.2699,179.4752,178.738,179.3166,39251.0
2016-08-25 10:30:00,192.14,192.54,191.7,192.0,21692.0,179.3166,179.6899,178.9059,179.1859,21692.0
2016-08-25 11:00:00,192.0,193.29,192.0,192.15,39233.0,179.1859,180.3898,179.1859,179.3259,39233.0
2016-08-25 11:30:00,192.18,192.48,191.82,191.82,16672.0,179.3539,179.6339,179.0179,179.0179,16672.0
2016-08-25 12:00:00,191.91,192.12,191.76,191.96,12928.0,179.1019,179.2979,178.9619,179.1486,12928.0
2016-08-25 12:30:00,191.97,192.13,191.35,191.41,26259.0,179.1579,179.3072,178.5793,178.6353,26259.0
2016-08-25 13:00:00,191.41,191.47,190.8,191.19,23129.0,178.6353,178.6913,178.066,178.43,23129.0
2016-08-25 13:30:00,191.18,191.63,190.89,191.56,19558.0,178.4207,178.8406,178.15,178.7753,19558.0
2016-08-25 14:00:00,191.72,192.27,191.64,191.87,23940.0,178.9246,179.4379,178.85,179.0646,23940.0
2016-08-25 14:30:00,191.88,192.13,191.35,191.37,81215.0,179.0739,179.3072,178.5793,178.598,81215.0
2016-08-25 15:00:00,191.43,191.84,191.22,191.33,32806.0,178.654,179.0366,178.458,178.5606,32806.0
2016-08-25 15:30:00,191.25,191.35,190.87,191.23,73354.0,178.486,178.5793,178.1313,178.4673,73354.0
2016-08-26 09:30:00,191.45,191.69,188.79,188.8,74552.0,178.6726,178.8966,176.1902,176.1995,74552.0
2016-08-26 10:00:00,188.79,192.38,188.49,192.06,85649.0,176.1902,179.5406,175.9102,179.2419,85649.0
2016-08-26 10:30:00,192.22,192.22,190.63,190.93,18760.0,179.3912,179.3912,177.9074,178.1873,18760.0
2016-08-26 11:00:00,190.91,190.91,190.1,190.85,28337.0,178.1687,178.1687,177.4127,178.1127,28337.0
2016-08-26 11:30:00,190.8,190.8,188.81,189.03,16448.0,178.066,178.066,176.2088,176.4141,16448.0
2016-08-26 12:00:00,188.8,188.8,187.62,188.22,23536.0,176.1995,176.1995,175.0982,175.6582,23536.0
2016-08-26 12:30:00,188.06,188.99,188.0,188.86,35996.0,175.5089,176.3768,175.4529,176.2555,35996.0
2016-08-26 13:00:00,189.0,189.22,188.24,188.36,21698.0,176.3861,176.5915,175.6769,175.7889,21698.0
2016-08-26 13:30:00,188.43,188.55,187.85,188.01,16035.0,175.8542,175.9662,175.3129,175.4622,16035.0
2016-08-26 14:00:00,188.05,188.47,187.41,187.41,17829.0,175.4995,175.8915,174.9023,174.9023,17829.0
2016-08-26 14:30:00,187.66,188.02,187.35,188.0,22289.0,175.1356,175.4716,174.8463,175.4529,22289.0
2016-08-26 15:00:00,188.06,188.53,187.76,188.4,24238.0,175.5089,175.9475,175.2289,175.8262,24238.0
2016-08-26 15:30:00,188.49,188.94,188.12,188.32,69424.0,175.9102,176.3302,175.5649,175.7515,69424.0
2016-08-29 09:30:00,188.69,191.16,188.69,189.31,15935.0,176.0968,178.402,176.0968,176.6755,15935.0
2016-08-29 10:00:00,189.61,190.27,189.12,189.94,42898.0,176.9554,177.5714,176.4981,177.2634,42898.0
2016-08-29 10:30:00,189.94,190.86,189.66,190.06,20212.0,177.2634,178.122,177.0021,177.3754,20212.0
2016-08-29 11:00:00,190.03,190.26,189.76,189.98,20618.0,177.3474,177.5621,177.0954,177.3007,20618.0
2016-08-29 11:30:00,190.13,190.27,189.47,189.67,14383.0,177.4407,177.5714,176.8248,177.0114,14383.0
2016-08-29 12:00:00,189.49,189.9,189.31,189.67,9405.0,176.8434,177.2261,176.6755,177.0114,9405.0
2016-08-29 12:30:00,189.79,190.42,189.52,190.42,5926.0,177.1234,177.7114,176.8714,177.7114,5926.0
2016-08-29 13:00:00,190.34,190.39,189.86,189.9,30780.0,177.6367,177.6834,177.1887,177.2261,30780.0
2016-08-29 13:30:00,189.87,190.16,189.73,189.97,71470.0,177.1981,177.4687,177.0674,177.2914,71470.0
2016-08-29 14:00:00,189.93,190.21,189.68,189.7,16046.0,177.2541,177.5154,177.0208,177.0394,16046.0
2016-08-29 14:30:00,189.69,189.91,189.22,189.34,12303.0,177.0301,177.2354,176.5915,176.7035,12303.0
2016-08-29 15:00:00,189.45,189.86,189.04,189.07,47247.0,176.8061,177.1887,176.4235,176.4515,47247.0
2016-08-29 15:30:00,189.03,189.74,188.95,189.56,47124.0,176.4141,177.0768,176.3395,176.9088,47124.0
2016-08-30 09:30:00,189.6,190.14,188.2,188.71,47568.0,177.3397,177.8448,176.0302,176.5072,47568.0
2016-08-30 10:00:00,188.61,189.44,188.17,188.37,37090.0,176.4137,177.19,176.0021,176.1892,37090.0
2016-08-30 10:30:00,188.36,189.09,188.1,189.09,23690.0,176.1799,176.8626,175.9367,176.8626,23690.0
2016-08-30 11:00:00,188.93,189.43,188.34,188.81,11630.0,176.713,177.1807,176.1611,176.6008,11630.0
2016-08-30 11:30:00,188.64,189.0,188.54,188.91,20183.0,176.4417,176.7785,176.3482,176.6943,20183.0
2016-08-30 12:00:00,188.91,189.22,188.72,188.77,65001.0,176.6943,176.9842,176.5166,176.5633,65001.0
2016-08-30 12:30:00,188.77,189.11,188.65,188.75,7198.0,176.5633,176.8814,176.4511,176.5446,7198.0
2016-08-30 13:00:00,188.65,188.85,188.5,188.64,9675.0,176.4511,176.6382,176.3108,176.4417,9675.0
2016-08-30 13:30:00,188.59,188.63,188.03,188.03,8400.0,176.395,176.4324,175.8712,175.8712,8400.0
2016-08-30 14:00:00,188.03,188.03,187.69,187.85,12008.0,175.8712,175.8712,175.5532,175.7028,12008.0
2016-08-30 14:30:00,187.93,188.62,187.92,188.39,15170.0,175.7777,176.423,175.7683,176.2079,15170.0
2016-08-30 15:00:00,188.34,189.16,188.2,189.03,23171.0,176.1611,176.9281,176.0302,176.8065,23171.0
2016-08-30 15:30:00,188.99,189.33,188.59,188.87,115568.0,176.7691,177.0871,176.395,176.6569,115568.0
2016-08-31 09:30:00,187.5,187.5,183.78,184.26,167486.0,175.3755,175.3755,171.896,172.345,167486.0
2016-08-31 10:00:00,184.27,184.58,182.93,182.98,106330.0,172.3543,172.6443,171.101,171.1477,106330.0
2016-08-31 10:30:00,182.91,183.13,181.97,182.77,82111.0,171.0823,171.288,170.2031,170.9513,82111.0
2016-08-31 11:00:00,182.86,183.05,182.15,182.47,61764.0,171.0355,171.2132,170.3714,170.6707,61764.0
2016-08-31 11:30:00,182.53,183.06,182.33,182.88,22458.0,170.7268,171.2226,170.5398,171.0542,22458.0
2016-08-31 12:00:00,182.88,183.14,182.69,182.74,20975.0,171.0542,171.2974,170.8765,170.9233,20975.0
2016-08-31 12:30:00,182.81,183.06,182.42,182.42,20579.0,170.9887,171.2226,170.624,170.624,20579.0
2016-08-31 13:00:00,182.46,182.51,182.05,182.21,15616.0,170.6614,170.7081,170.2779,170.4275,15616.0
2016-08-31 13:30:00,182.23,182.24,181.63,181.78,28760.0,170.4462,170.4556,169.885,170.0253,28760.0
2016-08-31 14:00:00,181.86,183.29,181.68,183.25,34580.0,170.1002,171.4377,169.9318,171.4003,34580.0
2016-08-31 14:30:00,183.3,183.35,182.49,182.5,51770.0,171.4471,171.4938,170.6894,170.6988,51770.0
2016-08-31 15:00:00,182.45,183.01,182.42,182.89,60192.0,170.652,171.1758,170.624,171.0636,60192.0
2016-08-31 15:30:00,182.9,183.17,182.54,183.01,119222.0,171.0729,171.3255,170.7362,171.1758,119222.0
2016-09-01 09:30:00,182.62,183.62,181.59,183.08,56831.0,170.811,171.7464,169.8476,171.2413,56831.0
2016-09-01 10:00:00,182.92,183.26,181.76,181.96,53870.0,171.0916,171.4096,170.0066,170.1937,53870.0
2016-09-01 10:30:00,181.97,182.01,180.63,181.51,57401.0,170.2031,170.2405,168.9497,169.7728,57401.0
2016-09-01 11:00:00,181.38,181.79,181.16,181.64,25688.0,169.6512,170.0347,169.4454,169.8944,25688.0
2016-09-01 11:30:00,181.72,181.97,181.43,181.55,37202.0,169.9692,170.2031,169.698,169.8102,37202.0
2016-09-01 12:00:00,181.58,183.1,181.39,182.87,20424.0,169.8383,171.26,169.6606,171.0449,20424.0
2016-09-01 12:30:00,182.93,183.28,182.73,183.14,24637.0,171.101,171.4283,170.9139,171.2974,24637.0
2016-09-01 13:00:00,183.21,184.42,183.21,184.3,24569.0,171.3629,172.4946,171.3629,172.3824,24569.0
2016-09-01 13:30:00,184.17,184.41,183.68,183.82,17635.0,172.2608,172.4853,171.8025,171.9334,17635.0
2016-09-01 14:00:00,183.66,183.96,183.31,183.65,29133.0,171.7838,172.0644,171.4564,171.7744,29133.0
2016-09-01 14:30:00,183.56,184.09,183.35,183.99,28391.0,171.6902,172.186,171.4938,172.0924,28391.0
2016-09-01 15:00:00,184.07,184.07,183.05,183.17,37054.0,172.1673,172.1673,171.2132,171.3255,37054.0
2016-09-01 15:30:00,183.12,183.64,183.09,183.52,75737.0,171.2787,171.7651,171.2506,171.6528,75737.0
2016-09-02 09:30:00,184.74,185.06,183.77,183.77,84981.0,172.7939,173.0932,171.8867,171.8867,84981.0
2016-09-02 10:00:00,183.9,184.31,182.22,183.15,56054.0,172.0083,172.3917,170.4369,171.3068,56054.0
2016-09-02 10:30:00,183.15,183.51,182.38,182.45,45269.0,171.3068,171.6435,170.5865,170.652,45269.0
2016-09-02 11:00:00,182.54,183.23,182.42,182.78,36665.0,170.7362,171.3816,170.624,170.9607,36665.0
2016-09-02 11:30:00,182.74,183.31,182.47,183.2,21138.0,170.9233,171.4564,170.6707,171.3535,21138.0
2016-09-02 12:00:00,183.18,183.41,182.59,183.05,77589.0,171.3348,171.5499,170.783,171.2132,77589.0
2016-09-02 12:30:00,183.07,183.64,183.03,183.53,12838.0,171.2319,171.7651,171.1945,171.6622,12838.0
2016-09-02 13:00:00,183.45,184.08,183.45,183.97,12706.0,171.5874,172.1766,171.5874,172.0737,12706.0
2016-09-02 13:30:00,183.96,184.06,183.43,183.72,10830.0,172.0644,172.1579,171.5686,171.8399,10830.0
2016-09-02 14:00:00,183.72,184.39,183.61,184.3,20485.0,171.8399,172.4666,171.737,172.3824,20485.0
2016-09-02 14:30:00,184.32,184.67,184.28,184.67,21142.0,172.4011,172.7285,172.3637,172.7285,21142.0
2016-09-02 15:00:00,184.61,184.72,184.31,184.59,27648.0,172.6723,172.7752,172.3917,172.6536,27648.0
2016-09-02 15:30:00,184.58,184.9,184.5,184.64,83594.0,172.6443,172.9436,172.5695,172.7004,83594.0
2016-09-06 09:30:00,184.72,185.29,182.55,182.56,50563.0,172.7752,173.3084,170.7456,170.7549,50563.0
2016-09-06 10:00:00,182.63,183.71,181.05,181.35,57859.0,170.8204,171.8305,169.3425,169.6231,57859.0
2016-09-06 10:30:00,181.27,181.66,180.0,180.8,48367.0,169.5483,169.9131,168.3604,169.1087,48367.0
2016-09-06 11:00:00,180.81,181.54,180.68,181.54,30257.0,169.1181,169.8009,168.9965,169.8009,30257.0
2016-09-06 11:30:00,181.54,181.54,180.42,181.13,42328.0,169.8009,169.8009,168.7533,169.4174,42328.0
2016-09-06 12:00:00,181.17,181.29,179.76,179.95,47507.0,169.4548,169.567,168.136,168.3137,47507.0
2016-09-06 12:30:00,179.81,181.51,179.7,181.21,87725.0,168.1827,169.7728,168.0798,169.4922,87725.0
2016-09-06 13:00:00,181.17,181.28,180.13,180.42,24195.0,169.4548,169.5577,168.482,168.7533,24195.0
2016-09-06 13:30:00,180.43,180.99,180.42,180.94,26322.0,168.7626,169.2864,168.7533,169.2397,26322.0
2016-09-06 14:00:00,180.97,181.11,180.7,180.98,29544.0,169.2677,169.3987,169.0152,169.2771,29544.0
2016-09-06 14:30:00,180.95,181.15,180.46,180.62,36152.0,169.249,169.4361,168.7907,168.9404,36152.0
2016-09-06 15:00:00,180.63,181.11,180.57,181.07,45019.0,168.9497,169.3987,168.8936,169.3613,45019.0
2016-09-06 15:30:00,181.06,181.08,180.8,180.97,92085.0,169.3519,169.3706,169.1087,169.2677,92085.0
2016-09-07 09:30:00,180.95,183.43,180.9,182.98,70895.0,169.249,171.5686,169.2022,171.1477,70895.0
2016-09-07 10:00:00,182.82,182.98,180.67,181.02,53564.0,170.9981,171.1477,168.9871,169.3145,53564.0
2016-09-07 10:30:00,181.05,181.83,180.97,181.05,44533.0,169.3425,170.0721,169.2677,169.3425,44533.0
2016-09-07 11:00:00,181.15,181.28,180.02,180.33,28172.0,169.4361,169.5577,168.3792,168.6691,28172.0
2016-09-07 11:30:00,180.36,180.84,180.07,180.32,29432.0,168.6972,169.1461,168.4259,168.6598,29432.0
2016-09-07 12:00:00,180.39,180.59,180.19,180.4,21513.0,168.7252,168.9123,168.5382,168.7346,21513.0
2016-09-07 12:30:00,180.37,181.18,180.29,180.77,34554.0,168.7065,169.4641,168.6317,169.0807,34554.0
2016-09-07 13:00:00,180.76,181.36,180.68,181.23,12230.0,169.0713,169.6325,168.9965,169.5109,12230.0
2016-09-07 13:30:00,181.23,181.26,180.82,180.82,16375.0,169.5109,169.539,169.1274,169.1274,16375.0
2016-09-07 14:00:00,180.82,181.12,180.8,180.99,13884.0,169.1274,169.408,169.1087,169.2864,13884.0
2016-09-07 14:30:00,181.07,181.47,181.02,181.08,12784.0,169.3613,169.7354,169.3145,169.3706,12784.0
2016-09-07 15:00:00,181.13,181.46,181.02,181.18,25337.0,169.4174,169.726,169.3145,169.4641,25337.0
2016-09-07 15:30:00,181.18,181.27,180.77,180.94,77127.0,169.4641,169.5483,169.0807,169.2397,77127.0
2016-09-08 09:30:00,180.91,181.76,179.95,180.44,57428.0,169.2116,170.0066,168.3137,168.772,57428.0
2016-09-08 10:00:00,180.51,181.23,180.31,181.23,20000.0,168.8375,169.5109,168.6504,169.5109,20000.0
2016-09-08 10:30:00,181.23,181.55,180.15,180.18,13032.0,169.5109,169.8102,168.5007,168.5288,13032.0
2016-09-08 11:00:00,180.28,180.9,180.03,180.03,12055.0,168.6223,169.2022,168.3885,168.3885,12055.0
2016-09-08 11:30:00,180.02,180.3,179.76,180.03,8963.0,168.3792,168.641,168.136,168.3885,8963.0
2016-09-08 12:00:00,180.05,180.08,179.33,179.65,25206.0,168.4072,168.4353,167.7338,168.0331,25206.0
2016-09-08 12:30:00,179.65,180.44,179.63,180.22,8717.0,168.0331,168.772,168.0144,168.5662,8717.0
2016-09-08 13:00:00,180.31,180.48,179.97,180.45,9760.0,168.6504,168.8094,168.3324,168.7813,9760.0
2016-09-08 13:30:00,180.24,180.35,179.98,180.12,8641.0,168.5849,168.6878,168.3417,168.4727,8641.0
2016-09-08 14:00:00,180.14,180.27,180.04,180.04,11740.0,168.4914,168.613,168.3979,168.3979,11740.0
2016-09-08 14:30:00,180.0,180.38,179.94,180.36,19038.0,168.3604,168.7159,168.3043,168.6972,19038.0
2016-09-08 15:00:00,180.3,180.33,179.86,180.1,23470.0,168.641,168.6691,168.2295,168.454,23470.0
2016-09-08 15:30:00,180.06,180.32,179.74,179.9,70376.0,168.4166,168.6598,168.1173,168.2669,70376.0
2016-09-09 09:30:00,179.05,179.05,176.23,177.06,108619.0,167.4719,167.4719,164.8342,165.6106,108619.0
2016-09-09 10:00:00,176.95,177.25,176.28,176.83,48968.0,165.5077,165.7883,164.881,165.3954,48968.0
2016-09-09 10:30:00,176.81,176.95,175.82,176.34,46799.0,165.3767,165.5077,164.4507,164.9371,46799.0
2016-09-09 11:00:00,176.34,176.73,175.74,176.18,33770.0,164.9371,165.3019,164.3759,164.7875,33770.0
2016-09-09 11:30:00,176.28,176.52,176.12,176.41,37367.0,164.881,165.1055,164.7313,165.0026,37367.0
2016-09-09 12:00:00,176.48,176.6,175.62,176.19,36034.0,165.0681,165.1803,164.2637,164.7968,36034.0
2016-09-09 12:30:00,176.02,176.02,175.22,175.55,30121.0,164.6378,164.6378,163.8895,164.1982,30121.0
2016-09-09 13:00:00,175.54,175.86,175.05,175.15,81741.0,164.1888,164.4882,163.7305,163.8241,81741.0
2016-09-09 13:30:00,175.12,175.26,173.82,174.09,91785.0,163.796,163.927,162.5801,162.8326,91785.0
2016-09-09 14:00:00,174.0,174.52,173.51,174.39,61484.0,162.7484,163.2348,162.2901,163.1132,61484.0
2016-09-09 14:30:00,174.4,176.23,174.33,176.22,68870.0,163.1226,164.8342,163.0571,164.8249,68870.0
2016-09-09 15:00:00,176.03,176.22,174.74,175.19,62511.0,164.6472,164.8249,163.4406,163.8615,62511.0
2016-09-09 15:30:00,175.06,175.4,174.95,175.0,216136.0,163.7399,164.0579,163.637,163.6838,216136.0
2016-09-12 09:30:00,174.82,178.58,174.09,176.79,117950.0,163.5154,167.0323,162.8326,165.358,117950.0
2016-09-12 10:00:00,176.72,179.14,176.71,178.89,70784.0,165.2925,167.5561,165.2832,167.3222,70784.0
2016-09-12 10:30:00,178.88,179.07,176.96,177.96,48577.0,167.3129,167.4906,165.517,166.4524,48577.0
2016-09-12 11:00:00,177.84,178.36,177.36,178.03,32806.0,166.3401,166.8265,165.8912,166.5178,32806.0
2016-09-12 11:30:00,178.09,178.67,177.29,177.47,25661.0,166.574,167.1164,165.8257,165.994,25661.0
2016-09-12 12:00:00,177.51,178.08,177.17,177.91,30289.0,166.0315,166.5646,165.7134,166.4056,30289.0
2016-09-12 12:30:00,177.92,178.27,177.7,177.75,22923.0,166.4149,166.7423,166.2092,166.2559,22923.0
2016-09-12 13:00:00,177.65,179.01,177.09,177.1,52942.0,166.1624,167.4345,165.6386,165.648,52942.0
2016-09-12 13:30:00,177.17,178.94,176.86,178.94,70767.0,165.7134,167.369,165.4235,167.369,70767.0
2016-09-12 14:00:00,178.94,179.68,178.54,179.25,53220.0,167.369,168.0611,166.9949,167.6589,53220.0
2016-09-12 14:30:00,179.25,179.71,179.05,179.48,44479.0,167.6589,168.0892,167.4719,167.8741,44479.0
2016-09-12 15:00:00,179.4,180.35,179.3,179.58,99724.0,167.7992,168.6878,167.7057,167.9676,99724.0
2016-09-12 15:30:00,179.62,180.21,179.43,179.86,94285.0,168.005,168.5569,167.8273,168.2295,94285.0
2016-09-13 09:30:00,178.43,179.56,177.42,178.22,30343.0,166.892,167.9489,165.9473,166.6955,30343.0
2016-09-13 10:00:00,178.31,178.74,177.88,178.6,19230.0,166.7797,167.1819,166.3775,167.051,19230.0
2016-09-13 10:30:00,178.28,179.58,178.24,178.92,29103.0,166.7517,167.9676,166.7143,167.3503,29103.0
2016-09-13 11:00:00,178.56,178.66,177.71,178.24,34998.0,167.0136,167.1071,166.2185,166.7143,34998.0
2016-09-13 11:30:00,178.19,178.43,177.68,178.43,25684.0,166.6675,166.892,166.1905,166.892,25684.0
2016-09-13 12:00:00,178.59,178.92,178.05,178.25,30371.0,167.0416,167.3503,166.5365,166.7236,30371.0
2016-09-13 12:30:00,178.25,178.46,177.84,178.07,18801.0,166.7236,166.92,166.3401,166.5552,18801.0
2016-09-13 13:00:00,177.94,178.94,177.12,178.94,24220.0,166.4337,167.369,165.6667,167.369,24220.0
2016-09-13 13:30:00,178.91,179.41,177.73,178.26,37774.0,167.3409,167.8086,166.2372,166.733,37774.0
2016-09-13 14:00:00,178.09,178.52,177.88,178.31,20311.0,166.574,166.9761,166.3775,166.7797,20311.0
2016-09-13 14:30:00,178.25,178.64,177.88,178.1,24896.0,166.7236,167.0884,166.3775,166.5833,24896.0
2016-09-13 15:00:00,178.18,179.22,178.1,179.22,57820.0,166.6581,167.6309,166.5833,167.6309,57820.0
2016-09-13 15:30:00,179.31,179.67,178.14,178.5,126574.0,167.7151,168.0518,166.6207,166.9574,126574.0
2016-09-14 09:30:00,178.47,179.69,178.07,179.3,66021.0,166.9294,168.0705,166.5552,167.7057,66021.0
2016-09-14 10:00:00,179.1,179.99,178.42,179.46,46063.0,167.5186,168.3511,166.8826,167.8554,46063.0
2016-09-14 10:30:00,179.7,180.03,178.21,178.28,44953.0,168.0798,168.3885,166.6862,166.7517,44953.0
2016-09-14 11:00:00,178.33,178.75,177.42,177.72,24980.0,166.7984,167.1913,165.9473,166.2279,24980.0
2016-09-14 11:30:00,177.78,177.82,176.51,176.98,47888.0,166.284,166.3214,165.0961,165.5357,47888.0
2016-09-14 12:00:00,177.25,177.25,176.39,176.78,21298.0,165.7883,165.7883,164.9839,165.3487,21298.0
2016-09-14 12:30:00,176.71,177.0,176.28,177.0,31401.0,165.2832,165.5544,164.881,165.5544,31401.0
2016-09-14 13:00:00,177.0,177.13,176.77,177.03,40586.0,165.5544,165.676,165.3393,165.5825,40586.0
2016-09-14 13:30:00,177.03,177.27,176.52,176.73,22312.0,165.5825,165.807,165.1055,165.3019,22312.0
2016-09-14 14:00:00,176.72,177.01,176.31,176.74,32190.0,165.2925,165.5638,164.9091,165.3113,32190.0
2016-09-14 14:30:00,176.67,177.31,176.47,177.31,33734.0,165.2458,165.8444,165.0587,165.8444,33734.0
2016-09-14 15:00:00,177.37,177.51,176.83,176.83,41108.0,165.9005,166.0315,165.3954,165.3954,41108.0
2016-09-14 15:30:00,176.97,177.62,176.95,177.37,79274.0,165.5264,166.1343,165.5077,165.9005,79274.0
2016-09-15 09:30:00,177.38,178.06,175.0,175.25,62756.0,165.9099,166.5459,163.6838,163.9176,62756.0
2016-09-15 10:00:00,175.46,176.14,174.78,175.64,72292.0,164.114,164.75,163.478,164.2824,72292.0
2016-09-15 10:30:00,175.68,176.66,175.04,176.64,91044.0,164.3198,165.2364,163.7212,165.2177,91044.0
2016-09-15 11:00:00,176.69,176.79,175.87,176.49,69611.0,165.2645,165.358,164.4975,165.0774,69611.0
2016-09-15 11:30:00,176.4,176.83,176.11,176.47,28161.0,164.9932,165.3954,164.722,165.0587,28161.0
2016-09-15 12:00:00,176.41,177.49,176.41,177.0,37384.0,165.0026,166.0128,165.0026,165.5544,37384.0
2016-09-15 12:30:00,177.0,177.0,175.95,176.05,10626.0,165.5544,165.5544,164.5723,164.6659,10626.0
2016-09-15 13:00:00,176.16,176.77,176.16,176.51,26329.0,164.7688,165.3393,164.7688,165.0961,26329.0
2016-09-15 13:30:00,176.61,177.4,176.56,177.37,21664.0,165.1897,165.9286,165.1429,165.9005,21664.0
2016-09-15 14:00:00,177.28,178.31,177.24,178.31,25836.0,165.8163,166.7797,165.7789,166.7797,25836.0
2016-09-15 14:30:00,178.2,178.4,177.86,178.22,26719.0,166.6768,166.8639,166.3588,166.6955,26719.0
2016-09-15 15:00:00,178.22,178.5,177.58,177.75,33215.0,166.6955,166.9574,166.0969,166.2559,33215.0
2016-09-15 15:30:00,177.66,177.96,177.35,177.85,155174.0,166.1718,166.4524,165.8818,166.3495,155174.0
2016-09-16 09:30:00,177.15,178.21,175.96,176.62,98160.0,165.6947,166.6862,164.5817,165.199,98160.0
2016-09-16 10:00:00,176.59,176.66,175.06,175.43,57285.0,165.171,165.2364,163.7399,164.086,57285.0
2016-09-16 10:30:00,175.46,176.15,175.15,175.15,27129.0,164.114,164.7594,163.8241,163.8241,27129.0
2016-09-16 11:00:00,175.03,175.36,174.55,174.93,29412.0,163.7118,164.0205,163.2629,163.6183,29412.0
2016-09-16 11:30:00,175.04,175.35,174.55,174.59,41272.0,163.7212,164.0111,163.2629,163.3003,41272.0
2016-09-16 12:00:00,174.7,175.39,174.56,174.79,32334.0,163.4032,164.0485,163.2722,163.4873,32334.0
2016-09-16 12:30:00,174.82,174.93,174.34,174.79,13292.0,163.5154,163.6183,163.0664,163.4873,13292.0
2016-09-16 13:00:00,174.86,174.96,174.03,174.03,35347.0,163.5528,163.6464,162.7765,162.7765,35347.0
2016-09-16 13:30:00,174.0,174.22,173.54,173.83,28021.0,162.7484,162.9542,162.3182,162.5894,28021.0
2016-09-16 14:00:00,173.81,174.43,173.63,174.13,45984.0,162.5707,163.1506,162.4024,162.87,45984.0
2016-09-16 14:30:00,174.13,174.34,173.84,173.91,33555.0,162.87,163.0664,162.5988,162.6643,33555.0
2016-09-16 15:00:00,173.93,174.78,173.88,174.33,38992.0,162.683,163.478,162.6362,163.0571,38992.0
2016-09-16 15:30:00,174.29,174.41,173.93,173.95,96906.0,163.0197,163.1319,162.683,162.7017,96906.0
2016-09-19 09:30:00,175.59,176.78,174.69,176.03,68406.0,164.2356,165.3487,163.3938,164.6472,68406.0
2016-09-19 10:00:00,176.05,176.26,175.0,175.09,43602.0,164.6659,164.8623,163.6838,163.7679,43602.0
2016-09-19 10:30:00,175.25,175.75,174.9,175.53,32843.0,163.9176,164.3853,163.5902,164.1795,32843.0
2016-09-19 11:00:00,175.5,176.45,175.49,175.78,17242.0,164.1514,165.04,164.1421,164.4133,17242.0
2016-09-19 11:30:00,175.62,176.29,175.51,175.86,13816.0,164.2637,164.8903,164.1608,164.4882,13816.0
2016-09-19 12:00:00,176.0,176.01,174.46,174.75,29756.0,164.6191,164.6285,163.1787,163.4499,29756.0
2016-09-19 12:30:00,174.67,175.28,174.61,174.89,14925.0,163.3751,163.9457,163.319,163.5809,14925.0
2016-09-19 13:00:00,174.74,175.19,174.59,174.62,7822.0,163.4406,163.8615,163.3003,163.3283,7822.0
2016-09-19 13:30:00,174.7,174.7,174.09,174.66,17448.0,163.4032,163.4032,162.8326,163.3658,17448.0
2016-09-19 14:00:00,174.88,175.41,174.6,174.93,8438.0,163.5715,164.0673,163.3096,163.6183,8438.0
2016-09-19 14:30:00,175.03,175.19,174.73,175.1,6300.0,163.7118,163.8615,163.4312,163.7773,6300.0
2016-09-19 15:00:00,175.04,175.17,174.59,174.83,19049.0,163.7212,163.8428,163.3003,163.5248,19049.0
2016-09-19 15:30:00,174.78,175.17,174.41,174.97,69271.0,163.478,163.8428,163.1319,163.6557,69271.0
2016-09-20 09:30:00,176.23,176.23,172.49,172.65,57987.0,164.8342,164.8342,161.3361,161.4857,57987.0
2016-09-20 10:00:00,172.52,174.25,172.51,174.01,47304.0,161.3641,162.9823,161.3548,162.7578,47304.0
2016-09-20 10:30:00,174.08,174.33,173.44,173.74,74342.0,162.8233,163.0571,162.2246,162.5052,74342.0
2016-09-20 11:00:00,173.63,173.9,172.87,172.98,17275.0,162.4024,162.6549,161.6915,161.7944,17275.0
2016-09-20 11:30:00,172.96,173.79,172.88,173.76,22182.0,161.7757,162.552,161.7009,162.524,22182.0
2016-09-20 12:00:00,173.58,173.84,173.41,173.63,17275.0,162.3556,162.5988,162.1966,162.4024,17275.0
2016-09-20 12:30:00,173.56,174.09,173.52,173.99,21948.0,162.3369,162.8326,162.2995,162.7391,21948.0
2016-09-20 13:00:00,173.99,174.8,173.78,174.65,15131.0,162.7391,163.4967,162.5427,163.3564,15131.0
2016-09-20 13:30:00,174.67,175.47,174.58,175.44,29272.0,163.3751,164.1234,163.2909,164.0953,29272.0
2016-09-20 14:00:00,175.43,175.53,175.07,175.37,37576.0,164.086,164.1795,163.7492,164.0298,37576.0
2016-09-20 14:30:00,175.36,175.6,175.17,175.59,13597.0,164.0205,164.245,163.8428,164.2356,13597.0
2016-09-20 15:00:00,175.56,175.64,175.07,175.07,31214.0,164.2076,164.2824,163.7492,163.7492,31214.0
2016-09-20 15:30:00,175.07,175.22,174.69,174.69,71794.0,163.7492,163.8895,163.3938,163.3938,71794.0
2016-09-21 09:30:00,176.01,176.98,175.68,176.55,64240.0,164.6285,165.5357,164.3198,165.1335,64240.0
2016-09-21 10:00:00,176.35,176.73,175.77,175.98,21176.0,164.9465,165.3019,164.404,164.6004,21176.0
2016-09-21 10:30:00,176.17,176.18,175.05,175.05,14296.0,164.7781,164.7875,163.7305,163.7305,14296.0
2016-09-21 11:00:00,174.87,176.31,174.81,176.11,10755.0,163.5622,164.9091,163.5061,164.722,10755.0
2016-09-21 11:30:00,175.98,176.6,175.56,176.59,42274.0,164.6004,165.1803,164.2076,165.171,42274.0
2016-09-21 12:00:00,176.52,176.65,175.63,175.7,34867.0,165.1055,165.2271,164.273,164.3385,34867.0
2016-09-21 12:30:00,175.72,176.06,175.38,175.97,19174.0,164.3572,164.6752,164.0392,164.591,19174.0
2016-09-21 13:00:00,176.03,176.27,175.65,175.9,17605.0,164.6472,164.8716,164.2917,164.5256,17605.0
2016-09-21 13:30:00,175.84,176.18,175.66,175.94,29642.0,164.4694,164.7875,164.3011,164.563,29642.0
2016-09-21 14:00:00,175.97,177.12,175.71,176.0,104196.0,164.591,165.6667,164.3479,164.6191,104196.0
2016-09-21 14:30:00,176.0,176.92,175.74,176.85,86140.0,164.6191,165.4796,164.3759,165.4141,86140.0
2016-09-21 15:00:00,176.82,178.23,176.58,178.03,34999.0,165.3861,166.7049,165.1616,166.5178,34999.0
2016-09-21 15:30:00,178.0,178.98,178.0,178.91,125706.0,166.4898,167.4064,166.4898,167.3409,125706.0
2016-09-22 09:30:00,180.06,182.36,180.06,181.43,136162.0,168.4166,170.5678,168.4166,169.698,136162.0
2016-09-22 10:00:00,181.39,181.67,180.68,181.31,60922.0,169.6606,169.9225,168.9965,169.5857,60922.0
2016-09-22 10:30:00,181.12,181.57,180.68,181.15,53484.0,169.408,169.8289,168.9965,169.4361,53484.0
2016-09-22 11:00:00,181.09,181.54,180.87,181.09,34608.0,169.38,169.8009,169.1742,169.38,34608.0
2016-09-22 11:30:00,181.13,181.45,181.02,181.14,43928.0,169.4174,169.7167,169.3145,169.4267,43928.0
2016-09-22 12:00:00,181.22,181.43,180.93,181.38,46411.0,169.5016,169.698,169.2303,169.6512,46411.0
2016-09-22 12:30:00,181.36,181.37,181.02,181.37,19782.0,169.6325,169.6419,169.3145,169.6419,19782.0
2016-09-22 13:00:00,181.32,181.42,181.05,181.11,30311.0,169.5951,169.6886,169.3425,169.3987,30311.0
2016-09-22 13:30:00,181.04,181.15,180.67,180.75,23853.0,169.3332,169.4361,168.9871,169.0619,23853.0
2016-09-22 14:00:00,180.75,181.36,180.61,180.95,36177.0,169.0619,169.6325,168.931,169.249,36177.0
2016-09-22 14:30:00,180.91,181.37,180.75,181.2,110068.0,169.2116,169.6419,169.0619,169.4828,110068.0
2016-09-22 15:00:00,181.22,182.08,181.2,182.04,63672.0,169.5016,170.3059,169.4828,170.2685,63672.0
2016-09-22 15:30:00,182.05,182.48,181.89,181.95,108447.0,170.2779,170.6801,170.1282,170.1844,108447.0
2016-09-23 09:30:00,181.5,182.83,181.45,182.32,115030.0,169.7634,171.0074,169.7167,170.5304,115030.0
2016-09-23 10:00:00,182.44,182.71,181.86,182.2,46857.0,170.6427,170.8952,170.1002,170.4182,46857.0
2016-09-23 10:30:00,182.3,182.42,181.82,182.15,65176.0,170.5117,170.624,170.0628,170.3714,65176.0
2016-09-23 11:00:00,182.06,182.55,181.96,182.21,51223.0,170.2872,170.7456,170.1937,170.4275,51223.0
2016-09-23 11:30:00,182.32,182.6,181.82,181.97,45530.0,170.5304,170.7923,170.0628,170.2031,45530.0
2016-09-23 12:00:00,182.08,182.3,181.7,181.7,24652.0,170.3059,170.5117,169.9505,169.9505,24652.0
2016-09-23 12:30:00,181.7,181.91,181.37,181.64,15941.0,169.9505,170.1469,169.6419,169.8944,15941.0
2016-09-23 13:00:00,181.63,181.72,181.31,181.66,35649.0,169.885,169.9692,169.5857,169.9131,35649.0
2016-09-23 13:30:00,181.7,181.7,180.74,180.91,23012.0,169.9505,169.9505,169.0526,169.2116,23012.0
2016-09-23 14:00:00,180.76,181.1,180.67,181.08,63081.0,169.0713,169.3893,168.9871,169.3706,63081.0
2016-09-23 14:30:00,181.01,181.6,180.78,181.5,27905.0,169.3051,169.857,169.09,169.7634,27905.0
2016-09-23 15:00:00,181.54,181.88,181.26,181.88,73301.0,169.8009,170.1189,169.539,170.1189,73301.0
2016-09-23 15:30:00,181.93,182.08,181.14,181.28,116013.0,170.1656,170.3059,169.4267,169.5577,116013.0
2016-09-26 09:30:00,180.79,184.68,180.79,183.42,155875.0,169.0994,172.7378,169.0994,171.5593,155875.0
2016-09-26 10:00:00,183.42,184.81,183.42,183.72,72024.0,171.5593,172.8594,171.5593,171.8399,72024.0
2016-09-26 10:30:00,183.73,184.61,183.72,184.12,47294.0,171.8492,172.6723,171.8399,172.214,47294.0
2016-09-26 11:00:00,184.09,184.19,183.5,183.5,29607.0,172.186,172.2795,171.6341,171.6341,29607.0
2016-09-26 11:30:00,183.48,183.87,183.29,183.45,33614.0,171.6154,171.9802,171.4377,171.5874,33614.0
2016-09-26 12:00:00,183.44,183.58,183.08,183.32,21470.0,171.578,171.7089,171.2413,171.4658,21470.0
2016-09-26 12:30:00,183.24,184.08,183.01,183.98,36138.0,171.3909,172.1766,171.1758,172.0831,36138.0
2016-09-26 13:00:00,183.98,184.04,183.16,183.2,24878.0,172.0831,172.1392,171.3161,171.3535,24878.0
2016-09-26 13:30:00,183.2,183.41,183.03,183.15,34794.0,171.3535,171.5499,171.1945,171.3068,34794.0
2016-09-26 14:00:00,183.15,183.76,183.01,183.22,46184.0,171.3068,171.8773,171.1758,171.3722,46184.0
2016-09-26 14:30:00,183.17,183.28,182.7,183.14,61969.0,171.3255,171.4283,170.8859,171.2974,61969.0
2016-09-26 15:00:00,183.18,183.89,183.01,183.86,45750.0,171.3348,171.9989,171.1758,171.9708,45750.0
2016-09-26 15:30:00,183.89,184.14,183.08,183.29,108917.0,171.9989,172.2327,171.2413,171.4377,108917.0
2016-09-27 09:30:00,183.32,183.32,182.01,182.74,38602.0,171.4658,171.4658,170.2405,170.9233,38602.0
2016-09-27 10:00:00,182.98,183.31,181.75,182.06,40858.0,171.1477,171.4564,169.9973,170.2872,40858.0
2016-09-27 10:30:00,182.06,182.14,181.17,181.32,30347.0,170.2872,170.3621,169.4548,169.5951,30347.0
2016-09-27 11:00:00,181.18,181.38,180.43,181.26,10829.0,169.4641,169.6512,168.7626,169.539,10829.0
2016-09-27 11:30:00,181.52,182.05,181.37,181.74,27474.0,169.7822,170.2779,169.6419,169.9879,27474.0
2016-09-27 12:00:00,181.66,182.5,181.66,182.31,26680.0,169.9131,170.6988,169.9131,170.5211,26680.0
2016-09-27 12:30:00,182.34,182.42,182.08,182.26,26146.0,170.5491,170.624,170.3059,170.4743,26146.0
2016-09-27 13:00:00,182.24,182.4,182.12,182.34,32088.0,170.4556,170.6053,170.3434,170.5491,32088.0
2016-09-27 13:30:00,182.35,182.92,182.35,182.75,37787.0,170.5585,171.0916,170.5585,170.9326,37787.0
2016-09-27 14:00:00,182.89,183.07,182.81,182.89,31005.0,171.0636,171.2319,170.9887,171.0636,31005.0
2016-09-27 14:30:00,182.86,182.98,182.62,182.94,16793.0,171.0355,171.1477,170.811,171.1103,16793.0
2016-09-27 15:00:00,182.93,183.76,182.93,183.75,54493.0,171.101,171.8773,171.101,171.868,54493.0
2016-09-27 15:30:00,183.71,183.79,183.35,183.64,96584.0,171.8305,171.9054,171.4938,171.7651,96584.0
2016-09-28 09:30:00,184.34,186.0,184.34,185.08,53761.0,172.4198,173.9725,172.4198,173.112,53761.0
2016-09-28 10:00:00,185.02,185.37,184.6,185.0,30018.0,173.0558,173.3832,172.663,173.0371,30018.0
2016-09-28 10:30:00,185.18,185.41,183.71,183.71,36242.0,173.2055,173.4206,171.8305,171.8305,36242.0
2016-09-28 11:00:00,183.72,183.72,182.62,183.17,28353.0,171.8399,171.8399,170.811,171.3255,28353.0
2016-09-28 11:30:00,183.3,183.85,182.95,183.78,25722.0,171.4471,171.9615,171.1197,171.896,25722.0
2016-09-28 12:00:00,183.78,183.9,183.4,183.6,12680.0,171.896,172.0083,171.5406,171.7277,12680.0
2016-09-28 12:30:00,183.59,183.85,183.09,183.52,13960.0,171.7183,171.9615,171.2506,171.6528,13960.0
2016-09-28 13:00:00,183.49,184.01,183.27,184.0,13747.0,171.6248,172.1111,171.419,172.1018,13747.0
2016-09-28 13:30:00,184.0,184.08,183.71,183.93,24324.0,172.1018,172.1766,171.8305,172.0363,24324.0
2016-09-28 14:00:00,183.94,185.06,183.89,184.81,51101.0,172.0457,173.0932,171.9989,172.8594,51101.0
2016-09-28 14:30:00,184.73,185.19,184.34,184.88,24514.0,172.7846,173.2148,172.4198,172.9249,24514.0
2016-09-28 15:00:00,184.91,185.28,184.77,184.82,27708.0,172.9529,173.299,172.822,172.8688,27708.0
2016-09-28 15:30:00,184.83,185.3,184.5,185.09,60118.0,172.8781,173.3177,172.5695,173.1213,60118.0
2016-09-29 09:30:00,184.0,184.36,181.16,181.8,131611.0,172.1018,172.4385,169.4454,170.0441,131611.0
2016-09-29 10:00:00,181.75,182.47,180.49,181.16,131457.0,169.9973,170.6707,168.8188,169.4454,131457.0
2016-09-29 10:30:00,181.17,181.28,179.9,180.5,99165.0,169.4548,169.5577,168.2669,168.8281,99165.0
2016-09-29 11:00:00,180.54,181.42,180.5,181.32,49454.0,168.8655,169.6886,168.8281,169.5951,49454.0
2016-09-29 11:30:00,181.4,183.15,181.29,182.85,34668.0,169.6699,171.3068,169.567,171.0262,34668.0
2016-09-29 12:00:00,182.72,182.74,182.08,182.21,21800.0,170.9046,170.9233,170.3059,170.4275,21800.0
2016-09-29 12:30:00,182.23,182.27,180.9,181.55,53144.0,170.4462,170.4837,169.2022,169.8102,53144.0
2016-09-29 13:00:00,181.56,182.95,181.03,182.18,33902.0,169.8196,171.1197,169.3238,170.3995,33902.0
2016-09-29 13:30:00,182.23,182.3,181.65,181.87,34607.0,170.4462,170.5117,169.9037,170.1095,34607.0
2016-09-29 14:00:00,181.87,183.31,181.82,183.31,28641.0,170.1095,171.4564,170.0628,171.4564,28641.0
2016-09-29 14:30:00,183.4,184.1,183.19,183.66,36091.0,171.5406,172.1953,171.3442,171.7838,36091.0
2016-09-29 15:00:00,183.68,184.17,183.29,183.74,33382.0,171.8025,172.2608,171.4377,171.8586,33382.0
2016-09-29 15:30:00,183.64,184.03,182.41,182.49,139482.0,171.7651,172.1298,170.6146,170.6894,139482.0
2016-09-30 09:30:00,182.5,183.48,179.88,180.12,107903.0,170.6988,171.6154,168.2482,168.4727,107903.0
2016-09-30 10:00:00,180.2,180.4,178.85,179.88,135822.0,168.5475,168.7346,167.2848,168.2482,135822.0
2016-09-30 10:30:00,180.07,180.69,179.64,180.69,43126.0,168.4259,169.0058,168.0237,169.0058,43126.0
2016-09-30 11:00:00,180.5,180.79,180.0,180.34,37596.0,168.8281,169.0994,168.3604,168.6785,37596.0
2016-09-30 11:30:00,180.35,180.54,179.91,180.25,36138.0,168.6878,168.8655,168.2763,168.5943,36138.0
2016-09-30 12:00:00,180.29,180.77,179.79,180.77,47495.0,168.6317,169.0807,168.164,169.0807,47495.0
2016-09-30 12:30:00,180.83,181.36,180.54,180.76,43583.0,169.1368,169.6325,168.8655,169.0713,43583.0
2016-09-30 13:00:00,180.71,181.07,180.34,180.42,27341.0,169.0245,169.3613,168.6785,168.7533,27341.0
2016-09-30 13:30:00,180.32,180.35,179.08,179.26,31422.0,168.6598,168.6878,167.4999,167.6683,31422.0
2016-09-30 14:00:00,179.26,180.23,179.19,179.59,102806.0,167.6683,168.5756,167.6028,167.977,102806.0
2016-09-30 14:30:00,179.63,179.75,178.69,178.95,45894.0,168.0144,168.1266,167.1352,167.3783,45894.0
2016-09-30 15:00:00,178.9,179.31,178.76,179.2,82219.0,167.3316,167.7151,167.2006,167.6122,82219.0
2016-09-30 15:30:00,179.18,179.72,179.09,179.15,144858.0,167.5935,168.0986,167.5093,167.5654,144858.0
2016-10-03 09:30:00,178.98,179.96,178.48,179.9,59309.0,167.4064,168.323,166.9387,168.2669,59309.0
2016-10-03 10:00:00,179.76,180.31,179.09,179.27,56524.0,168.136,168.6504,167.5093,167.6777,56524.0
2016-10-03 10:30:00,179.12,179.27,177.6,177.69,40194.0,167.5374,167.6777,166.1156,166.1998,40194.0
2016-10-03 11:00:00,177.74,177.75,176.89,177.32,50834.0,166.2466,166.2559,165.4516,165.8537,50834.0
2016-10-03 11:30:00,177.34,177.62,176.78,177.15,37164.0,165.8725,166.1343,165.3487,165.6947,37164.0
2016-10-03 12:00:00,177.17,177.8,176.52,176.82,57447.0,165.7134,166.3027,165.1055,165.3861,57447.0
2016-10-03 12:30:00,176.79,177.13,176.63,176.98,17011.0,165.358,165.676,165.2084,165.5357,17011.0
2016-10-03 13:00:00,177.1,177.2,176.32,176.72,21220.0,165.648,165.7415,164.9184,165.2925,21220.0
2016-10-03 13:30:00,176.78,176.92,176.59,176.69,29704.0,165.3487,165.4796,165.171,165.2645,29704.0
2016-10-03 14:00:00,176.63,176.98,176.44,176.63,22536.0,165.2084,165.5357,165.0307,165.2084,22536.0
2016-10-03 14:30:00,176.35,176.75,176.26,176.75,35650.0,164.9465,165.3206,164.8623,165.3206,35650.0
2016-10-03 15:00:00,176.74,177.21,176.49,176.77,40607.0,165.3113,165.7509,165.0774,165.3393,40607.0
2016-10-03 15:30:00,176.73,177.46,176.73,176.85,102525.0,165.3019,165.9847,165.3019,165.4141,102525.0
2016-10-04 09:30:00,176.44,178.3,175.5,177.62,50325.0,165.0307,166.7704,164.1514,166.1343,50325.0
2016-10-04 10:00:00,177.31,177.67,176.84,177.19,69094.0,165.8444,166.1811,165.4048,165.7322,69094.0
2016-10-04 10:30:00,177.15,177.67,177.01,177.44,49316.0,165.6947,166.1811,165.5638,165.966,49316.0
2016-10-04 11:00:00,177.38,177.39,176.44,176.86,39262.0,165.9099,165.9192,165.0307,165.4235,39262.0
2016-10-04 11:30:00,176.82,177.47,176.64,176.86,32968.0,165.3861,165.994,165.2177,165.4235,32968.0
2016-10-04 12:00:00,176.9,177.0,176.14,176.79,67808.0,165.4609,165.5544,164.75,165.358,67808.0
2016-10-04 12:30:00,176.81,177.1,176.5,176.73,44515.0,165.3767,165.648,165.0868,165.3019,44515.0
2016-10-04 13:00:00,176.7,176.9,175.74,176.0,22317.0,165.2738,165.4609,164.3759,164.6191,22317.0
2016-10-04 13:30:00,175.98,176.34,175.83,175.97,16200.0,164.6004,164.9371,164.4601,164.591,16200.0
2016-10-04 14:00:00,176.02,176.34,175.72,176.03,14767.0,164.6378,164.9371,164.3572,164.6472,14767.0
2016-10-04 14:30:00,175.88,176.34,175.55,175.6,15658.0,164.5069,164.9371,164.1982,164.245,15658.0
2016-10-04 15:00:00,175.57,176.44,175.43,176.3,47981.0,164.2169,165.0307,164.086,164.8997,47981.0
2016-10-04 15:30:00,176.31,176.43,175.5,175.65,102416.0,164.9091,165.0213,164.1514,164.2917,102416.0
2016-10-05 09:30:00,176.69,178.39,175.34,177.73,81952.0,165.2645,166.8546,164.0018,166.2372,81952.0
2016-10-05 10:00:00,177.8,177.91,176.54,177.85,98767.0,166.3027,166.4056,165.1242,166.3495,98767.0
2016-10-05 10:30:00,177.77,178.04,177.22,177.94,55657.0,166.2746,166.5272,165.7602,166.4337,55657.0
2016-10-05 11:00:00,177.9,177.91,176.47,176.87,29637.0,166.3962,166.4056,165.0587,165.4328,29637.0
2016-10-05 11:30:00,177.0,177.13,176.41,176.53,42987.0,165.5544,165.676,165.0026,165.1148,42987.0
2016-10-05 12:00:00,176.56,176.93,176.52,176.78,12461.0,165.1429,165.489,165.1055,165.3487,12461.0
2016-10-05 12:30:00,176.68,176.68,176.14,176.28,16779.0,165.2551,165.2551,164.75,164.881,16779.0
2016-10-05 13:00:00,176.37,176.55,176.07,176.48,8365.0,164.9652,165.1335,164.6846,165.0681,8365.0
2016-10-05 13:30:00,176.44,176.44,175.63,175.96,42324.0,165.0307,165.0307,164.273,164.5817,42324.0
2016-10-05 14:00:00,176.03,176.03,175.21,175.35,45244.0,164.6472,164.6472,163.8802,164.0111,45244.0
2016-10-05 14:30:00,175.25,175.74,175.16,175.53,52137.0,163.9176,164.3759,163.8334,164.1795,52137.0
2016-10-05 15:00:00,175.53,175.78,174.71,175.16,55285.0,164.1795,164.4133,163.4125,163.8334,55285.0
2016-10-05 15:30:00,175.13,176.08,175.13,175.76,104150.0,163.8054,164.6939,163.8054,164.3946,104150.0
2016-10-06 09:30:00,175.14,177.67,175.1,176.37,30822.0,163.8147,166.1811,163.7773,164.9652,30822.0
2016-10-06 10:00:00,176.34,176.82,176.24,176.63,39547.0,164.9371,165.3861,164.8436,165.2084,39547.0
2016-10-06 10:30:00,176.56,176.9,176.41,176.72,29605.0,165.1429,165.4609,165.0026,165.2925,29605.0
2016-10-06 11:00:00,176.69,177.07,176.3,176.9,17754.0,165.2645,165.6199,164.8997,165.4609,17754.0
2016-10-06 11:30:00,176.79,177.33,176.53,177.09,19302.0,165.358,165.8631,165.1148,165.6386,19302.0
2016-10-06 12:00:00,177.2,177.73,176.59,177.07,28034.0,165.7415,166.2372,165.171,165.6199,28034.0
2016-10-06 12:30:00,177.06,177.84,176.69,177.55,24270.0,165.6106,166.3401,165.2645,166.0689,24270.0
2016-10-06 13:00:00,177.61,177.62,176.93,177.17,50814.0,166.125,166.1343,165.489,165.7134,50814.0
2016-10-06 13:30:00,177.08,177.64,176.94,177.25,69128.0,165.6293,166.1531,165.4983,165.7883,69128.0
2016-10-06 14:00:00,177.21,177.81,177.19,177.2,40540.0,165.7509,166.3121,165.7322,165.7415,40540.0
2016-10-06 14:30:00,177.2,178.48,177.19,178.1,29198.0,165.7415,166.9387,165.7322,166.5833,29198.0
2016-10-06 15:00:00,178.14,178.82,178.11,178.55,74095.0,166.6207,167.2567,166.5927,167.0042,74095.0
2016-10-06 15:30:00,178.54,178.65,178.29,178.48,70865.0,166.9949,167.0977,166.761,166.9387,70865.0
2016-10-07 09:30:00,178.45,178.98,176.55,177.06,55717.0,166.9107,167.4064,165.1335,165.6106,55717.0
2016-10-07 10:00:00,177.07,177.32,174.96,175.17,57295.0,165.6199,165.8537,163.6464,163.8428,57295.0
2016-10-07 10:30:00,175.17,175.27,174.09,174.18,41754.0,163.8428,163.9363,162.8326,162.9168,41754.0
2016-10-07 11:00:00,174.18,174.52,173.61,174.17,43208.0,162.9168,163.2348,162.3836,162.9074,43208.0
2016-10-07 11:30:00,174.13,174.18,172.79,173.07,63582.0,162.87,162.9168,161.6167,161.8786,63582.0
2016-10-07 12:00:00,173.2,173.49,172.12,172.69,71872.0,162.0002,162.2714,160.99,161.5231,71872.0
2016-10-07 12:30:00,172.78,172.84,171.28,171.6,102314.0,161.6073,161.6634,160.2043,160.5036,102314.0
2016-10-07 13:00:00,171.58,172.05,171.16,171.9,62646.0,160.4849,160.9245,160.0921,160.7842,62646.0
2016-10-07 13:30:00,171.86,172.33,171.08,171.3,68879.0,160.7468,161.1864,160.0173,160.223,68879.0
2016-10-07 14:00:00,171.27,171.3,170.08,170.69,91111.0,160.195,160.223,159.0819,159.6525,91111.0
2016-10-07 14:30:00,170.69,171.42,170.65,170.92,106336.0,159.6525,160.3353,159.6151,159.8676,106336.0
2016-10-07 15:00:00,170.8,170.99,170.01,170.43,61908.0,159.7554,159.9331,159.0164,159.4093,61908.0
2016-10-07 15:30:00,170.51,170.55,169.86,170.11,158084.0,159.4841,159.5215,158.8761,159.11,158084.0
2016-10-10 09:30:00,170.7,172.61,170.7,171.5,59482.0,159.6618,161.4483,159.6618,160.4101,59482.0
2016-10-10 10:00:00,171.68,171.93,170.8,171.13,50631.0,160.5785,160.8123,159.7554,160.064,50631.0
2016-10-10 10:30:00,171.32,171.72,171.03,171.5,63145.0,160.2417,160.6159,159.9705,160.4101,63145.0
2016-10-10 11:00:00,171.68,172.03,171.28,171.85,93982.0,160.5785,160.9058,160.2043,160.7375,93982.0
2016-10-10 11:30:00,171.85,172.0,171.59,171.64,34395.0,160.7375,160.8778,160.4943,160.541,34395.0
2016-10-10 12:00:00,171.71,171.84,170.87,171.15,31858.0,160.6065,160.7281,159.8208,160.0827,31858.0
2016-10-10 12:30:00,171.03,171.1,169.87,169.94,70717.0,159.9705,160.036,158.8855,158.951,70717.0
2016-10-10 13:00:00,169.95,171.11,169.95,171.01,23361.0,158.9603,160.0453,158.9603,159.9518,23361.0
2016-10-10 13:30:00,171.0,171.11,170.74,170.91,18500.0,159.9424,160.0453,159.6992,159.8582,18500.0
2016-10-10 14:00:00,170.91,171.16,170.75,171.08,21713.0,159.8582,160.0921,159.7086,160.0173,21713.0
2016-10-10 14:30:00,170.99,171.36,170.91,170.99,56446.0,159.9331,160.2791,159.8582,159.9331,56446.0
2016-10-10 15:00:00,171.02,171.54,170.97,171.54,78710.0,159.9611,160.4475,159.9144,160.4475,78710.0
2016-10-10 15:30:00,171.47,171.53,171.04,171.27,105957.0,160.382,160.4382,159.9798,160.195,105957.0
2016-10-11 09:30:00,168.48,170.23,168.31,169.84,165811.0,157.5854,159.2222,157.4264,158.8574,165811.0
2016-10-11 10:00:00,169.91,170.04,169.57,169.86,56655.0,158.9229,159.0445,158.6049,158.8761,56655.0
2016-10-11 10:30:00,169.87,169.94,169.55,169.63,112223.0,158.8855,158.951,158.5862,158.661,112223.0
2016-10-11 11:00:00,169.67,169.75,168.62,168.71,66688.0,158.6984,158.7733,157.7163,157.8005,66688.0
2016-10-11 11:30:00,168.79,169.3,168.62,168.88,46588.0,157.8753,158.3524,157.7163,157.9595,46588.0
2016-10-11 12:00:00,169.0,169.6,168.92,169.55,51727.0,158.0718,158.633,157.9969,158.5862,51727.0
2016-10-11 12:30:00,169.45,169.62,169.26,169.28,21391.0,158.4927,158.6517,158.3149,158.3336,21391.0
2016-10-11 13:00:00,169.29,169.3,168.69,169.14,36369.0,158.343,158.3524,157.7818,158.2027,36369.0
2016-10-11 13:30:00,169.03,169.22,168.79,168.84,20907.0,158.0998,158.2775,157.8753,157.9221,20907.0
2016-10-11 14:00:00,168.81,168.99,168.58,168.8,51381.0,157.894,158.0624,157.6789,157.8847,51381.0
2016-10-11 14:30:00,168.8,169.54,168.7,169.47,75037.0,157.8847,158.5768,157.7912,158.5114,75037.0
2016-10-11 15:00:00,169.44,169.59,169.02,169.55,67134.0,158.4833,158.6236,158.0905,158.5862,67134.0
2016-10-11 15:30:00,169.56,169.56,169.1,169.21,99366.0,158.5955,158.5955,158.1653,158.2682,99366.0
2016-10-12 09:30:00,169.02,169.34,167.59,168.78,30302.0,158.0905,158.3898,156.7529,157.866,30302.0
2016-10-12 10:00:00,168.81,168.97,168.37,168.7,42680.0,157.894,158.0437,157.4825,157.7912,42680.0
2016-10-12 10:30:00,168.7,168.79,168.03,168.26,34934.0,157.7912,157.8753,157.1645,157.3796,34934.0
2016-10-12 11:00:00,168.22,169.76,168.04,169.71,92130.0,157.3422,158.7826,157.1738,158.7358,92130.0
2016-10-12 11:30:00,169.7,169.96,168.82,168.82,20329.0,158.7265,158.9697,157.9034,157.9034,20329.0
2016-10-12 12:00:00,168.82,169.4,168.72,169.06,23024.0,157.9034,158.4459,157.8099,158.1279,23024.0
2016-10-12 12:30:00,169.06,169.3,168.99,169.1,17013.0,158.1279,158.3524,158.0624,158.1653,17013.0
2016-10-12 13:00:00,169.12,169.53,168.89,169.5,26057.0,158.184,158.5675,157.9689,158.5394,26057.0
2016-10-12 13:30:00,169.53,169.53,169.09,169.25,12029.0,158.5675,158.5675,158.1559,158.3056,12029.0
2016-10-12 14:00:00,169.26,170.0,169.2,169.84,28354.0,158.3149,159.0071,158.2588,158.8574,28354.0
2016-10-12 14:30:00,169.81,169.96,169.44,169.62,20924.0,158.8294,158.9697,158.4833,158.6517,20924.0
2016-10-12 15:00:00,169.68,170.01,169.52,169.56,50055.0,158.7078,159.0164,158.5581,158.5955,50055.0
2016-10-12 15:30:00,169.57,170.05,169.46,169.89,114792.0,158.6049,159.0539,158.502,158.9042,114792.0
2016-10-13 09:30:00,168.5,168.5,167.06,167.64,35969.0,157.6041,157.6041,156.2572,156.7997,35969.0
2016-10-13 10:00:00,167.7,168.91,167.54,168.91,39809.0,156.8558,157.9876,156.7062,157.9876,39809.0
2016-10-13 10:30:00,168.94,169.74,168.54,168.67,33170.0,158.0156,158.7639,157.6415,157.7631,33170.0
2016-10-13 11:00:00,168.85,170.05,168.49,169.88,27736.0,157.9315,159.0539,157.5947,158.8948,27736.0
2016-10-13 11:30:00,169.97,170.2,169.91,170.11,17288.0,158.979,159.1942,158.9229,159.11,17288.0
2016-10-13 12:00:00,170.16,170.42,170.01,170.25,18044.0,159.1567,159.3999,159.0164,159.2409,18044.0
2016-10-13 12:30:00,170.21,171.21,170.21,170.96,36258.0,159.2035,160.1388,159.2035,159.905,36258.0
2016-10-13 13:00:00,170.97,171.41,170.73,171.37,31852.0,159.9144,160.3259,159.6899,160.2885,31852.0
2016-10-13 13:30:00,171.31,171.64,170.91,171.64,33525.0,160.2324,160.541,159.8582,160.541,33525.0
2016-10-13 14:00:00,171.66,171.83,171.48,171.81,18610.0,160.5597,160.7188,160.3914,160.7,18610.0
2016-10-13 14:30:00,171.88,172.65,171.76,172.61,52708.0,160.7655,161.4857,160.6533,161.4483,52708.0
2016-10-13 15:00:00,172.58,172.69,171.91,171.92,53402.0,161.4203,161.5231,160.7936,160.8029,53402.0
2016-10-13 15:30:00,171.96,172.22,171.68,171.97,89183.0,160.8403,161.0835,160.5785,160.8497,89183.0
2016-10-14 09:30:00,173.0,174.11,172.76,173.82,37238.0,161.8131,162.8513,161.5886,162.5801,37238.0
2016-10-14 10:00:00,173.89,173.91,172.86,173.29,50942.0,162.6455,162.6643,161.6821,162.0843,50942.0
2016-10-14 10:30:00,173.38,174.18,173.38,173.82,43542.0,162.1685,162.9168,162.1685,162.5801,43542.0
2016-10-14 11:00:00,173.93,173.93,172.76,173.01,37379.0,162.683,162.683,161.5886,161.8224,37379.0
2016-10-14 11:30:00,173.05,173.84,172.85,172.94,35498.0,161.8599,162.5988,161.6728,161.757,35498.0
2016-10-14 12:00:00,172.91,173.43,172.86,173.25,39532.0,161.7289,162.2153,161.6821,162.0469,39532.0
2016-10-14 12:30:00,173.18,173.46,172.83,172.97,26533.0,161.9815,162.2433,161.6541,161.785,26533.0
2016-10-14 13:00:00,172.97,173.31,172.76,173.18,33107.0,161.785,162.103,161.5886,161.9815,33107.0
2016-10-14 13:30:00,173.24,173.96,173.23,173.67,33531.0,162.0376,162.711,162.0282,162.4398,33531.0
2016-10-14 14:00:00,173.67,173.91,173.45,173.91,31398.0,162.4398,162.6643,162.234,162.6643,31398.0
2016-10-14 14:30:00,173.85,173.9,172.98,173.06,9338.0,162.6081,162.6549,161.7944,161.8692,9338.0
2016-10-14 15:00:00,173.06,173.42,172.95,173.25,19488.0,161.8692,162.2059,161.7663,162.0469,19488.0
2016-10-14 15:30:00,173.16,173.63,173.16,173.48,95897.0,161.9627,162.4024,161.9627,162.2621,95897.0
2016-10-17 09:30:00,173.58,175.0,172.38,174.67,30150.0,162.3556,163.6838,161.2332,163.3751,30150.0
2016-10-17 10:00:00,174.7,174.9,173.98,174.72,28602.0,163.4032,163.5902,162.7297,163.4219,28602.0
2016-10-17 10:30:00,174.71,175.5,174.64,175.29,58946.0,163.4125,164.1514,163.347,163.955,58946.0
2016-10-17 11:00:00,175.31,175.99,175.1,175.34,58643.0,163.9737,164.6097,163.7773,164.0018,58643.0
2016-10-17 11:30:00,175.43,176.58,175.39,176.58,40430.0,164.086,165.1616,164.0485,165.1616,40430.0
2016-10-17 12:00:00,176.52,176.71,176.11,176.3,43433.0,165.1055,165.2832,164.722,164.8997,43433.0
2016-10-17 12:30:00,176.24,176.94,176.16,176.76,23277.0,164.8436,165.4983,164.7688,165.33,23277.0
2016-10-17 13:00:00,176.85,177.02,176.55,176.82,33748.0,165.4141,165.5731,165.1335,165.3861,33748.0
2016-10-17 13:30:00,176.75,176.94,176.6,176.6,36098.0,165.3206,165.4983,165.1803,165.1803,36098.0
2016-10-17 14:00:00,176.54,177.36,176.53,177.28,40615.0,165.1242,165.8912,165.1148,165.8163,40615.0
2016-10-17 14:30:00,177.27,177.92,177.19,177.75,51613.0,165.807,166.4149,165.7322,166.2559,51613.0
2016-10-17 15:00:00,177.75,177.83,177.48,177.49,90013.0,166.2559,166.3308,166.0034,166.0128,90013.0
2016-10-17 15:30:00,177.49,177.61,177.03,177.26,166849.0,166.0128,166.125,165.5825,165.7976,166849.0
2016-10-18 09:30:00,178.83,178.83,177.1,177.37,35501.0,167.2661,167.2661,165.648,165.9005,35501.0
2016-10-18 10:00:00,177.39,178.12,177.31,178.05,31432.0,165.9192,166.602,165.8444,166.5365,31432.0
2016-10-18 10:30:00,178.06,178.39,177.83,178.18,25025.0,166.5459,166.8546,166.3308,166.6581,25025.0
2016-10-18 11:00:00,178.22,178.48,177.95,178.14,31790.0,166.6955,166.9387,166.443,166.6207,31790.0
2016-10-18 11:30:00,178.18,178.49,177.92,178.45,18996.0,166.6581,166.9481,166.4149,166.9107,18996.0
2016-10-18 12:00:00,178.39,178.48,177.94,178.31,17706.0,166.8546,166.9387,166.4337,166.7797,17706.0
2016-10-18 12:30:00,178.25,178.35,178.01,178.28,33313.0,166.7236,166.8171,166.4991,166.7517,33313.0
2016-10-18 13:00:00,178.29,178.32,177.9,177.95,23148.0,166.761,166.7891,166.3962,166.443,23148.0
2016-10-18 13:30:00,177.85,178.2,177.85,178.08,21465.0,166.3495,166.6768,166.3495,166.5646,21465.0
2016-10-18 14:00:00,177.97,178.53,177.89,178.47,28914.0,166.4617,166.9855,166.3869,166.9294,28914.0
2016-10-18 14:30:00,178.53,178.6,178.38,178.53,35058.0,166.9855,167.051,166.8452,166.9855,35058.0
2016-10-18 15:00:00,178.6,178.6,178.34,178.44,52349.0,167.051,167.051,166.8078,166.9013,52349.0
2016-10-18 15:30:00,178.43,178.57,178.21,178.22,177517.0,166.892,167.0229,166.6862,166.6955,177517.0
2016-10-19 09:30:00,179.15,179.15,175.77,176.03,19896.0,167.5654,167.5654,164.404,164.6472,19896.0
2016-10-19 10:00:00,176.08,176.17,175.05,175.34,60819.0,164.6939,164.7781,163.7305,164.0018,60819.0
2016-10-19 10:30:00,175.49,176.77,175.49,176.77,34334.0,164.1421,165.3393,164.1421,165.3393,34334.0
2016-10-19 11:00:00,176.81,177.64,176.77,177.64,16871.0,165.3767,166.1531,165.3393,166.1531,16871.0
2016-10-19 11:30:00,177.72,178.31,177.72,178.14,31194.0,166.2279,166.7797,166.2279,166.6207,31194.0
2016-10-19 12:00:00,178.06,178.25,177.87,177.87,19654.0,166.5459,166.7236,166.3682,166.3682,19654.0
2016-10-19 12:30:00,177.86,178.55,177.56,178.35,21603.0,166.3588,167.0042,166.0782,166.8171,21603.0
2016-10-19 13:00:00,178.33,178.78,178.13,178.7,32200.0,166.7984,167.2193,166.6114,167.1445,32200.0
2016-10-19 13:30:00,178.75,178.75,177.88,177.93,14599.0,167.1913,167.1913,166.3775,166.4243,14599.0
2016-10-19 14:00:00,177.87,178.44,177.44,177.48,27100.0,166.3682,166.9013,165.966,166.0034,27100.0
2016-10-19 14:30:00,177.5,177.59,176.82,177.04,18871.0,166.0221,166.1063,165.3861,165.5919,18871.0
2016-10-19 15:00:00,177.15,177.82,177.15,177.59,38766.0,165.6947,166.3214,165.6947,166.1063,38766.0
2016-10-19 15:30:00,177.64,177.75,177.3,177.41,64972.0,166.1531,166.2559,165.835,165.9379,64972.0
2016-10-20 09:30:00,176.97,177.3,175.83,176.18,29967.0,165.5264,165.835,164.4601,164.7875,29967.0
2016-10-20 10:00:00,176.35,177.12,176.14,176.46,37024.0,164.9465,165.6667,164.75,165.0494,37024.0
2016-10-20 10:30:00,176.27,176.37,174.83,175.74,32775.0,164.8716,164.9652,163.5248,164.3759,32775.0
2016-10-20 11:00:00,175.69,176.92,175.6,176.79,9928.0,164.3291,165.4796,164.245,165.358,9928.0
2016-10-20 11:30:00,176.81,177.79,176.52,177.79,17422.0,165.3767,166.2934,165.1055,166.2934,17422.0
2016-10-20 12:00:00,177.89,178.55,177.84,178.31,30123.0,166.3869,167.0042,166.3401,166.7797,30123.0
2016-10-20 12:30:00,178.36,178.8,178.21,178.62,23718.0,166.8265,167.238,166.6862,167.0697,23718.0
2016-10-20 13:00:00,178.62,179.48,178.62,179.26,52635.0,167.0697,167.8741,167.0697,167.6683,52635.0
2016-10-20 13:30:00,179.18,179.28,178.12,178.16,17864.0,167.5935,167.687,166.602,166.6394,17864.0
2016-10-20 14:00:00,178.17,178.73,178.14,178.68,16577.0,166.6488,167.1726,166.6207,167.1258,16577.0
2016-10-20 14:30:00,178.64,178.91,178.6,178.63,19405.0,167.0884,167.3409,167.051,167.079,19405.0
2016-10-20 15:00:00,178.63,178.75,178.19,178.21,23155.0,167.079,167.1913,166.6675,166.6862,23155.0
2016-10-20 15:30:00,178.15,178.46,177.98,178.31,85633.0,166.6301,166.92,166.4711,166.7797,85633.0
2016-10-21 09:30:00,176.89,178.47,175.89,177.96,55405.0,165.4516,166.9294,164.5162,166.4524,55405.0
2016-10-21 10:00:00,177.98,178.01,176.73,177.3,47494.0,166.4711,166.4991,165.3019,165.835,47494.0
2016-10-21 10:30:00,177.52,177.86,176.76,176.76,17746.0,166.0408,166.3588,165.33,165.33,17746.0
2016-10-21 11:00:00,176.77,177.07,176.44,176.79,15188.0,165.3393,165.6199,165.0307,165.358,15188.0
2016-10-21 11:30:00,176.78,177.79,176.71,177.25,9538.0,165.3487,166.2934,165.2832,165.7883,9538.0
2016-10-21 12:00:00,177.28,177.62,177.14,177.47,12482.0,165.8163,166.1343,165.6854,165.994,12482.0
2016-10-21 12:30:00,177.39,177.87,177.28,177.87,10573.0,165.9192,166.3682,165.8163,166.3682,10573.0
2016-10-21 13:00:00,177.71,177.77,177.33,177.43,21816.0,166.2185,166.2746,165.8631,165.9566,21816.0
2016-10-21 13:30:00,177.42,178.04,177.28,177.99,25443.0,165.9473,166.5272,165.8163,166.4804,25443.0
2016-10-21 14:00:00,178.0,178.3,177.69,178.29,11138.0,166.4898,166.7704,166.1998,166.761,11138.0
2016-10-21 14:30:00,178.27,178.74,178.22,178.48,14936.0,166.7423,167.1819,166.6955,166.9387,14936.0
2016-10-21 15:00:00,178.53,178.99,178.37,178.94,23223.0,166.9855,167.4158,166.8358,167.369,23223.0
2016-10-21 15:30:00,178.98,180.0,178.95,179.73,136790.0,167.4064,168.3604,167.3783,168.1079,136790.0
2016-10-24 09:30:00,180.75,180.75,179.59,179.96,36623.0,169.0619,169.0619,167.977,168.323,36623.0
2016-10-24 10:00:00,180.03,180.3,179.88,180.09,28150.0,168.3885,168.641,168.2482,168.4446,28150.0
2016-10-24 10:30:00,180.18,180.56,179.52,179.61,38791.0,168.5288,168.8842,167.9115,167.9957,38791.0
2016-10-24 11:00:00,179.58,180.0,179.48,179.48,28642.0,167.9676,168.3604,167.8741,167.8741,28642.0
2016-10-24 11:30:00,179.55,180.35,179.47,180.35,27251.0,167.9395,168.6878,167.8647,168.6878,27251.0
2016-10-24 12:00:00,180.26,180.81,180.26,180.59,29664.0,168.6036,169.1181,168.6036,168.9123,29664.0
2016-10-24 12:30:00,180.63,180.68,180.44,180.52,28591.0,168.9497,168.9965,168.772,168.8468,28591.0
2016-10-24 13:00:00,180.64,180.77,180.52,180.54,8278.0,168.9591,169.0807,168.8468,168.8655,8278.0
2016-10-24 13:30:00,180.56,181.11,180.49,180.76,22695.0,168.8842,169.3987,168.8188,169.0713,22695.0
2016-10-24 14:00:00,180.67,180.91,180.45,180.52,25486.0,168.9871,169.2116,168.7813,168.8468,25486.0
2016-10-24 14:30:00,180.5,180.56,180.12,180.26,15502.0,168.8281,168.8842,168.4727,168.6036,15502.0
2016-10-24 15:00:00,180.18,180.7,180.1,180.21,20447.0,168.5288,169.0152,168.454,168.5569,20447.0
2016-10-24 15:30:00,180.18,180.41,180.04,180.27,58862.0,168.5288,168.7439,168.3979,168.613,58862.0
2016-10-25 09:30:00,179.99,180.06,178.77,179.54,32854.0,168.3511,168.4166,167.21,167.9302,32854.0
2016-10-25 10:00:00,179.53,180.37,179.21,179.81,49875.0,167.9208,168.7065,167.6215,168.1827,49875.0
2016-10-25 10:30:00,179.82,179.95,179.26,179.59,25291.0,168.1921,168.3137,167.6683,167.977,25291.0
2016-10-25 11:00:00,179.87,180.01,179.16,179.39,18663.0,168.2389,168.3698,167.5748,167.7899,18663.0
2016-10-25 11:30:00,179.4,179.52,178.94,179.41,30973.0,167.7992,167.9115,167.369,167.8086,30973.0
2016-10-25 12:00:00,179.37,179.52,178.7,178.7,32929.0,167.7712,167.9115,167.1445,167.1445,32929.0
2016-10-25 12:30:00,178.7,179.0,178.43,178.5,27188.0,167.1445,167.4251,166.892,166.9574,27188.0
2016-10-25 13:00:00,178.46,178.8,178.31,178.43,23023.0,166.92,167.238,166.7797,166.892,23023.0
2016-10-25 13:30:00,178.33,179.0,178.33,178.92,24114.0,166.7984,167.4251,166.7984,167.3503,24114.0
2016-10-25 14:00:00,178.98,179.18,178.7,178.84,15830.0,167.4064,167.5935,167.1445,167.2755,15830.0
2016-10-25 14:30:00,178.88,179.06,178.76,178.85,26691.0,167.3129,167.4812,167.2006,167.2848,26691.0
2016-10-25 15:00:00,178.84,178.98,178.54,178.75,25213.0,167.2755,167.4064,166.9949,167.1913,25213.0
2016-10-25 15:30:00,178.77,178.78,177.88,178.03,75574.0,167.21,167.2193,166.3775,166.5178,75574.0
2016-10-26 09:30:00,179.37,179.52,176.6,176.87,54583.0,167.7712,167.9115,165.1803,165.4328,54583.0
2016-10-26 10:00:00,177.21,177.39,176.23,176.42,27014.0,165.7509,165.9192,164.8342,165.0119,27014.0
2016-10-26 10:30:00,176.42,177.81,176.41,177.7,109815.0,165.0119,166.3121,165.0026,166.2092,109815.0
2016-10-26 11:00:00,177.68,178.76,177.63,178.76,36613.0,166.1905,167.2006,166.1437,167.2006,36613.0
2016-10-26 11:30:00,178.98,179.38,178.76,178.82,30771.0,167.4064,167.7805,167.2006,167.2567,30771.0
2016-10-26 12:00:00,178.78,179.01,178.78,178.87,30064.0,167.2193,167.4345,167.2193,167.3035,30064.0
2016-10-26 12:30:00,178.83,179.5,178.7,179.1,21433.0,167.2661,167.8928,167.1445,167.5186,21433.0
2016-10-26 13:00:00,179.04,179.32,178.29,178.29,48011.0,167.4625,167.7244,166.761,166.761,48011.0
2016-10-26 13:30:00,178.21,178.32,177.67,178.11,19550.0,166.6862,166.7891,166.1811,166.5927,19550.0
2016-10-26 14:00:00,178.18,178.35,177.78,177.83,16753.0,166.6581,166.8171,166.284,166.3308,16753.0
2016-10-26 14:30:00,177.84,178.14,177.61,178.08,25001.0,166.3401,166.6207,166.125,166.5646,25001.0
2016-10-26 15:00:00,178.2,178.2,177.65,177.77,32083.0,166.6768,166.6768,166.1624,166.2746,32083.0
2016-10-26 15:30:00,177.78,178.15,177.78,177.99,76303.0,166.284,166.6301,166.284,166.4804,76303.0
2016-10-27 09:30:00,178.77,179.05,178.06,178.47,17894.0,167.21,167.4719,166.5459,166.9294,17894.0
2016-10-27 10:00:00,178.26,178.26,176.81,177.12,65482.0,166.733,166.733,165.3767,165.6667,65482.0
2016-10-27 10:30:00,177.14,177.19,175.54,175.55,32866.0,165.6854,165.7322,164.1888,164.1982,32866.0
2016-10-27 11:00:00,175.51,176.24,175.16,175.55,84598.0,164.1608,164.8436,163.8334,164.1982,84598.0
2016-10-27 11:30:00,175.53,176.87,175.33,176.71,28479.0,164.1795,165.4328,163.9924,165.2832,28479.0
2016-10-27 12:00:00,176.67,177.0,176.58,176.76,10498.0,165.2458,165.5544,165.1616,165.33,10498.0
2016-10-27 12:30:00,176.79,177.0,176.43,176.94,13627.0,165.358,165.5544,165.0213,165.4983,13627.0
2016-10-27 13:00:00,176.98,177.05,176.68,176.75,29580.0,165.5357,165.6012,165.2551,165.3206,29580.0
2016-10-27 13:30:00,176.71,177.08,176.65,176.97,26438.0,165.2832,165.6293,165.2271,165.5264,26438.0
2016-10-27 14:00:00,176.97,177.27,176.63,176.65,30878.0,165.5264,165.807,165.2084,165.2271,30878.0
2016-10-27 14:30:00,176.72,176.95,176.55,176.86,33201.0,165.2925,165.5077,165.1335,165.4235,33201.0
2016-10-27 15:00:00,176.9,176.91,176.16,176.27,24558.0,165.4609,165.4703,164.7688,164.8716,24558.0
2016-10-27 15:30:00,176.27,177.03,176.27,176.91,70539.0,164.8716,165.5825,164.8716,165.4703,70539.0
2016-10-28 09:30:00,177.3,179.42,176.21,179.31,26451.0,165.835,167.818,164.8155,167.7151,26451.0
2016-10-28 10:00:00,179.42,182.24,179.06,182.24,76989.0,167.818,170.4556,167.4812,170.4556,76989.0
2016-10-28 10:30:00,182.1,182.47,181.56,181.75,68124.0,170.3247,170.6707,169.8196,169.9973,68124.0
2016-10-28 11:00:00,181.81,182.16,180.17,181.4,69931.0,170.0534,170.3808,168.5195,169.6699,69931.0
2016-10-28 11:30:00,181.33,181.54,180.4,181.2,108004.0,169.6044,169.8009,168.7346,169.4828,108004.0
2016-10-28 12:00:00,181.21,181.48,181.0,181.25,27958.0,169.4922,169.7447,169.2958,169.5296,27958.0
2016-10-28 12:30:00,181.29,181.93,181.0,181.55,18429.0,169.567,170.1656,169.2958,169.8102,18429.0
2016-10-28 13:00:00,181.63,181.65,180.25,181.24,70052.0,169.885,169.9037,168.5943,169.5203,70052.0
2016-10-28 13:30:00,181.21,181.41,180.17,180.36,30444.0,169.4922,169.6793,168.5195,168.6972,30444.0
2016-10-28 14:00:00,180.21,181.04,180.03,180.74,64050.0,168.5569,169.3332,168.3885,169.0526,64050.0
2016-10-28 14:30:00,180.78,181.45,180.61,181.45,30585.0,169.09,169.7167,168.931,169.7167,30585.0
2016-10-28 15:00:00,181.5,181.73,180.94,181.66,28253.0,169.7634,169.9786,169.2397,169.9131,28253.0
2016-10-28 15:30:00,181.65,181.66,180.86,181.32,124957.0,169.9037,169.9131,169.1648,169.5951,124957.0
2016-10-31 09:30:00,182.21,184.61,181.52,183.55,64374.0,170.4275,172.6723,169.7822,171.6809,64374.0
2016-10-31 10:00:00,183.61,184.88,183.29,184.57,105871.0,171.737,172.9249,171.4377,172.6349,105871.0
2016-10-31 10:30:00,184.74,185.33,184.29,184.96,92609.0,172.7939,173.3458,172.373,172.9997,92609.0
2016-10-31 11:00:00,184.98,186.22,184.65,185.57,62058.0,173.0184,174.1782,172.7098,173.5703,62058.0
2016-10-31 11:30:00,185.57,186.26,185.02,185.97,49359.0,173.5703,174.2156,173.0558,173.9444,49359.0
2016-10-31 12:00:00,185.98,186.72,185.7,186.11,53919.0,173.9538,174.6459,173.6919,174.0753,53919.0
2016-10-31 12:30:00,186.18,186.44,185.87,186.22,46516.0,174.1408,174.384,173.8509,174.1782,46516.0
2016-10-31 13:00:00,186.16,186.36,185.69,185.95,101547.0,174.1221,174.3092,173.6825,173.9257,101547.0
2016-10-31 13:30:00,185.88,186.0,185.59,185.89,120804.0,173.8602,173.9725,173.589,173.8696,120804.0
2016-10-31 14:00:00,185.89,186.05,185.15,185.34,77976.0,173.8696,174.0192,173.1774,173.3551,77976.0
2016-10-31 14:30:00,185.25,185.48,184.87,185.4,69251.0,173.271,173.4861,172.9155,173.4113,69251.0
2016-10-31 15:00:00,185.4,186.26,185.35,185.63,103795.0,173.4113,174.2156,173.3645,173.6264,103795.0
2016-10-31 15:30:00,185.68,185.98,184.85,185.6,197710.0,173.6732,173.9538,172.8968,173.5983,197710.0
2016-11-01 09:30:00,188.41,194.99,188.41,192.76,259100.0,176.2266,182.3811,176.2266,180.2953,259100.0
2016-11-01 10:00:00,192.65,192.79,190.21,190.85,139605.0,180.1924,180.3234,177.9102,178.5088,139605.0
2016-11-01 10:30:00,190.85,193.71,190.52,193.34,157699.0,178.5088,181.1839,178.2002,180.8378,157699.0
2016-11-01 11:00:00,193.48,193.67,190.69,192.0,86563.0,180.9688,181.1465,178.3592,179.5845,86563.0
2016-11-01 11:30:00,191.93,192.89,191.01,191.25,163843.0,179.519,180.4169,178.6585,178.883,163843.0
2016-11-01 12:00:00,191.35,193.54,191.31,193.42,138690.0,178.9765,181.0249,178.9391,180.9127,138690.0
2016-11-01 12:30:00,193.3,194.7,193.0,194.05,163328.0,180.8004,182.1099,180.5198,181.5019,163328.0
2016-11-01 13:00:00,194.11,194.16,192.09,192.31,94732.0,181.558,181.6048,179.6687,179.8744,94732.0
2016-11-01 13:30:00,192.33,193.15,191.12,193.06,48928.0,179.8931,180.6601,178.7614,180.5759,48928.0
2016-11-01 14:00:00,193.0,193.58,191.5,192.6,75449.0,180.5198,181.0623,179.1168,180.1457,75449.0
2016-11-01 14:30:00,192.81,192.88,190.01,190.74,98368.0,180.3421,180.4076,177.7232,178.406,98368.0
2016-11-01 15:00:00,190.76,191.24,189.63,190.96,149734.0,178.4247,178.8736,177.3677,178.6117,149734.0
2016-11-01 15:30:00,190.95,193.43,190.19,192.97,313450.0,178.6024,180.922,177.8915,180.4918,313450.0
2016-11-02 09:30:00,192.38,193.18,191.59,192.59,132915.0,179.9399,180.6882,179.201,180.1363,132915.0
2016-11-02 10:00:00,192.59,194.29,192.24,193.14,99477.0,180.1363,181.7264,179.809,180.6508,99477.0
2016-11-02 10:30:00,193.19,193.56,191.95,193.33,64872.0,180.6975,181.0436,179.5377,180.8285,64872.0
2016-11-02 11:00:00,193.32,195.09,192.96,194.64,66711.0,180.8191,182.4747,180.4824,182.0538,66711.0
2016-11-02 11:30:00,194.61,195.32,193.68,194.42,59957.0,182.0257,182.6898,181.1558,181.848,59957.0
2016-11-02 12:00:00,194.23,194.65,193.52,193.77,114429.0,181.6703,182.0631,181.0062,181.24,114429.0
2016-11-02 12:30:00,193.75,194.0,193.08,193.98,48656.0,181.2213,181.4551,180.5946,181.4364,48656.0
2016-11-02 13:00:00,193.84,194.05,192.52,193.13,65390.0,181.3055,181.5019,180.0709,180.6414,65390.0
2016-11-02 13:30:00,193.14,193.16,191.08,192.22,80335.0,180.6508,180.6695,178.724,179.7902,80335.0
2016-11-02 14:00:00,192.08,192.33,189.81,190.39,78716.0,179.6593,179.8931,177.5361,178.0786,78716.0
2016-11-02 14:30:00,190.39,190.94,190.04,190.49,78891.0,178.0786,178.593,177.7512,178.1721,78891.0
2016-11-02 15:00:00,190.47,191.63,190.43,191.01,54803.0,178.1534,179.2384,178.116,178.6585,54803.0
2016-11-02 15:30:00,191.11,191.34,190.36,190.46,119173.0,178.752,178.9672,178.0505,178.1441,119173.0
2016-11-03 09:30:00,190.62,190.93,188.14,188.17,52884.0,178.2937,178.5837,175.9741,176.0021,52884.0
2016-11-03 10:00:00,188.35,189.0,188.2,188.64,51171.0,176.1705,176.7785,176.0302,176.4417,51171.0
2016-11-03 10:30:00,188.73,188.78,186.89,187.04,42719.0,176.5259,176.5727,174.8049,174.9452,42719.0
2016-11-03 11:00:00,187.1,189.97,187.09,189.42,49789.0,175.0013,177.6857,174.992,177.1713,49789.0
2016-11-03 11:30:00,189.24,189.96,188.79,189.11,18374.0,177.0029,177.6764,176.582,176.8814,18374.0
2016-11-03 12:00:00,189.26,189.71,188.05,188.05,21881.0,177.0217,177.4426,175.8899,175.8899,21881.0
2016-11-03 12:30:00,188.09,188.29,187.39,187.66,36984.0,175.9273,176.1144,175.2726,175.5251,36984.0
2016-11-03 13:00:00,187.66,188.17,187.49,187.97,24354.0,175.5251,176.0021,175.3661,175.8151,24354.0
2016-11-03 13:30:00,188.03,188.3,187.66,187.9,21096.0,175.8712,176.1237,175.5251,175.7496,21096.0
2016-11-03 14:00:00,187.91,188.87,187.87,188.87,16242.0,175.759,176.6569,175.7215,176.6569,16242.0
2016-11-03 14:30:00,188.88,189.35,188.38,189.35,25743.0,176.6662,177.1058,176.1986,177.1058,25743.0
2016-11-03 15:00:00,189.31,189.31,188.82,188.9,24385.0,177.0684,177.0684,176.6101,176.6849,24385.0
2016-11-03 15:30:00,188.86,188.99,188.15,188.51,74889.0,176.6475,176.7691,175.9834,176.3202,74889.0
2016-11-04 09:30:00,189.0,191.98,188.59,191.95,53826.0,176.7785,179.5658,176.395,179.5377,53826.0
2016-11-04 10:00:00,192.0,193.01,191.83,192.63,36008.0,179.5845,180.5292,179.4255,180.1737,36008.0
2016-11-04 10:30:00,192.74,193.25,192.56,192.7,64755.0,180.2766,180.7536,180.1083,180.2392,64755.0
2016-11-04 11:00:00,192.74,194.11,192.57,193.87,30319.0,180.2766,181.558,180.1176,181.3336,30319.0
2016-11-04 11:30:00,193.99,194.5,193.69,194.3,42938.0,181.4458,181.9228,181.1652,181.7357,42938.0
2016-11-04 12:00:00,194.3,194.38,194.06,194.13,27321.0,181.7357,181.8106,181.5113,181.5767,27321.0
2016-11-04 12:30:00,194.18,194.34,193.78,193.78,32489.0,181.6235,181.7732,181.2494,181.2494,32489.0
2016-11-04 13:00:00,193.78,193.88,193.21,193.38,26797.0,181.2494,181.3429,180.7162,180.8752,26797.0
2016-11-04 13:30:00,193.37,193.5,193.14,193.35,40572.0,180.8659,180.9875,180.6508,180.8472,40572.0
2016-11-04 14:00:00,193.3,193.95,193.2,193.92,33644.0,180.8004,181.4084,180.7069,181.3803,33644.0
2016-11-04 14:30:00,193.93,193.98,192.83,193.0,36747.0,181.3897,181.4364,180.3608,180.5198,36747.0
2016-11-04 15:00:00,192.88,193.07,192.37,192.99,35169.0,180.4076,180.5853,179.9305,180.5105,35169.0
2016-11-04 15:30:00,192.99,193.02,192.28,192.39,94666.0,180.5105,180.5385,179.8464,179.9493,94666.0
2016-11-07 09:30:00,195.37,196.0,193.68,194.73,61932.0,182.7366,183.3258,181.1558,182.1379,61932.0
2016-11-07 10:00:00,194.81,195.5,194.61,195.48,43167.0,182.2128,182.8582,182.0257,182.8394,43167.0
2016-11-07 10:30:00,195.49,196.12,195.37,196.12,50735.0,182.8488,183.4381,182.7366,183.4381,50735.0
2016-11-07 11:00:00,196.08,196.08,195.5,196.06,44283.0,183.4006,183.4006,182.8582,183.3819,44283.0
2016-11-07 11:30:00,196.07,196.63,195.83,196.59,48336.0,183.3913,183.9151,183.1668,183.8777,48336.0
2016-11-07 12:00:00,196.6,197.19,196.5,197.19,36663.0,183.887,184.4389,183.7935,184.4389,36663.0
2016-11-07 12:30:00,197.13,197.29,196.64,197.21,47277.0,184.3827,184.5324,183.9244,184.4576,47277.0
2016-11-07 13:00:00,197.26,197.43,196.88,196.99,34963.0,184.5043,184.6633,184.1489,184.2518,34963.0
2016-11-07 13:30:00,196.94,197.2,196.8,197.0,26414.0,184.205,184.4482,184.0741,184.2612,26414.0
2016-11-07 14:00:00,196.92,197.34,196.82,197.34,32389.0,184.1863,184.5792,184.0928,184.5792,32389.0
2016-11-07 14:30:00,197.34,197.74,197.28,197.59,38807.0,184.5792,184.9533,184.523,184.813,38807.0
2016-11-07 15:00:00,197.59,197.63,197.03,197.46,56050.0,184.813,184.8504,184.2892,184.6914,56050.0
2016-11-07 15:30:00,197.5,198.4,197.1,198.33,164047.0,184.7288,185.5706,184.3547,185.5052,164047.0
2016-11-08 09:30:00,198.27,198.8,196.87,198.17,57817.0,185.449,185.9448,184.1396,185.3555,57817.0
2016-11-08 10:00:00,198.08,199.54,198.0,199.31,59873.0,185.2713,186.6369,185.1965,186.4218,59873.0
2016-11-08 10:30:00,199.27,199.89,199.16,199.83,58817.0,186.3844,186.9643,186.2815,186.9082,58817.0
2016-11-08 11:00:00,199.67,200.74,199.3,200.52,43334.0,186.7585,187.7593,186.4124,187.5535,43334.0
2016-11-08 11:30:00,200.36,201.31,200.01,201.0,38750.0,187.4039,188.2925,187.0765,188.0025,38750.0
2016-11-08 12:00:00,200.96,201.35,200.6,201.19,43209.0,187.9651,188.3299,187.6284,188.1802,43209.0
2016-11-08 12:30:00,201.23,201.72,201.09,201.63,23213.0,188.2176,188.6759,188.0867,188.5918,23213.0
2016-11-08 13:00:00,201.77,201.93,201.02,201.7,81884.0,188.7227,188.8724,188.0212,188.6572,81884.0
2016-11-08 13:30:00,201.81,202.2,201.78,201.98,15991.0,188.7601,189.1249,188.7321,188.9191,15991.0
2016-11-08 14:00:00,201.97,202.09,200.7,200.71,76476.0,188.9098,189.022,187.7219,187.7313,76476.0
2016-11-08 14:30:00,200.59,201.15,199.96,200.99,49478.0,187.619,188.1428,187.0297,187.9931,49478.0
2016-11-08 15:00:00,200.95,201.65,200.67,201.57,55253.0,187.9557,188.6105,187.6938,188.5356,55253.0
2016-11-08 15:30:00,201.57,202.13,201.43,202.02,215519.0,188.5356,189.0594,188.4047,188.9565,215519.0
2016-11-09 09:30:00,213.64,227.85,213.64,217.19,692523.0,199.8251,213.1163,199.8251,203.1456,692523.0
2016-11-09 10:00:00,217.15,219.44,214.2,217.45,561711.0,203.1082,205.2501,200.3489,203.3888,561711.0
2016-11-09 10:30:00,217.45,218.85,216.81,217.12,156125.0,203.3888,204.6982,202.7902,203.0801,156125.0
2016-11-09 11:00:00,217.25,218.21,216.94,217.91,240415.0,203.2017,204.0996,202.9118,203.819,240415.0
2016-11-09 11:30:00,217.98,221.71,217.83,221.71,149009.0,203.8845,207.3733,203.7442,207.3733,149009.0
2016-11-09 12:00:00,221.72,224.34,219.65,223.49,146338.0,207.3827,209.8332,205.4465,209.0382,146338.0
2016-11-09 12:30:00,223.44,226.98,222.86,225.69,207352.0,208.9914,212.3025,208.4489,211.0959,207352.0
2016-11-09 13:00:00,225.68,226.01,224.19,225.28,213771.0,211.0866,211.3952,209.6929,210.7125,213771.0
2016-11-09 13:30:00,225.17,226.18,224.61,224.76,161754.0,210.6096,211.5543,210.0858,210.2261,161754.0
2016-11-09 14:00:00,224.86,225.96,224.67,225.73,123084.0,210.3196,211.3485,210.1419,211.1334,123084.0
2016-11-09 14:30:00,225.63,228.04,225.47,226.64,136771.0,211.0398,213.294,210.8902,211.9845,136771.0
2016-11-09 15:00:00,226.79,227.0,225.58,225.6,166507.0,212.1248,212.3212,210.9931,211.0118,166507.0
2016-11-09 15:30:00,225.54,226.01,224.73,225.39,358607.0,210.9556,211.3952,210.198,210.8153,358607.0
2016-11-10 09:30:00,228.3,231.75,226.05,230.06,232362.0,213.5372,216.7641,211.4327,215.1834,232362.0
2016-11-10 10:00:00,230.42,231.21,227.77,229.81,121492.0,215.5201,216.259,213.0414,214.9495,121492.0
2016-11-10 10:30:00,229.97,230.94,227.75,228.69,146846.0,215.0992,216.0065,213.0227,213.9019,146846.0
2016-11-10 11:00:00,228.6,231.29,227.72,230.95,107290.0,213.8178,216.3338,212.9947,216.0158,107290.0
2016-11-10 11:30:00,231.16,231.27,228.1,228.4,91448.0,216.2122,216.3151,213.3501,213.6307,91448.0
2016-11-10 12:00:00,228.4,231.09,228.33,231.08,37915.0,213.6307,216.1468,213.5652,216.1374,37915.0
2016-11-10 12:30:00,231.02,233.64,230.81,233.49,109489.0,216.0813,218.5319,215.8849,218.3916,109489.0
2016-11-10 13:00:00,233.44,234.5,232.85,233.76,90255.0,218.3448,219.3362,217.7929,218.6441,90255.0
2016-11-10 13:30:00,234.0,234.83,233.17,234.68,69105.0,218.8686,219.6449,218.0923,219.5046,69105.0
2016-11-10 14:00:00,234.45,234.68,233.23,233.36,46432.0,219.2895,219.5046,218.1484,218.27,46432.0
2016-11-10 14:30:00,233.46,234.43,232.6,234.04,81901.0,218.3635,219.2708,217.5591,218.906,81901.0
2016-11-10 15:00:00,233.94,234.43,233.1,233.12,78217.0,218.8125,219.2708,218.0268,218.0455,78217.0
2016-11-10 15:30:00,233.03,233.92,232.66,233.52,205552.0,217.9613,218.7938,217.6152,218.4196,205552.0
2016-11-11 09:30:00,234.5,235.4,226.27,226.64,262825.0,219.3362,220.178,211.6384,211.9845,262825.0
2016-11-11 10:00:00,226.83,227.82,225.52,226.66,313638.0,212.1622,213.0882,210.9369,212.0032,313638.0
2016-11-11 10:30:00,226.55,229.6,226.36,228.38,159784.0,211.9003,214.7531,211.7226,213.612,159784.0
2016-11-11 11:00:00,228.35,228.35,223.6,224.64,151976.0,213.5839,213.5839,209.1411,210.1138,151976.0
2016-11-11 11:30:00,224.59,225.84,224.11,225.24,102633.0,210.0671,211.2362,209.6181,210.675,102633.0
2016-11-11 12:00:00,225.36,228.05,224.91,227.9,89840.0,210.7873,213.3033,210.3664,213.163,89840.0
2016-11-11 12:30:00,227.77,227.94,226.15,226.18,35698.0,213.0414,213.2004,211.5262,211.5543,35698.0
2016-11-11 13:00:00,226.19,226.46,225.38,225.8,49971.0,211.5636,211.8161,210.806,211.1988,49971.0
2016-11-11 13:30:00,225.74,227.0,225.7,226.35,53645.0,211.1427,212.3212,211.1053,211.7133,53645.0
2016-11-11 14:00:00,226.21,227.95,225.88,227.64,53035.0,211.5823,213.2098,211.2737,212.9198,53035.0
2016-11-11 14:30:00,227.77,228.39,227.14,228.09,75156.0,213.0414,213.6213,212.4522,213.3407,75156.0
2016-11-11 15:00:00,228.1,229.09,228.03,228.59,73158.0,213.3501,214.2761,213.2846,213.8084,73158.0
2016-11-11 15:30:00,228.65,229.96,228.51,229.74,147273.0,213.8645,215.0898,213.7336,214.884,147273.0
2016-11-14 09:30:00,232.0,232.51,229.51,232.33,136344.0,216.9979,217.4749,214.6689,217.3066,136344.0
2016-11-14 10:00:00,232.47,236.41,232.28,233.23,141212.0,217.4375,221.1227,217.2598,218.1484,141212.0
2016-11-14 10:30:00,233.1,233.41,229.49,230.23,106356.0,218.0268,218.3167,214.6502,215.3424,106356.0
2016-11-14 11:00:00,230.35,231.48,229.11,229.37,66618.0,215.4546,216.5115,214.2948,214.538,66618.0
2016-11-14 11:30:00,229.37,230.27,229.02,230.21,129161.0,214.538,215.3798,214.2106,215.3237,129161.0
2016-11-14 12:00:00,229.95,231.88,229.48,231.67,98399.0,215.0805,216.8857,214.6409,216.6892,98399.0
2016-11-14 12:30:00,231.61,231.95,229.92,230.72,61756.0,216.6331,216.9511,215.0524,215.8007,61756.0
2016-11-14 13:00:00,230.75,231.81,230.64,230.81,107161.0,215.8287,216.8202,215.7259,215.8849,107161.0
2016-11-14 13:30:00,230.99,231.63,230.6,231.08,44335.0,216.0532,216.6518,215.6884,216.1374,44335.0
2016-11-14 14:00:00,230.96,232.04,230.7,231.53,47720.0,216.0252,217.0353,215.782,216.5583,47720.0
2016-11-14 14:30:00,231.77,232.37,231.15,232.01,58308.0,216.7828,217.344,216.2029,217.0073,58308.0
2016-11-14 15:00:00,232.07,232.45,231.23,232.2,51147.0,217.0634,217.4188,216.2777,217.185,51147.0
2016-11-14 15:30:00,232.21,233.17,231.44,231.5,205442.0,217.1943,218.0923,216.4741,216.5302,205442.0
2016-11-15 09:30:00,229.9,231.97,226.6,226.94,241474.0,215.0337,216.9698,211.9471,212.2651,241474.0
2016-11-15 10:00:00,227.03,227.75,225.65,227.23,139387.0,212.3493,213.0227,211.0585,212.5364,139387.0
2016-11-15 10:30:00,227.49,228.45,226.38,227.8,86534.0,212.7795,213.6775,211.7413,213.0695,86534.0
2016-11-15 11:00:00,227.9,229.77,227.27,228.84,110384.0,213.163,214.9121,212.5738,214.0422,110384.0
2016-11-15 11:30:00,228.86,230.11,228.14,230.03,60017.0,214.061,215.2301,213.3875,215.1553,60017.0
2016-11-15 12:00:00,230.19,230.26,228.8,229.16,38769.0,215.305,215.3704,214.0048,214.3416,38769.0
2016-11-15 12:30:00,228.9,229.73,228.63,228.78,23553.0,214.0984,214.8747,213.8458,213.9861,23553.0
2016-11-15 13:00:00,229.03,229.52,228.42,228.64,36299.0,214.22,214.6783,213.6494,213.8552,36299.0
2016-11-15 13:30:00,228.38,228.99,227.92,228.16,34774.0,213.612,214.1825,213.1817,213.4062,34774.0
2016-11-15 14:00:00,228.22,228.91,227.35,227.35,86550.0,213.4623,214.1077,212.6486,212.6486,86550.0
2016-11-15 14:30:00,227.65,228.32,226.95,227.14,57763.0,212.9292,213.5559,212.2745,212.4522,57763.0
2016-11-15 15:00:00,227.11,228.31,227.06,228.11,104665.0,212.4241,213.5465,212.3773,213.3595,104665.0
2016-11-15 15:30:00,228.05,229.25,228.03,229.18,176888.0,213.3033,214.4257,213.2846,214.3603,176888.0
2016-11-16 09:30:00,225.05,226.19,223.02,223.45,206990.0,210.4973,211.5636,208.5986,209.0008,206990.0
2016-11-16 10:00:00,223.17,224.2,221.83,223.8,124083.0,208.7389,209.7023,207.4855,209.3282,124083.0
2016-11-16 10:30:00,223.75,224.09,222.33,222.5,72916.0,209.2814,209.5994,207.9532,208.1122,72916.0
2016-11-16 11:00:00,222.61,223.58,221.62,222.95,96821.0,208.2151,209.1224,207.2891,208.5331,96821.0
2016-11-16 11:30:00,222.97,222.97,221.66,221.83,107386.0,208.5518,208.5518,207.3265,207.4855,107386.0
2016-11-16 12:00:00,221.74,222.6,221.65,221.78,79538.0,207.4014,208.2058,207.3172,207.4388,79538.0
2016-11-16 12:30:00,221.84,221.91,221.27,221.44,53167.0,207.4949,207.5604,206.9618,207.1208,53167.0
2016-11-16 13:00:00,221.55,221.79,221.01,221.1,66660.0,207.2236,207.4481,206.7186,206.8027,66660.0
2016-11-16 13:30:00,221.13,222.27,220.93,222.08,106984.0,206.8308,207.8971,206.6437,207.7194,106984.0
2016-11-16 14:00:00,221.9,222.21,221.34,221.53,44326.0,207.551,207.841,207.0272,207.2049,44326.0
2016-11-16 14:30:00,221.45,221.65,221.03,221.2,82653.0,207.1301,207.3172,206.7373,206.8963,82653.0
2016-11-16 15:00:00,221.22,221.25,220.34,220.34,102717.0,206.915,206.943,206.0919,206.0919,102717.0
2016-11-16 15:30:00,220.34,220.87,220.13,220.82,241600.0,206.0919,206.5876,205.8955,206.5409,241600.0
2016-11-17 09:30:00,220.78,223.0,218.37,218.72,150984.0,206.5034,208.5799,204.2493,204.5766,150984.0
2016-11-17 10:00:00,218.72,219.56,218.02,218.78,78299.0,204.5766,205.3623,203.9219,204.6328,78299.0
2016-11-17 10:30:00,218.83,219.06,217.84,218.08,57903.0,204.6795,204.8947,203.7536,203.978,57903.0
2016-11-17 11:00:00,218.36,219.7,218.36,219.5,50224.0,204.2399,205.4933,204.2399,205.3062,50224.0
2016-11-17 11:30:00,219.5,219.62,218.14,218.34,76790.0,205.3062,205.4185,204.0342,204.2212,76790.0
2016-11-17 12:00:00,218.23,219.08,218.18,218.58,55664.0,204.1183,204.9134,204.0716,204.4457,55664.0
2016-11-17 12:30:00,218.73,218.82,217.65,218.19,61791.0,204.586,204.6702,203.5758,204.0809,61791.0
2016-11-17 13:00:00,218.19,219.04,217.92,219.02,60767.0,204.0809,204.876,203.8284,204.8572,60767.0
2016-11-17 13:30:00,219.03,219.33,218.88,219.21,34328.0,204.8666,205.1472,204.7263,205.035,34328.0
2016-11-17 14:00:00,219.25,220.04,219.01,219.81,79173.0,205.0724,205.8113,204.8479,205.5962,79173.0
2016-11-17 14:30:00,219.89,220.5,219.79,220.1,66248.0,205.671,206.2415,205.5775,205.8674,66248.0
2016-11-17 15:00:00,220.17,221.33,220.05,220.73,53261.0,205.9329,207.0179,205.8206,206.4567,53261.0
2016-11-17 15:30:00,220.79,221.08,220.66,221.03,120587.0,206.5128,206.784,206.3912,206.7373,120587.0
2016-11-18 09:30:00,220.8,221.64,220.17,220.34,48538.0,206.5221,207.3078,205.9329,206.0919,48538.0
2016-11-18 10:00:00,220.36,220.81,219.61,220.21,27503.0,206.1106,206.5315,205.4091,205.9703,27503.0
2016-11-18 10:30:00,220.19,220.94,220.18,220.68,30984.0,205.9516,206.6531,205.9422,206.4099,30984.0
2016-11-18 11:00:00,220.69,220.85,219.97,220.26,27927.0,206.4193,206.5689,205.7458,206.0171,27927.0
2016-11-18 11:30:00,220.21,220.65,219.71,220.14,24364.0,205.9703,206.3818,205.5026,205.9048,24364.0
2016-11-18 12:00:00,220.0,220.18,219.21,219.41,24860.0,205.7739,205.9422,205.035,205.222,24860.0
2016-11-18 12:30:00,219.42,219.72,219.02,219.65,37433.0,205.2314,205.512,204.8572,205.4465,37433.0
2016-11-18 13:00:00,219.66,219.73,219.07,219.07,28663.0,205.4559,205.5213,204.904,204.904,28663.0
2016-11-18 13:30:00,219.34,219.42,218.82,218.83,35888.0,205.1566,205.2314,204.6702,204.6795,35888.0
2016-11-18 14:00:00,218.93,219.58,218.69,219.25,18202.0,204.7731,205.381,204.5486,205.0724,18202.0
2016-11-18 14:30:00,219.18,219.51,219.04,219.42,19716.0,205.0069,205.3156,204.876,205.2314,19716.0
2016-11-18 15:00:00,219.32,219.81,219.31,219.62,33415.0,205.1378,205.5962,205.1285,205.4185,33415.0
2016-11-18 15:30:00,219.71,220.05,219.57,219.67,69337.0,205.5026,205.8206,205.3717,205.4652,69337.0
2016-11-21 09:30:00,220.71,221.79,219.82,221.31,83149.0,206.438,207.4481,205.6055,206.9992,83149.0
2016-11-21 10:00:00,221.29,222.71,221.05,221.77,100335.0,206.9805,208.3086,206.756,207.4294,100335.0
2016-11-21 10:30:00,221.81,222.15,221.28,221.52,38820.0,207.4668,207.7849,206.9711,207.1956,38820.0
2016-11-21 11:00:00,221.74,222.06,220.96,221.57,21989.0,207.4014,207.7007,206.6718,207.2424,21989.0
2016-11-21 11:30:00,221.74,222.1,221.01,221.65,13082.0,207.4014,207.7381,206.7186,207.3172,13082.0
2016-11-21 12:00:00,221.76,222.41,221.35,222.14,28985.0,207.4201,208.028,207.0366,207.7755,28985.0
2016-11-21 12:30:00,221.98,222.22,221.61,221.61,28769.0,207.6258,207.8503,207.2798,207.2798,28769.0
2016-11-21 13:00:00,221.53,221.74,221.0,221.41,20963.0,207.2049,207.4014,206.7092,207.0927,20963.0
2016-11-21 13:30:00,221.58,221.84,221.2,221.7,20985.0,207.2517,207.4949,206.8963,207.3639,20985.0
2016-11-21 14:00:00,221.7,222.47,221.66,222.23,44109.0,207.3639,208.0842,207.3265,207.8597,44109.0
2016-11-21 14:30:00,222.23,222.64,222.1,222.54,36074.0,207.8597,208.2432,207.7381,208.1496,36074.0
2016-11-21 15:00:00,222.56,223.15,222.55,222.67,34710.0,208.1683,208.7202,208.159,208.2712,34710.0
2016-11-21 15:30:00,222.66,223.08,222.4,222.86,67167.0,208.2619,208.6547,208.0187,208.4489,67167.0
2016-11-22 09:30:00,224.13,224.5,223.0,223.79,107787.0,209.6368,209.9829,208.5799,209.3188,107787.0
2016-11-22 10:00:00,223.61,224.14,222.41,222.52,34704.0,209.1504,209.6462,208.028,208.1309,34704.0
2016-11-22 10:30:00,222.42,223.11,221.82,221.82,36018.0,208.0374,208.6828,207.4762,207.4762,36018.0
2016-11-22 11:00:00,221.87,222.38,221.13,221.13,54939.0,207.523,208.0,206.8308,206.8308,54939.0
2016-11-22 11:30:00,221.13,221.68,220.84,221.05,30613.0,206.8308,207.3452,206.5596,206.756,30613.0
2016-11-22 12:00:00,221.1,221.27,220.09,220.13,50471.0,206.8027,206.9618,205.8581,205.8955,50471.0
2016-11-22 12:30:00,220.24,220.53,219.68,220.24,57389.0,205.9984,206.2696,205.4746,205.9984,57389.0
2016-11-22 13:00:00,220.25,221.5,220.24,221.08,61447.0,206.0077,207.1769,205.9984,206.784,61447.0
2016-11-22 13:30:00,221.05,221.11,220.55,220.7,27408.0,206.756,206.8121,206.2883,206.4286,27408.0
2016-11-22 14:00:00,220.7,221.35,220.37,220.37,33505.0,206.4286,207.0366,206.12,206.12,33505.0
2016-11-22 14:30:00,220.4,220.76,220.02,220.4,34155.0,206.148,206.4847,205.7926,206.148,34155.0
2016-11-22 15:00:00,220.46,221.61,220.46,221.61,22229.0,206.2041,207.2798,206.2041,207.2798,22229.0
2016-11-22 15:30:00,221.59,222.12,221.23,221.23,85254.0,207.2611,207.7568,206.9243,206.9243,85254.0
2016-11-23 09:30:00,220.48,221.23,218.85,220.21,89935.0,206.2228,206.9243,204.6982,205.9703,89935.0
2016-11-23 10:00:00,220.19,220.6,219.61,220.05,14034.0,205.9516,206.3351,205.4091,205.8206,14034.0
2016-11-23 10:30:00,220.0,220.92,219.8,220.82,33829.0,205.7739,206.6344,205.5868,206.5409,33829.0
2016-11-23 11:00:00,220.78,221.44,220.66,220.94,22552.0,206.5034,207.1208,206.3912,206.6531,22552.0
2016-11-23 11:30:00,220.92,221.33,220.66,221.09,23936.0,206.6344,207.0179,206.3912,206.7934,23936.0
2016-11-23 12:00:00,221.26,221.43,220.72,221.26,30807.0,206.9524,207.1114,206.4473,206.9524,30807.0
2016-11-23 12:30:00,221.17,222.88,221.17,222.48,33416.0,206.8682,208.4676,206.8682,208.0935,33416.0
2016-11-23 13:00:00,222.73,222.73,222.08,222.4,16485.0,208.3273,208.3273,207.7194,208.0187,16485.0
2016-11-23 13:30:00,222.33,223.28,222.17,223.24,20591.0,207.9532,208.8418,207.8036,208.8044,20591.0
2016-11-23 14:00:00,223.17,224.64,223.14,224.51,31498.0,208.7389,210.1138,208.7108,209.9922,31498.0
2016-11-23 14:30:00,224.54,224.56,223.72,224.09,16960.0,210.0203,210.039,209.2533,209.5994,16960.0
2016-11-23 15:00:00,224.2,224.2,223.3,223.5,23945.0,209.7023,209.7023,208.8605,209.0476,23945.0
2016-11-23 15:30:00,223.41,224.29,223.25,224.22,62359.0,208.9634,209.7865,208.8137,209.721,62359.0
2016-11-25 09:30:00,224.43,226.55,224.43,226.19,41494.0,209.9174,211.9003,209.9174,211.5636,41494.0
2016-11-25 10:00:00,226.15,226.63,225.67,225.84,24063.0,211.5262,211.9752,211.0772,211.2362,24063.0
2016-11-25 10:30:00,225.77,225.85,224.93,225.59,12401.0,211.1708,211.2456,210.3851,211.0024,12401.0
2016-11-25 11:00:00,225.58,225.65,224.63,225.18,24796.0,210.9931,211.0585,210.1045,210.6189,24796.0
2016-11-25 11:30:00,225.18,225.18,224.29,225.09,11632.0,210.6189,210.6189,209.7865,210.5347,11632.0
2016-11-25 12:00:00,224.85,224.86,224.11,224.25,14556.0,210.3103,210.3196,209.6181,209.7491,14556.0
2016-11-25 12:30:00,224.3,225.43,224.3,225.27,31771.0,209.7958,210.8528,209.7958,210.7031,31771.0
2016-11-28 09:30:00,224.98,225.16,222.13,222.38,65519.0,210.4319,210.6002,207.7661,208.0,65519.0
2016-11-28 10:00:00,222.21,223.42,221.35,222.53,88642.0,207.841,208.9727,207.0366,208.1403,88642.0
2016-11-28 10:30:00,222.27,222.53,217.81,219.21,146948.0,207.8971,208.1403,203.7255,205.035,146948.0
2016-11-28 11:00:00,219.21,219.21,216.5,216.97,116378.0,205.035,205.035,202.5002,202.9398,116378.0
2016-11-28 11:30:00,217.26,218.54,216.54,218.06,62039.0,203.2111,204.4083,202.5376,203.9593,62039.0
2016-11-28 12:00:00,218.11,218.19,216.8,216.98,33332.0,204.0061,204.0809,202.7808,202.9492,33332.0
2016-11-28 12:30:00,217.05,217.65,216.42,217.15,95971.0,203.0146,203.5758,202.4254,203.1082,95971.0
2016-11-28 13:00:00,217.19,217.55,216.99,217.37,53375.0,203.1456,203.4823,202.9585,203.3139,53375.0
2016-11-28 13:30:00,217.4,217.71,217.02,217.66,37245.0,203.342,203.632,202.9866,203.5852,37245.0
2016-11-28 14:00:00,217.71,218.28,217.28,217.52,37043.0,203.632,204.1651,203.2298,203.4542,37043.0
2016-11-28 14:30:00,217.53,218.18,217.31,217.76,36107.0,203.4636,204.0716,203.2578,203.6787,36107.0
2016-11-28 15:00:00,217.85,217.85,217.1,217.31,40436.0,203.7629,203.7629,203.0614,203.2578,40436.0
2016-11-28 15:30:00,217.34,217.41,216.12,216.32,110153.0,203.2859,203.3514,202.1448,202.3318,110153.0
2016-11-29 09:30:00,215.5,217.0,215.43,216.02,96566.0,201.9523,203.358,201.8867,202.4396,96566.0
2016-11-29 10:00:00,216.27,217.35,216.25,217.35,68171.0,202.6739,203.686,202.6552,203.686,68171.0
2016-11-29 10:30:00,217.35,217.87,216.87,217.87,82977.0,203.686,204.1733,203.2362,204.1733,82977.0
2016-11-29 11:00:00,217.84,218.25,217.75,218.14,47412.0,204.1452,204.5294,204.0609,204.4263,47412.0
2016-11-29 11:30:00,218.12,218.45,218.0,218.0,22645.0,204.4076,204.7169,204.2951,204.2951,22645.0
2016-11-29 12:00:00,218.1,218.71,217.83,218.71,22517.0,204.3889,204.9605,204.1358,204.9605,22517.0
2016-11-29 12:30:00,218.69,219.13,218.52,219.09,29942.0,204.9418,205.3541,204.7825,205.3166,29942.0
2016-11-29 13:00:00,219.35,219.52,219.08,219.31,42425.0,205.5603,205.7196,205.3073,205.5228,42425.0
2016-11-29 13:30:00,219.35,219.4,218.7,218.96,17957.0,205.5603,205.6071,204.9511,205.1948,17957.0
2016-11-29 14:00:00,218.83,219.47,218.82,218.99,53297.0,205.073,205.6727,205.0636,205.2229,53297.0
2016-11-29 14:30:00,219.07,219.07,218.45,218.65,37174.0,205.2979,205.2979,204.7169,204.9043,37174.0
2016-11-29 15:00:00,218.63,218.9,218.38,218.79,17838.0,204.8855,205.1386,204.6513,205.0355,17838.0
2016-11-29 15:30:00,218.78,218.88,218.38,218.5,106425.0,205.0261,205.1198,204.6513,204.7637,106425.0
2016-11-30 09:30:00,220.58,223.63,218.81,221.0,75118.0,206.713,209.5712,205.0542,207.1065,75118.0
2016-11-30 10:00:00,221.03,221.28,219.81,219.88,42120.0,207.1347,207.3689,205.9914,206.057,42120.0
2016-11-30 10:30:00,219.76,220.52,219.28,220.17,68620.0,205.9445,206.6567,205.4947,206.3287,68620.0
2016-11-30 11:00:00,220.18,220.55,219.88,220.28,36480.0,206.3381,206.6848,206.057,206.4318,36480.0
2016-11-30 11:30:00,220.37,220.93,220.0,220.02,16362.0,206.5162,207.041,206.1694,206.1882,16362.0
2016-11-30 12:00:00,220.02,220.12,219.51,220.09,15473.0,206.1882,206.2819,205.7102,206.2538,15473.0
2016-11-30 12:30:00,220.07,220.65,220.03,220.27,9987.0,206.235,206.7786,206.1975,206.4224,9987.0
2016-11-30 13:00:00,220.47,220.52,219.9,220.38,11300.0,206.6099,206.6567,206.0757,206.5255,11300.0
2016-11-30 13:30:00,220.38,220.51,219.93,220.28,8826.0,206.5255,206.6474,206.1038,206.4318,8826.0
2016-11-30 14:00:00,220.22,220.23,219.09,219.99,28963.0,206.3756,206.385,205.3166,206.16,28963.0
2016-11-30 14:30:00,219.73,220.0,219.0,219.02,25207.0,205.9164,206.1694,205.2323,205.251,25207.0
2016-11-30 15:00:00,219.22,220.63,218.67,220.63,35863.0,205.4385,206.7598,204.923,206.7598,35863.0
2016-11-30 15:30:00,220.63,220.67,219.48,219.54,103094.0,206.7598,206.7973,205.6821,205.7383,103094.0
2016-12-01 09:30:00,220.15,221.52,219.36,219.91,107381.0,206.31,207.5939,205.5697,206.0851,107381.0
2016-12-01 10:00:00,219.91,220.7,219.5,219.53,40958.0,206.0851,206.8254,205.7008,205.729,40958.0
2016-12-01 10:30:00,219.52,220.32,219.34,219.98,52437.0,205.7196,206.4693,205.5509,206.1507,52437.0
2016-12-01 11:00:00,219.98,220.58,219.0,220.42,49702.0,206.1507,206.713,205.2323,206.563,49702.0
2016-12-01 11:30:00,220.36,220.62,219.92,220.29,18613.0,206.5068,206.7504,206.0944,206.4412,18613.0
2016-12-01 12:00:00,220.42,220.42,219.48,220.09,68623.0,206.563,206.563,205.6821,206.2538,68623.0
2016-12-01 12:30:00,220.12,220.35,219.86,220.05,47492.0,206.2819,206.4974,206.0382,206.2163,47492.0
2016-12-01 13:00:00,220.14,220.25,219.54,219.81,48480.0,206.3006,206.4037,205.7383,205.9914,48480.0
2016-12-01 13:30:00,219.83,220.55,219.83,220.15,31539.0,206.0101,206.6848,206.0101,206.31,31539.0
2016-12-01 14:00:00,220.11,220.48,219.74,220.24,49666.0,206.2725,206.6192,205.9258,206.3943,49666.0
2016-12-01 14:30:00,220.15,220.75,220.15,220.41,39132.0,206.31,206.8723,206.31,206.5536,39132.0
2016-12-01 15:00:00,220.48,220.75,220.25,220.66,47365.0,206.6192,206.8723,206.4037,206.7879,47365.0
2016-12-01 15:30:00,220.52,221.21,220.32,220.84,99353.0,206.6567,207.3033,206.4693,206.9566,99353.0
2016-12-02 09:30:00,220.58,223.52,219.68,223.17,68524.0,206.713,209.4681,205.8695,209.1401,68524.0
2016-12-02 10:00:00,223.27,223.55,222.5,222.86,97256.0,209.2338,209.4962,208.5123,208.8496,97256.0
2016-12-02 10:30:00,223.03,223.23,222.58,222.91,28348.0,209.0089,209.1964,208.5872,208.8965,28348.0
2016-12-02 11:00:00,222.99,223.16,222.67,222.67,25761.0,208.9714,209.1308,208.6716,208.6716,25761.0
2016-12-02 11:30:00,222.77,223.46,222.59,222.85,26939.0,208.7653,209.4119,208.5966,208.8402,26939.0
2016-12-02 12:00:00,222.81,223.78,222.81,223.48,71196.0,208.8028,209.7118,208.8028,209.4306,71196.0
2016-12-02 12:30:00,223.5,223.52,222.96,223.41,43898.0,209.4494,209.4681,208.9433,209.365,43898.0
2016-12-02 13:00:00,223.52,223.54,222.64,223.01,35499.0,209.4681,209.4869,208.6434,208.9902,35499.0
2016-12-02 13:30:00,223.0,223.35,222.73,222.78,29961.0,208.9808,209.3088,208.7278,208.7746,29961.0
2016-12-02 14:00:00,222.73,222.86,221.95,222.0,21140.0,208.7278,208.8496,207.9968,208.0437,21140.0
2016-12-02 14:30:00,222.03,223.22,221.88,222.94,41639.0,208.0718,209.187,207.9312,208.9246,41639.0
2016-12-02 15:00:00,222.9,223.28,222.9,223.21,28492.0,208.8871,209.2432,208.8871,209.1776,28492.0
2016-12-02 15:30:00,223.18,223.39,223.01,223.25,139536.0,209.1495,209.3463,208.9902,209.2151,139536.0
2016-12-05 09:30:00,224.64,224.64,222.12,224.05,61260.0,210.5177,210.5177,208.1561,209.9648,61260.0
2016-12-05 10:00:00,224.08,224.82,223.2,223.99,31509.0,209.9929,210.6864,209.1682,209.9086,31509.0
2016-12-05 10:30:00,223.88,223.94,223.0,223.08,17785.0,209.8055,209.8617,208.9808,209.0558,17785.0
2016-12-05 11:00:00,223.29,223.73,222.66,223.45,31751.0,209.2526,209.6649,208.6622,209.4025,31751.0
2016-12-05 11:30:00,223.5,223.5,223.05,223.49,38904.0,209.4494,209.4494,209.0277,209.44,38904.0
2016-12-05 12:00:00,223.21,223.52,223.13,223.4,32363.0,209.1776,209.4681,209.1026,209.3557,32363.0
2016-12-05 12:30:00,223.35,224.37,223.22,223.95,43767.0,209.3088,210.2647,209.187,209.8711,43767.0
2016-12-05 13:00:00,224.0,224.38,223.42,223.6,47826.0,209.918,210.2741,209.3744,209.5431,47826.0
2016-12-05 13:30:00,223.43,223.63,222.86,223.32,28247.0,209.3838,209.5712,208.8496,209.2807,28247.0
2016-12-05 14:00:00,223.34,223.34,222.48,222.5,14197.0,209.2994,209.2994,208.4935,208.5123,14197.0
2016-12-05 14:30:00,222.71,222.95,222.48,222.88,30249.0,208.709,208.934,208.4935,208.8684,30249.0
2016-12-05 15:00:00,222.92,223.88,222.92,223.7,32057.0,208.9058,209.8055,208.9058,209.6368,32057.0
2016-12-05 15:30:00,223.69,223.72,223.05,223.54,106900.0,209.6274,209.6556,209.0277,209.4869,106900.0
2016-12-06 09:30:00,224.21,224.24,221.7,222.0,39765.0,210.1147,210.1429,207.7625,208.0437,39765.0
2016-12-06 10:00:00,221.88,222.26,221.05,221.74,20468.0,207.9312,208.2873,207.1534,207.8,20468.0
2016-12-06 10:30:00,221.78,222.12,221.16,221.16,8479.0,207.8375,208.1561,207.2565,207.2565,8479.0
2016-12-06 11:00:00,221.34,222.0,220.57,221.95,19664.0,207.4252,208.0437,206.7036,207.9968,19664.0
2016-12-06 11:30:00,221.97,222.2,221.46,221.95,16350.0,208.0156,208.2311,207.5376,207.9968,16350.0
2016-12-06 12:00:00,222.15,223.18,222.15,223.15,23633.0,208.1843,209.1495,208.1843,209.1214,23633.0
2016-12-06 12:30:00,223.21,223.66,223.07,223.36,34351.0,209.1776,209.5993,209.0464,209.3182,34351.0
2016-12-06 13:00:00,223.37,224.52,223.37,224.2,27311.0,209.3276,210.4053,209.3276,210.1054,27311.0
2016-12-06 13:30:00,224.28,224.98,224.12,224.75,29045.0,210.1803,210.8363,210.0304,210.6208,29045.0
2016-12-06 14:00:00,224.65,225.33,224.6,224.72,25276.0,210.5271,211.1643,210.4802,210.5927,25276.0
2016-12-06 14:30:00,224.53,225.33,224.53,225.33,22230.0,210.4146,211.1643,210.4146,211.1643,22230.0
2016-12-06 15:00:00,225.24,225.64,225.03,225.17,25950.0,211.08,211.4549,210.8832,211.0144,25950.0
2016-12-06 15:30:00,225.19,225.39,224.96,225.28,44359.0,211.0331,211.2206,210.8176,211.1175,44359.0
2016-12-07 09:30:00,226.0,227.12,224.48,225.17,56889.0,211.7922,212.8418,210.3678,211.0144,56889.0
2016-12-07 10:00:00,225.26,227.38,225.04,227.34,30582.0,211.0987,213.0855,210.8926,213.048,30582.0
2016-12-07 10:30:00,227.37,227.5,226.08,226.45,34463.0,213.0761,213.1979,211.8672,212.2139,34463.0
2016-12-07 11:00:00,226.37,228.13,226.28,227.0,42174.0,212.139,213.7883,212.0546,212.7294,42174.0
2016-12-07 11:30:00,227.07,227.41,226.61,227.16,52607.0,212.795,213.1136,212.3639,212.8793,52607.0
2016-12-07 12:00:00,227.28,228.37,226.91,228.07,46138.0,212.9917,214.0132,212.645,213.7321,46138.0
2016-12-07 12:30:00,227.85,227.85,226.77,226.9,19004.0,213.5259,213.5259,212.5138,212.6356,19004.0
2016-12-07 13:00:00,226.9,227.46,226.57,227.22,17606.0,212.6356,213.1604,212.3264,212.9355,17606.0
2016-12-07 13:30:00,227.31,228.58,227.23,228.58,13549.0,213.0199,214.21,212.9449,214.21,13549.0
2016-12-07 14:00:00,228.73,229.29,228.08,229.07,33169.0,214.3506,214.8754,213.7415,214.6692,33169.0
2016-12-07 14:30:00,229.01,229.88,228.44,229.78,43712.0,214.613,215.4283,214.0788,215.3346,43712.0
2016-12-07 15:00:00,229.65,230.0,229.37,229.79,34702.0,215.2128,215.5408,214.9504,215.344,34702.0
2016-12-07 15:30:00,229.83,230.03,229.43,229.84,76617.0,215.3814,215.5689,215.0066,215.3908,76617.0
2016-12-08 09:30:00,230.22,232.26,230.2,231.13,66178.0,215.7469,217.6587,215.7282,216.5997,66178.0
2016-12-08 10:00:00,230.93,231.05,228.76,228.76,44315.0,216.4123,216.5247,214.3787,214.3787,44315.0
2016-12-08 10:30:00,228.74,231.0,228.7,230.66,43072.0,214.36,216.4779,214.3225,216.1593,43072.0
2016-12-08 11:00:00,230.8,230.98,230.05,230.67,35975.0,216.2905,216.4591,215.5876,216.1686,35975.0
2016-12-08 11:30:00,230.57,230.9,230.11,230.9,27690.0,216.0749,216.3842,215.6438,216.3842,27690.0
2016-12-08 12:00:00,230.84,232.14,230.8,231.88,41234.0,216.3279,217.5462,216.2905,217.3026,41234.0
2016-12-08 12:30:00,231.77,232.11,231.73,231.83,21321.0,217.1995,217.5181,217.162,217.2557,21321.0
2016-12-08 13:00:00,231.87,231.87,231.21,231.42,29018.0,217.2932,217.2932,216.6747,216.8715,29018.0
2016-12-08 13:30:00,231.46,231.75,231.18,231.19,18864.0,216.909,217.1807,216.6466,216.6559,18864.0
2016-12-08 14:00:00,231.28,231.48,230.82,230.95,16071.0,216.7403,216.9277,216.3092,216.431,16071.0
2016-12-08 14:30:00,230.94,230.94,230.06,230.45,26421.0,216.4217,216.4217,215.597,215.9625,26421.0
2016-12-08 15:00:00,230.6,230.71,230.37,230.53,19301.0,216.103,216.2061,215.8875,216.0374,19301.0
2016-12-08 15:30:00,230.43,230.86,230.23,230.67,62762.0,215.9437,216.3467,215.7563,216.1686,62762.0
2016-12-09 09:30:00,231.44,232.55,229.98,230.3,28983.0,216.8902,217.9304,215.522,215.8219,28983.0
2016-12-09 10:00:00,230.34,230.5,228.29,228.79,35477.0,215.8594,216.0093,213.9383,214.4068,35477.0
2016-12-09 10:30:00,228.81,229.54,228.73,229.05,26860.0,214.4256,215.1097,214.3506,214.6505,26860.0
2016-12-09 11:00:00,229.04,229.11,228.13,228.5,30904.0,214.6411,214.7067,213.7883,214.1351,30904.0
2016-12-09 11:30:00,228.42,228.74,228.17,228.45,17623.0,214.0601,214.36,213.8258,214.0882,17623.0
2016-12-09 12:00:00,228.58,229.32,228.43,229.3,26364.0,214.21,214.9035,214.0695,214.8848,26364.0
2016-12-09 12:30:00,229.23,229.85,229.16,229.83,14107.0,214.8192,215.4002,214.7536,215.3814,14107.0
2016-12-09 13:00:00,229.81,230.4,229.65,229.99,26858.0,215.3627,215.9156,215.2128,215.5314,26858.0
2016-12-09 13:30:00,229.86,229.91,229.38,229.55,17566.0,215.4096,215.4564,214.9597,215.119,17566.0
2016-12-09 14:00:00,229.65,230.49,229.55,229.98,23996.0,215.2128,215.9999,215.119,215.522,23996.0
2016-12-09 14:30:00,230.04,230.58,229.85,230.26,39780.0,215.5782,216.0843,215.4002,215.7844,39780.0
2016-12-09 15:00:00,230.28,231.0,230.15,230.84,21739.0,215.8032,216.4779,215.6813,216.3279,21739.0
2016-12-09 15:30:00,230.74,231.18,230.42,231.16,40367.0,216.2342,216.6466,215.9343,216.6278,40367.0
2016-12-12 09:30:00,230.3,230.65,228.05,230.22,112547.0,215.8219,216.1499,213.7133,215.7469,112547.0
2016-12-12 10:00:00,230.26,230.68,229.33,229.33,15376.0,215.7844,216.178,214.9129,214.9129,15376.0
2016-12-12 10:30:00,229.29,229.3,227.64,227.66,31340.0,214.8754,214.8848,213.3291,213.3479,31340.0
2016-12-12 11:00:00,227.66,227.67,226.55,226.55,34615.0,213.3479,213.3572,212.3076,212.3076,34615.0
2016-12-12 11:30:00,226.6,226.9,226.23,226.23,35679.0,212.3545,212.6356,212.0078,212.0078,35679.0
2016-12-12 12:00:00,226.19,226.19,224.11,224.21,34380.0,211.9703,211.9703,210.021,210.1147,34380.0
2016-12-12 12:30:00,224.17,224.95,224.05,224.4,32819.0,210.0773,210.8082,209.9648,210.2928,32819.0
2016-12-12 13:00:00,224.42,224.67,223.75,223.75,32084.0,210.3115,210.5458,209.6837,209.6837,32084.0
2016-12-12 13:30:00,223.91,223.96,223.35,223.49,44810.0,209.8336,209.8805,209.3088,209.44,44810.0
2016-12-12 14:00:00,223.61,223.89,223.29,223.71,32093.0,209.5525,209.8149,209.2526,209.6462,32093.0
2016-12-12 14:30:00,223.73,223.86,223.03,223.55,39207.0,209.6649,209.7868,209.0089,209.4962,39207.0
2016-12-12 15:00:00,223.41,224.0,223.41,223.57,30170.0,209.365,209.918,209.365,209.515,30170.0
2016-12-12 15:30:00,223.47,223.98,223.36,223.65,88083.0,209.4213,209.8992,209.3182,209.59,88083.0
2016-12-13 09:30:00,224.78,226.99,223.33,223.4,35801.0,210.6489,212.72,209.2901,209.3557,35801.0
2016-12-13 10:00:00,223.34,223.34,222.1,222.76,24648.0,209.2994,209.2994,208.1374,208.7559,24648.0
2016-12-13 10:30:00,222.37,222.54,219.87,220.08,69996.0,208.3904,208.5497,206.0476,206.2444,69996.0
2016-12-13 11:00:00,219.96,221.75,219.9,221.42,89639.0,206.1319,207.8094,206.0757,207.5001,89639.0
2016-12-13 11:30:00,221.27,222.06,221.25,221.7,24094.0,207.3596,208.0999,207.3408,207.7625,24094.0
2016-12-13 12:00:00,221.68,222.19,221.41,221.94,30468.0,207.7438,208.2217,207.4908,207.9875,30468.0
2016-12-13 12:30:00,222.18,222.31,221.58,221.66,26665.0,208.2124,208.3342,207.6501,207.7251,26665.0
2016-12-13 13:00:00,221.67,222.41,221.67,222.28,21975.0,207.7344,208.4279,207.7344,208.3061,21975.0
2016-12-13 13:30:00,222.28,222.42,221.55,221.78,16933.0,208.3061,208.4373,207.622,207.8375,16933.0
2016-12-13 14:00:00,221.7,221.91,221.17,221.61,26828.0,207.7625,207.9593,207.2659,207.6782,26828.0
2016-12-13 14:30:00,221.56,222.36,221.56,221.95,13885.0,207.6313,208.3811,207.6313,207.9968,13885.0
2016-12-13 15:00:00,221.96,222.27,221.67,221.99,18548.0,208.0062,208.2967,207.7344,208.0343,18548.0
2016-12-13 15:30:00,221.93,222.39,221.78,222.2,70720.0,207.9781,208.4092,207.8375,208.2311,70720.0
2016-12-14 09:30:00,221.86,224.72,220.77,224.51,39286.0,207.9125,210.5927,206.891,210.3959,39286.0
2016-12-14 10:00:00,224.3,225.07,223.75,225.0,24779.0,210.1991,210.9207,209.6837,210.8551,24779.0
2016-12-14 10:30:00,225.14,225.62,224.16,224.3,18194.0,210.9863,211.4361,210.0679,210.1991,18194.0
2016-12-14 11:00:00,224.53,224.75,224.03,224.48,15966.0,210.4146,210.6208,209.9461,210.3678,15966.0
2016-12-14 11:30:00,224.45,224.45,223.44,223.88,30160.0,210.3397,210.3397,209.3932,209.8055,30160.0
2016-12-14 12:00:00,223.89,224.33,223.66,223.84,14358.0,209.8149,210.2272,209.5993,209.768,14358.0
2016-12-14 12:30:00,223.9,224.03,223.47,223.71,16059.0,209.8242,209.9461,209.4213,209.6462,16059.0
2016-12-14 13:00:00,223.74,224.13,223.7,224.13,11639.0,209.6743,210.0398,209.6368,210.0398,11639.0
2016-12-14 13:30:00,224.13,224.45,223.58,223.69,18620.0,210.0398,210.3397,209.5244,209.6274,18620.0
2016-12-14 14:00:00,223.45,223.83,221.58,221.68,21335.0,209.4025,209.7586,207.6501,207.7438,21335.0
2016-12-14 14:30:00,221.69,222.61,220.9,220.9,34516.0,207.7532,208.6153,207.0128,207.0128,34516.0
2016-12-14 15:00:00,220.9,221.93,219.98,221.17,60339.0,207.0128,207.9781,206.1507,207.2659,60339.0
2016-12-14 15:30:00,221.1,222.96,221.01,221.81,105443.0,207.2003,208.9433,207.1159,207.8656,105443.0
2016-12-15 09:30:00,222.0,222.71,220.62,221.79,61103.0,208.0437,208.709,206.7504,207.8469,61103.0
2016-12-15 10:00:00,221.84,222.72,220.95,221.42,26158.0,207.8937,208.7184,207.0597,207.5001,26158.0
2016-12-15 10:30:00,221.17,222.18,220.56,222.17,35343.0,207.2659,208.2124,206.6942,208.203,35343.0
2016-12-15 11:00:00,221.95,223.8,221.65,222.73,32663.0,207.9968,209.7305,207.7157,208.7278,32663.0
2016-12-15 11:30:00,222.8,222.85,221.98,222.04,25364.0,208.7934,208.8402,208.0249,208.0812,25364.0
2016-12-15 12:00:00,222.09,222.3,221.86,222.25,12743.0,208.128,208.3248,207.9125,208.278,12743.0
2016-12-15 12:30:00,222.24,222.63,221.97,222.63,20005.0,208.2686,208.6341,208.0156,208.6341,20005.0
2016-12-15 13:00:00,222.56,222.95,221.21,221.25,33985.0,208.5685,208.934,207.3033,207.3408,33985.0
2016-12-15 13:30:00,221.3,221.75,219.96,220.02,34453.0,207.3877,207.8094,206.1319,206.1882,34453.0
2016-12-15 14:00:00,220.03,221.24,220.03,221.03,25653.0,206.1975,207.3315,206.1975,207.1347,25653.0
2016-12-15 14:30:00,221.11,221.38,220.83,221.01,19911.0,207.2096,207.4627,206.9472,207.1159,19911.0
2016-12-15 15:00:00,221.07,221.33,220.48,221.19,26534.0,207.1721,207.4158,206.6192,207.2846,26534.0
2016-12-15 15:30:00,221.17,221.49,220.87,221.42,62406.0,207.2659,207.5657,206.9847,207.5001,62406.0
2016-12-16 09:30:00,222.0,224.3,222.0,224.07,136163.0,208.0437,210.1991,208.0437,209.9836,136163.0
2016-12-16 10:00:00,224.14,224.3,223.16,223.51,18782.0,210.0491,210.1991,209.1308,209.4588,18782.0
2016-12-16 10:30:00,223.38,224.12,223.15,224.01,14672.0,209.3369,210.0304,209.1214,209.9273,14672.0
2016-12-16 11:00:00,223.9,223.91,222.73,222.89,22267.0,209.8242,209.8336,208.7278,208.8777,22267.0
2016-12-16 11:30:00,223.03,224.0,222.93,223.55,26633.0,209.0089,209.918,208.9152,209.4962,26633.0
2016-12-16 12:00:00,223.61,223.61,222.35,222.59,25552.0,209.5525,209.5525,208.3717,208.5966,25552.0
2016-12-16 12:30:00,222.59,223.3,222.13,222.18,26030.0,208.5966,209.262,208.1655,208.2124,26030.0
2016-12-16 13:00:00,222.13,222.2,221.5,221.85,29180.0,208.1655,208.2311,207.5751,207.9031,29180.0
2016-12-16 13:30:00,221.84,221.9,221.08,221.08,18885.0,207.8937,207.95,207.1815,207.1815,18885.0
2016-12-16 14:00:00,221.07,221.07,220.08,220.34,17255.0,207.1721,207.1721,206.2444,206.488,17255.0
2016-12-16 14:30:00,220.24,221.6,220.22,221.43,21311.0,206.3943,207.6688,206.3756,207.5095,21311.0
2016-12-16 15:00:00,221.44,221.97,220.49,220.49,34530.0,207.5189,208.0156,206.6286,206.6286,34530.0
2016-12-16 15:30:00,220.43,220.89,219.97,220.43,60980.0,206.5724,207.0035,206.1413,206.5724,60980.0
2016-12-19 09:30:00,220.37,220.57,218.72,220.01,46169.0,206.5162,206.7036,204.9699,206.1788,46169.0
2016-12-19 10:00:00,219.86,221.08,219.53,220.91,44267.0,206.0382,207.1815,205.729,207.0222,44267.0
2016-12-19 10:30:00,221.05,221.93,220.92,221.43,26222.0,207.1534,207.9781,207.0316,207.5095,26222.0
2016-12-19 11:00:00,221.5,221.96,220.7,220.88,27099.0,207.5751,208.0062,206.8254,206.9941,27099.0
2016-12-19 11:30:00,220.85,220.85,220.09,220.56,16911.0,206.966,206.966,206.2538,206.6942,16911.0
2016-12-19 12:00:00,220.54,222.11,220.49,222.04,17816.0,206.6755,208.1468,206.6286,208.0812,17816.0
2016-12-19 12:30:00,222.1,222.36,221.5,222.36,22499.0,208.1374,208.3811,207.5751,208.3811,22499.0
2016-12-19 13:00:00,222.33,223.02,222.14,222.89,14056.0,208.3529,208.9996,208.1749,208.8777,14056.0
2016-12-19 13:30:00,222.87,223.1,222.45,222.75,14949.0,208.859,209.0745,208.4654,208.7465,14949.0
2016-12-19 14:00:00,222.57,223.17,222.55,223.02,18840.0,208.5778,209.1401,208.5591,208.9996,18840.0
2016-12-19 14:30:00,222.98,223.16,222.16,222.26,13672.0,208.9621,209.1308,208.1936,208.2873,13672.0
2016-12-19 15:00:00,222.15,222.28,221.12,221.32,18640.0,208.1843,208.3061,207.219,207.4064,18640.0
2016-12-19 15:30:00,221.41,222.7,221.41,222.68,54387.0,207.4908,208.6997,207.4908,208.6809,54387.0
2016-12-20 09:30:00,222.34,223.57,221.04,223.43,59971.0,208.3623,209.515,207.144,209.3838,59971.0
2016-12-20 10:00:00,223.45,224.6,223.1,223.96,19210.0,209.4025,210.4802,209.0745,209.8805,19210.0
2016-12-20 10:30:00,224.03,224.9,223.76,224.05,31389.0,209.9461,210.7614,209.693,209.9648,31389.0
2016-12-20 11:00:00,224.01,226.64,224.01,226.62,45829.0,209.9273,212.392,209.9273,212.3732,45829.0
2016-12-20 11:30:00,226.62,227.21,226.31,226.35,28379.0,212.3732,212.9262,212.0827,212.1202,28379.0
2016-12-20 12:00:00,226.22,228.19,226.2,227.91,34904.0,211.9984,213.8445,211.9796,213.5821,34904.0
2016-12-20 12:30:00,227.62,228.07,227.31,227.61,22885.0,213.3104,213.7321,213.0199,213.301,22885.0
2016-12-20 13:00:00,227.49,228.23,227.24,227.32,24128.0,213.1885,213.882,212.9543,213.0292,24128.0
2016-12-20 13:30:00,227.49,227.53,226.79,226.79,10243.0,213.1885,213.226,212.5326,212.5326,10243.0
2016-12-20 14:00:00,226.79,226.81,226.1,226.4,22688.0,212.5326,212.5513,211.8859,212.1671,22688.0
2016-12-20 14:30:00,226.51,226.88,226.4,226.88,18096.0,212.2702,212.6169,212.1671,212.6169,18096.0
2016-12-20 15:00:00,226.75,227.16,225.6,225.86,17189.0,212.4951,212.8793,211.4174,211.661,17189.0
2016-12-20 15:30:00,225.89,226.25,225.71,226.02,42595.0,211.6891,212.0265,211.5204,211.811,42595.0
2016-12-21 09:30:00,226.04,227.5,225.96,226.43,59547.0,211.8297,213.1979,211.7547,212.1952,59547.0
2016-12-21 10:00:00,226.55,227.09,225.73,226.21,39555.0,212.3076,212.8137,211.5392,211.989,39555.0
2016-12-21 10:30:00,226.09,226.39,225.67,225.85,32495.0,211.8766,212.1577,211.483,211.6516,32495.0
2016-12-21 11:00:00,225.85,226.37,225.59,225.67,24423.0,211.6516,212.139,211.408,211.483,24423.0
2016-12-21 11:30:00,225.55,225.96,225.0,225.14,13991.0,211.3705,211.7547,210.8551,210.9863,13991.0
2016-12-21 12:00:00,225.1,225.95,224.71,225.55,34992.0,210.9488,211.7454,210.5833,211.3705,34992.0
2016-12-21 12:30:00,225.55,225.91,225.17,225.17,20454.0,211.3705,211.7079,211.0144,211.0144,20454.0
2016-12-21 13:00:00,225.21,226.39,225.03,225.03,35349.0,211.0519,212.1577,210.8832,210.8832,35349.0
2016-12-21 13:30:00,225.05,225.52,224.97,225.34,31102.0,210.9019,211.3424,210.827,211.1737,31102.0
2016-12-21 14:00:00,225.34,225.83,225.0,225.61,33066.0,211.1737,211.6329,210.8551,211.4267,33066.0
2016-12-21 14:30:00,225.6,225.77,225.3,225.7,13882.0,211.4174,211.5767,211.1362,211.5111,13882.0
2016-12-21 15:00:00,225.55,225.79,225.36,225.79,18880.0,211.3705,211.5954,211.1925,211.5954,18880.0
2016-12-21 15:30:00,225.7,225.81,225.3,225.45,39961.0,211.5111,211.6142,211.1362,211.2768,39961.0
2016-12-22 09:30:00,224.48,224.84,223.35,224.72,30929.0,210.3678,210.7051,209.3088,210.5927,30929.0
2016-12-22 10:00:00,224.77,225.73,224.58,225.48,30860.0,210.6395,211.5392,210.4615,211.3049,30860.0
2016-12-22 10:30:00,225.41,225.87,225.37,225.65,27384.0,211.2393,211.6704,211.2018,211.4642,27384.0
2016-12-22 11:00:00,225.71,225.81,224.97,224.97,16214.0,211.5204,211.6142,210.827,210.827,16214.0
2016-12-22 11:30:00,225.26,225.51,224.24,224.31,15456.0,211.0987,211.333,210.1429,210.2085,15456.0
2016-12-22 12:00:00,224.32,224.33,223.83,223.83,18352.0,210.2178,210.2272,209.7586,209.7586,18352.0
2016-12-22 12:30:00,224.0,224.88,223.89,224.76,16676.0,209.918,210.7426,209.8149,210.6302,16676.0
2016-12-22 13:00:00,224.64,224.64,224.26,224.43,20104.0,210.5177,210.5177,210.1616,210.3209,20104.0
2016-12-22 13:30:00,224.36,225.38,224.26,225.24,25311.0,210.2553,211.2112,210.1616,211.08,25311.0
2016-12-22 14:00:00,225.15,225.39,224.67,224.78,15249.0,210.9957,211.2206,210.5458,210.6489,15249.0
2016-12-22 14:30:00,224.88,224.92,224.5,224.71,5073.0,210.7426,210.7801,210.3865,210.5833,5073.0
2016-12-22 15:00:00,224.75,224.79,224.06,224.09,13340.0,210.6208,210.6583,209.9742,210.0023,13340.0
2016-12-22 15:30:00,224.18,224.25,223.52,224.03,38240.0,210.0866,210.1522,209.4681,209.9461,38240.0
2016-12-23 09:30:00,224.97,224.97,221.78,222.79,12653.0,210.827,210.827,207.8375,208.784,12653.0
2016-12-23 10:00:00,222.64,224.47,222.54,224.02,7087.0,208.6434,210.3584,208.5497,209.9367,7087.0
2016-12-23 10:30:00,223.97,224.11,223.5,223.63,13759.0,209.8898,210.021,209.4494,209.5712,13759.0
2016-12-23 11:00:00,223.8,224.81,223.8,224.41,21623.0,209.7305,210.677,209.7305,210.3022,21623.0
2016-12-23 11:30:00,224.57,225.49,224.36,225.47,11006.0,210.4521,211.3143,210.2553,211.2955,11006.0
2016-12-23 12:00:00,225.4,226.16,225.22,226.16,15486.0,211.2299,211.9422,211.0613,211.9422,15486.0
2016-12-23 12:30:00,225.77,225.87,225.29,225.48,7091.0,211.5767,211.6704,211.1269,211.3049,7091.0
2016-12-23 13:00:00,225.55,225.75,225.45,225.69,17351.0,211.3705,211.5579,211.2768,211.5017,17351.0
2016-12-23 13:30:00,225.58,225.79,225.48,225.67,8543.0,211.3986,211.5954,211.3049,211.483,8543.0
2016-12-23 14:00:00,225.64,226.15,225.6,225.94,17269.0,211.4549,211.9328,211.4174,211.736,17269.0
2016-12-23 14:30:00,226.11,226.21,225.68,225.68,16249.0,211.8953,211.989,211.4923,211.4923,16249.0
2016-12-23 15:00:00,225.69,225.91,224.94,224.94,10295.0,211.5017,211.7079,210.7989,210.7989,10295.0
2016-12-23 15:30:00,224.94,225.16,224.83,225.15,32015.0,210.7989,211.005,210.6958,210.9957,32015.0
2016-12-27 09:30:00,226.48,229.12,226.44,228.73,42673.0,212.242,214.7161,212.2046,214.3506,42673.0
2016-12-27 10:00:00,228.76,229.59,228.6,228.74,38796.0,214.3787,215.1565,214.2288,214.36,38796.0
2016-12-27 10:30:00,228.77,229.35,228.64,228.87,19427.0,214.3881,214.9316,214.2663,214.4818,19427.0
2016-12-27 11:00:00,229.2,229.2,228.57,228.96,18612.0,214.791,214.791,214.2007,214.5661,18612.0
2016-12-27 11:30:00,228.96,229.16,228.43,228.8,16014.0,214.5661,214.7536,214.0695,214.4162,16014.0
2016-12-27 12:00:00,228.8,228.91,228.56,228.83,11449.0,214.4162,214.5193,214.1913,214.4443,11449.0
2016-12-27 12:30:00,228.79,228.89,228.5,228.89,10540.0,214.4068,214.5005,214.1351,214.5005,10540.0
2016-12-27 13:00:00,229.02,229.11,228.6,228.98,31539.0,214.6224,214.7067,214.2288,214.5849,31539.0
2016-12-27 13:30:00,229.02,229.65,228.97,229.55,10230.0,214.6224,215.2128,214.5755,215.119,10230.0
2016-12-27 14:00:00,229.6,230.57,229.48,229.65,21855.0,215.1659,216.0749,215.0534,215.2128,21855.0
2016-12-27 14:30:00,229.66,229.66,228.9,229.0,38148.0,215.2221,215.2221,214.5099,214.6036,38148.0
2016-12-27 15:00:00,228.97,230.04,228.85,230.04,22211.0,214.5755,215.5782,214.463,215.5782,22211.0
2016-12-27 15:30:00,230.02,230.02,228.9,229.18,31375.0,215.5595,215.5595,214.5099,214.7723,31375.0
2016-12-28 09:30:00,230.3,233.76,227.81,227.81,80779.0,215.8219,219.0644,213.4884,213.4884,80779.0
2016-12-28 10:00:00,228.27,229.0,227.21,228.05,35054.0,213.9195,214.6036,212.9262,213.7133,35054.0
2016-12-28 10:30:00,228.0,228.1,226.96,227.24,23344.0,213.6665,213.7602,212.6919,212.9543,23344.0
2016-12-28 11:00:00,227.24,228.28,227.19,228.0,29065.0,212.9543,213.9289,212.9074,213.6665,29065.0
2016-12-28 11:30:00,227.95,227.95,226.16,226.31,36646.0,213.6196,213.6196,211.9422,212.0827,36646.0
2016-12-28 12:00:00,226.09,226.34,225.69,225.9,15422.0,211.8766,212.1108,211.5017,211.6985,15422.0
2016-12-28 12:30:00,225.84,226.01,225.65,225.79,16193.0,211.6423,211.8016,211.4642,211.5954,16193.0
2016-12-28 13:00:00,225.7,226.09,225.28,225.97,15031.0,211.5111,211.8766,211.1175,211.7641,15031.0
2016-12-28 13:30:00,225.97,226.05,225.51,225.92,10406.0,211.7641,211.8391,211.333,211.7172,10406.0
2016-12-28 14:00:00,225.79,225.83,225.16,225.44,8249.0,211.5954,211.6329,211.005,211.2674,8249.0
2016-12-28 14:30:00,225.43,225.49,225.05,225.25,10637.0,211.2581,211.3143,210.9019,211.0894,10637.0
2016-12-28 15:00:00,225.28,225.68,225.2,225.52,28364.0,211.1175,211.4923,211.0425,211.3424,28364.0
2016-12-28 15:30:00,225.49,226.28,225.41,226.13,60279.0,211.3143,212.0546,211.2393,211.914,60279.0
2016-12-29 09:30:00,226.0,227.55,226.0,226.56,27581.0,211.7922,213.2448,211.7922,212.317,27581.0
2016-12-29 10:00:00,226.72,226.9,225.59,226.05,35907.0,212.467,212.6356,211.408,211.8391,35907.0
2016-12-29 10:30:00,226.01,226.43,225.7,226.26,22431.0,211.8016,212.1952,211.5111,212.0359,22431.0
2016-12-29 11:00:00,226.19,226.5,225.81,226.39,44021.0,211.9703,212.2608,211.6142,212.1577,44021.0
2016-12-29 11:30:00,226.36,226.44,225.05,225.33,25409.0,212.1296,212.2046,210.9019,211.1643,25409.0
2016-12-29 12:00:00,225.26,225.37,224.26,224.67,15919.0,211.0987,211.2018,210.1616,210.5458,15919.0
2016-12-29 12:30:00,224.66,225.7,224.5,225.54,12115.0,210.5365,211.5111,210.3865,211.3611,12115.0
2016-12-29 13:00:00,225.27,225.5,224.69,224.85,16346.0,211.1081,211.3237,210.5646,210.7145,16346.0
2016-12-29 13:30:00,224.9,224.93,224.45,224.93,13720.0,210.7614,210.7895,210.3397,210.7895,13720.0
2016-12-29 14:00:00,224.93,225.38,224.93,225.38,26516.0,210.7895,211.2112,210.7895,211.2112,26516.0
2016-12-29 14:30:00,225.3,225.3,224.43,224.43,9774.0,211.1362,211.1362,210.3209,210.3209,9774.0
2016-12-29 15:00:00,224.45,225.22,224.21,225.22,26414.0,210.3397,211.0613,210.1147,211.0613,26414.0
2016-12-29 15:30:00,225.19,225.25,224.47,224.85,48258.0,211.0331,211.0894,210.3584,210.7145,48258.0
2016-12-30 09:30:00,226.34,226.61,222.18,222.62,43210.0,212.1108,212.3639,208.2124,208.6247,43210.0
2016-12-30 10:00:00,222.51,224.48,222.15,224.02,38170.0,208.5216,210.3678,208.1843,209.9367,38170.0
2016-12-30 10:30:00,224.2,224.73,223.48,224.73,8992.0,210.1054,210.6021,209.4306,210.6021,8992.0
2016-12-30 11:00:00,224.8,224.8,223.55,224.01,14597.0,210.6677,210.6677,209.4962,209.9273,14597.0
2016-12-30 11:30:00,223.89,224.21,223.62,223.76,8571.0,209.8149,210.1147,209.5618,209.693,8571.0
2016-12-30 12:00:00,223.8,223.99,223.27,223.52,15606.0,209.7305,209.9086,209.2338,209.4681,15606.0
2016-12-30 12:30:00,223.5,223.89,223.02,223.15,5100.0,209.4494,209.8149,208.9996,209.1214,5100.0
2016-12-30 13:00:00,223.32,223.7,222.97,223.11,19251.0,209.2807,209.6368,208.9527,209.0839,19251.0
2016-12-30 13:30:00,223.29,223.46,223.0,223.0,9898.0,209.2526,209.4119,208.9808,208.9808,9898.0
2016-12-30 14:00:00,222.96,223.0,222.0,222.32,11872.0,208.9433,208.9808,208.0437,208.3436,11872.0
2016-12-30 14:30:00,222.27,222.6,221.18,221.43,24937.0,208.2967,208.606,207.2752,207.5095,24937.0
2016-12-30 15:00:00,221.4,222.2,221.17,221.65,16370.0,207.4814,208.2311,207.2659,207.7157,16370.0
2016-12-30 15:30:00,221.69,221.91,220.78,221.67,73605.0,207.7532,207.9593,206.9004,207.7344,73605.0
2017-01-03 09:30:00,223.99,225.64,222.03,225.0,50222.0,209.9086,211.4549,208.0718,210.8551,50222.0
2017-01-03 10:00:00,224.47,225.08,223.69,223.83,115228.0,210.3584,210.9301,209.6274,209.7586,115228.0
2017-01-03 10:30:00,224.11,224.36,220.21,220.33,43060.0,210.021,210.2553,206.3662,206.4787,43060.0
2017-01-03 11:00:00,220.41,221.07,219.54,220.08,51681.0,206.5536,207.1721,205.7383,206.2444,51681.0
2017-01-03 11:30:00,220.24,220.93,219.5,220.23,14483.0,206.3943,207.041,205.7008,206.385,14483.0
2017-01-03 12:00:00,220.45,221.21,220.05,220.62,32824.0,206.5911,207.3033,206.2163,206.7504,32824.0
2017-01-03 12:30:00,220.59,220.87,220.19,220.48,14357.0,206.7223,206.9847,206.3475,206.6192,14357.0
2017-01-03 13:00:00,220.55,221.21,219.92,221.03,24814.0,206.6848,207.3033,206.0944,207.1347,24814.0
2017-01-03 13:30:00,221.19,221.31,220.69,221.31,21503.0,207.2846,207.3971,206.816,207.3971,21503.0
2017-01-03 14:00:00,221.26,221.47,220.39,220.63,21074.0,207.3502,207.547,206.5349,206.7598,21074.0
2017-01-03 14:30:00,220.75,221.63,220.61,221.39,15144.0,206.8723,207.6969,206.7411,207.472,15144.0
2017-01-03 15:00:00,221.6,221.6,220.56,220.73,18154.0,207.6688,207.6688,206.6942,206.8535,18154.0
2017-01-03 15:30:00,220.59,223.55,220.45,223.38,120512.0,206.7223,209.4962,206.5911,209.3369,120512.0
2017-01-04 09:30:00,223.24,223.87,222.81,222.91,79689.0,209.2057,209.7961,208.8028,208.8965,79689.0
2017-01-04 10:00:00,223.01,224.16,223.01,223.53,19301.0,208.9902,210.0679,208.9902,209.4775,19301.0
2017-01-04 10:30:00,223.49,224.48,223.17,224.4,31000.0,209.44,210.3678,209.1401,210.2928,31000.0
2017-01-04 11:00:00,224.6,225.79,224.35,225.54,40465.0,210.4802,211.5954,210.2459,211.3611,40465.0
2017-01-04 11:30:00,225.53,226.55,225.39,226.55,43486.0,211.3518,212.3076,211.2206,212.3076,43486.0
2017-01-04 12:00:00,226.57,227.54,226.37,227.19,39164.0,212.3264,213.2354,212.139,212.9074,39164.0
2017-01-04 12:30:00,227.06,227.09,226.42,226.87,18976.0,212.7856,212.8137,212.1858,212.6075,18976.0
2017-01-04 13:00:00,226.87,227.07,226.15,226.5,13726.0,212.6075,212.795,211.9328,212.2608,13726.0
2017-01-04 13:30:00,226.53,227.27,226.37,226.93,22928.0,212.2889,212.9824,212.139,212.6638,22928.0
2017-01-04 14:00:00,226.97,227.68,226.81,227.03,20937.0,212.7012,213.3666,212.5513,212.7575,20937.0
2017-01-04 14:30:00,227.04,227.52,226.77,226.86,28817.0,212.7668,213.2167,212.5138,212.5982,28817.0
2017-01-04 15:00:00,226.84,227.13,226.07,226.23,33671.0,212.5794,212.8512,211.8578,212.0078,33671.0
2017-01-04 15:30:00,226.2,226.7,225.55,226.43,116023.0,211.9796,212.4482,211.3705,212.1952,116023.0
2017-01-05 09:30:00,226.15,229.45,226.0,229.28,55961.0,211.9328,215.0253,211.7922,214.866,55961.0
2017-01-05 10:00:00,229.5,229.65,227.37,228.14,39676.0,215.0722,215.2128,213.0761,213.7977,39676.0
2017-01-05 10:30:00,228.21,228.88,227.83,228.25,22540.0,213.8633,214.4912,213.5072,213.9008,22540.0
2017-01-05 11:00:00,227.91,228.42,227.4,227.82,35850.0,213.5821,214.0601,213.1042,213.4978,35850.0
2017-01-05 11:30:00,227.65,227.68,226.12,226.42,24311.0,213.3385,213.3666,211.9047,212.1858,24311.0
2017-01-05 12:00:00,226.54,226.7,226.03,226.59,28431.0,212.2983,212.4482,211.8203,212.3451,28431.0
2017-01-05 12:30:00,226.6,227.06,226.38,227.0,17850.0,212.3545,212.7856,212.1483,212.7294,17850.0
2017-01-05 13:00:00,227.0,227.59,226.91,227.29,12915.0,212.7294,213.2823,212.645,213.0011,12915.0
2017-01-05 13:30:00,227.36,227.41,225.49,225.98,30255.0,213.0667,213.1136,211.3143,211.7735,30255.0
2017-01-05 14:00:00,226.0,226.23,225.57,226.23,22243.0,211.7922,212.0078,211.3893,212.0078,22243.0
2017-01-05 14:30:00,226.13,226.29,225.11,225.3,28492.0,211.914,212.064,210.9582,211.1362,28492.0
2017-01-05 15:00:00,225.37,225.59,225.3,225.42,46905.0,211.2018,211.408,211.1362,211.2487,46905.0
2017-01-05 15:30:00,225.39,226.87,225.33,226.52,105859.0,211.2206,212.6075,211.1643,212.2795,105859.0
2017-01-06 09:30:00,226.08,226.24,223.79,224.65,61046.0,211.8672,212.0171,209.7212,210.5271,61046.0
2017-01-06 10:00:00,224.7,224.7,222.31,222.76,55737.0,210.5739,210.5739,208.3342,208.7559,55737.0
2017-01-06 10:30:00,222.75,222.75,220.73,221.08,47856.0,208.7465,208.7465,206.8535,207.1815,47856.0
2017-01-06 11:00:00,221.06,221.62,220.85,220.98,35328.0,207.1628,207.6876,206.966,207.0878,35328.0
2017-01-06 11:30:00,220.88,221.53,220.8,221.18,48465.0,206.9941,207.6032,206.9191,207.2752,48465.0
2017-01-06 12:00:00,221.25,221.25,220.56,221.1,34232.0,207.3408,207.3408,206.6942,207.2003,34232.0
2017-01-06 12:30:00,221.21,221.21,220.29,220.41,39386.0,207.3033,207.3033,206.4412,206.5536,39386.0
2017-01-06 13:00:00,220.45,220.92,220.0,220.11,42636.0,206.5911,207.0316,206.1694,206.2725,42636.0
2017-01-06 13:30:00,220.22,220.43,220.0,220.31,21625.0,206.3756,206.5724,206.1694,206.4599,21625.0
2017-01-06 14:00:00,220.27,220.81,220.2,220.57,30395.0,206.4224,206.9285,206.3568,206.7036,30395.0
2017-01-06 14:30:00,220.55,220.76,219.52,219.72,43213.0,206.6848,206.8816,205.7196,205.907,43213.0
2017-01-06 15:00:00,219.66,220.42,219.56,219.89,49653.0,205.8508,206.563,205.7571,206.0663,49653.0
2017-01-06 15:30:00,219.89,220.38,219.56,219.93,128321.0,206.0663,206.5255,205.7571,206.1038,128321.0
2017-01-09 09:30:00,219.88,220.99,218.5,220.16,38759.0,206.057,207.0972,204.7637,206.3194,38759.0
2017-01-09 10:00:00,220.39,220.64,219.99,220.5,35205.0,206.5349,206.7692,206.16,206.638,35205.0
2017-01-09 10:30:00,220.47,221.6,220.16,221.58,22844.0,206.6099,207.6688,206.3194,207.6501,22844.0
2017-01-09 11:00:00,221.47,221.48,220.82,221.08,19940.0,207.547,207.5564,206.9379,207.1815,19940.0
2017-01-09 11:30:00,221.03,221.38,220.78,221.14,20002.0,207.1347,207.4627,206.9004,207.2377,20002.0
2017-01-09 12:00:00,221.13,221.23,220.57,220.83,36557.0,207.2284,207.3221,206.7036,206.9472,36557.0
2017-01-09 12:30:00,220.57,220.87,219.7,220.75,20997.0,206.7036,206.9847,205.8883,206.8723,20997.0
2017-01-09 13:00:00,220.75,220.9,220.12,220.12,19031.0,206.8723,207.0128,206.2819,206.2819,19031.0
2017-01-09 13:30:00,220.36,220.36,219.09,219.48,47503.0,206.5068,206.5068,205.3166,205.6821,47503.0
2017-01-09 14:00:00,219.74,220.25,219.28,219.79,15841.0,205.9258,206.4037,205.4947,205.9726,15841.0
2017-01-09 14:30:00,219.93,219.93,219.08,219.13,22368.0,206.1038,206.1038,205.3073,205.3541,22368.0
2017-01-09 15:00:00,219.08,219.15,218.7,218.79,43182.0,205.3073,205.3729,204.9511,205.0355,43182.0
2017-01-09 15:30:00,218.73,219.61,218.71,219.36,89203.0,204.9793,205.8039,204.9605,205.5697,89203.0
2017-01-10 09:30:00,220.07,221.49,219.24,221.41,37183.0,206.235,207.5657,205.4572,207.4908,37183.0
2017-01-10 10:00:00,221.09,221.87,220.86,221.31,31091.0,207.1909,207.9219,206.9754,207.3971,31091.0
2017-01-10 10:30:00,221.18,221.96,220.17,221.71,15108.0,207.2752,208.0062,206.3287,207.7719,15108.0
2017-01-10 11:00:00,221.79,222.23,221.67,221.89,15168.0,207.8469,208.2592,207.7344,207.9406,15168.0
2017-01-10 11:30:00,221.79,222.47,221.64,222.01,26286.0,207.8469,208.4841,207.7063,208.0531,26286.0
2017-01-10 12:00:00,222.07,222.34,221.65,221.66,43823.0,208.1093,208.3623,207.7157,207.7251,43823.0
2017-01-10 12:30:00,221.86,221.98,220.94,221.27,19080.0,207.9125,208.0249,207.0503,207.3596,19080.0
2017-01-10 13:00:00,221.2,221.63,220.97,221.03,27400.0,207.294,207.6969,207.0784,207.1347,27400.0
2017-01-10 13:30:00,220.94,221.24,220.36,220.46,25860.0,207.0503,207.3315,206.5068,206.6005,25860.0
2017-01-10 14:00:00,220.56,220.81,220.38,220.67,17360.0,206.6942,206.9285,206.5255,206.7973,17360.0
2017-01-10 14:30:00,220.78,221.28,220.58,220.76,37555.0,206.9004,207.3689,206.713,206.8816,37555.0
2017-01-10 15:00:00,220.85,221.27,220.51,220.55,20994.0,206.966,207.3596,206.6474,206.6848,20994.0
2017-01-10 15:30:00,220.64,221.2,220.43,220.53,50731.0,206.7692,207.294,206.5724,206.6661,50731.0
2017-01-11 09:30:00,221.64,222.24,219.95,221.05,53489.0,207.7063,208.2686,206.1226,207.1534,53489.0
2017-01-11 10:00:00,220.99,221.94,220.89,221.45,51098.0,207.0972,207.9875,207.0035,207.5283,51098.0
2017-01-11 10:30:00,221.21,222.02,221.1,221.66,9534.0,207.3033,208.0624,207.2003,207.7251,9534.0
2017-01-11 11:00:00,221.64,222.05,221.25,221.25,8376.0,207.7063,208.0905,207.3408,207.3408,8376.0
2017-01-11 11:30:00,221.25,221.72,220.56,221.45,20933.0,207.3408,207.7813,206.6942,207.5283,20933.0
2017-01-11 12:00:00,221.47,221.82,221.0,221.19,19047.0,207.547,207.875,207.1065,207.2846,19047.0
2017-01-11 12:30:00,221.23,221.5,220.99,221.25,28501.0,207.3221,207.5751,207.0972,207.3408,28501.0
2017-01-11 13:00:00,221.28,221.29,220.0,220.0,16753.0,207.3689,207.3783,206.1694,206.1694,16753.0
2017-01-11 13:30:00,220.11,221.15,219.79,220.99,13964.0,206.2725,207.2471,205.9726,207.0972,13964.0
2017-01-11 14:00:00,221.01,221.28,220.59,220.8,21773.0,207.1159,207.3689,206.7223,206.9191,21773.0
2017-01-11 14:30:00,220.91,221.18,220.78,221.18,4194.0,207.0222,207.2752,206.9004,207.2752,4194.0
2017-01-11 15:00:00,221.19,221.3,220.9,220.93,16061.0,207.2846,207.3877,207.0128,207.041,16061.0
2017-01-11 15:30:00,221.05,221.98,221.01,221.94,29422.0,207.1534,208.0249,207.1159,207.9875,29422.0
2017-01-12 09:30:00,222.14,222.5,218.27,219.1,57976.0,208.1749,208.5123,204.5482,205.326,57976.0
2017-01-12 10:00:00,219.75,219.75,217.75,218.06,36905.0,205.9351,205.9351,204.0609,204.3514,36905.0
2017-01-12 10:30:00,218.05,218.37,217.3,217.58,46334.0,204.342,204.6419,203.6392,203.9016,46334.0
2017-01-12 11:00:00,217.56,217.62,216.82,217.22,30089.0,203.8828,203.939,203.1893,203.5642,30089.0
2017-01-12 11:30:00,216.92,217.36,216.8,217.25,27394.0,203.283,203.6954,203.1706,203.5923,27394.0
2017-01-12 12:00:00,217.3,217.8,216.98,217.41,52912.0,203.6392,204.1077,203.3393,203.7422,52912.0
2017-01-12 12:30:00,217.46,218.27,217.43,218.2,26969.0,203.7891,204.5482,203.761,204.4826,26969.0
2017-01-12 13:00:00,218.38,218.9,218.02,218.24,30984.0,204.6513,205.1386,204.3139,204.5201,30984.0
2017-01-12 13:30:00,218.24,219.03,218.07,219.01,14031.0,204.5201,205.2604,204.3607,205.2417,14031.0
2017-01-12 14:00:00,219.03,219.04,218.44,218.71,13308.0,205.2604,205.2698,204.7075,204.9605,13308.0
2017-01-12 14:30:00,218.72,219.57,218.72,219.46,22061.0,204.9699,205.7664,204.9699,205.6634,22061.0
2017-01-12 15:00:00,219.56,220.13,219.23,219.23,33877.0,205.7571,206.2912,205.4478,205.4478,33877.0
2017-01-12 15:30:00,219.45,220.37,219.45,219.93,63426.0,205.654,206.5162,205.654,206.1038,63426.0
2017-01-13 09:30:00,219.62,221.62,219.22,220.85,32638.0,205.8133,207.6876,205.4385,206.966,32638.0
2017-01-13 10:00:00,221.0,221.55,219.46,219.46,38686.0,207.1065,207.622,205.6634,205.6634,38686.0
2017-01-13 10:30:00,219.38,220.1,219.05,219.4,48223.0,205.5884,206.2631,205.2791,205.6071,48223.0
2017-01-13 11:00:00,219.41,220.03,219.3,219.75,49023.0,205.6165,206.1975,205.5134,205.9351,49023.0
2017-01-13 11:30:00,219.87,220.27,219.73,219.76,16945.0,206.0476,206.4224,205.9164,205.9445,16945.0
2017-01-13 12:00:00,220.02,220.02,219.17,219.88,27892.0,206.1882,206.1882,205.3916,206.057,27892.0
2017-01-13 12:30:00,220.14,220.89,220.08,220.78,8225.0,206.3006,207.0035,206.2444,206.9004,8225.0
2017-01-13 13:00:00,220.96,220.96,220.18,220.18,14346.0,207.0691,207.0691,206.3381,206.3381,14346.0
2017-01-13 13:30:00,220.26,220.63,220.08,220.12,36023.0,206.4131,206.7598,206.2444,206.2819,36023.0
2017-01-13 14:00:00,220.08,220.34,219.52,219.52,13540.0,206.2444,206.488,205.7196,205.7196,13540.0
2017-01-13 14:30:00,219.55,220.25,219.51,220.15,18640.0,205.7477,206.4037,205.7102,206.31,18640.0
2017-01-13 15:00:00,220.14,221.1,220.11,221.1,21718.0,206.3006,207.2003,206.2725,207.2003,21718.0
2017-01-13 15:30:00,220.96,221.06,220.58,220.74,33689.0,207.0691,207.1628,206.713,206.8629,33689.0
2017-01-17 09:30:00,220.95,220.95,217.41,217.53,45309.0,207.0597,207.0597,203.7422,203.8547,45309.0
2017-01-17 10:00:00,217.4,219.87,217.11,219.09,27075.0,203.7329,206.0476,203.4611,205.3166,27075.0
2017-01-17 10:30:00,218.81,219.38,218.1,219.18,38438.0,205.0542,205.5884,204.3889,205.401,38438.0
2017-01-17 11:00:00,219.19,219.64,218.89,219.53,10626.0,205.4103,205.832,205.1292,205.729,10626.0
2017-01-17 11:30:00,219.54,220.94,219.54,220.22,60975.0,205.7383,207.0503,205.7383,206.3756,60975.0
2017-01-17 12:00:00,220.14,220.62,220.1,220.35,26578.0,206.3006,206.7504,206.2631,206.4974,26578.0
2017-01-17 12:30:00,220.24,220.44,220.13,220.22,7842.0,206.3943,206.5818,206.2912,206.3756,7842.0
2017-01-17 13:00:00,220.2,220.65,220.06,220.08,18667.0,206.3568,206.7786,206.2256,206.2444,18667.0
2017-01-17 13:30:00,220.15,220.7,219.93,219.93,27572.0,206.31,206.8254,206.1038,206.1038,27572.0
2017-01-17 14:00:00,219.93,219.93,218.76,218.81,14250.0,206.1038,206.1038,205.0074,205.0542,14250.0
2017-01-17 14:30:00,218.82,218.85,218.34,218.78,20340.0,205.0636,205.0917,204.6138,205.0261,20340.0
2017-01-17 15:00:00,218.77,219.34,218.39,219.1,18976.0,205.0167,205.5509,204.6606,205.326,18976.0
2017-01-17 15:30:00,219.12,220.08,218.88,219.84,68596.0,205.3447,206.2444,205.1198,206.0195,68596.0
2017-01-18 09:30:00,220.15,222.91,219.4,222.91,27603.0,206.31,208.8965,205.6071,208.8965,27603.0
2017-01-18 10:00:00,222.91,223.11,222.5,222.87,53562.0,208.8965,209.0839,208.5123,208.859,53562.0
2017-01-18 10:30:00,222.95,223.81,222.73,223.52,23250.0,208.934,209.7399,208.7278,209.4681,23250.0
2017-01-18 11:00:00,223.56,224.95,223.4,224.91,71873.0,209.5056,210.8082,209.3557,210.7707,71873.0
2017-01-18 11:30:00,224.9,225.36,223.7,223.9,38748.0,210.7614,211.1925,209.6368,209.8242,38748.0
2017-01-18 12:00:00,223.78,224.23,223.44,223.45,21502.0,209.7118,210.1335,209.3932,209.4025,21502.0
2017-01-18 12:30:00,223.43,223.44,222.92,223.22,65011.0,209.3838,209.3932,208.9058,209.187,65011.0
2017-01-18 13:00:00,223.08,224.06,222.99,223.13,19188.0,209.0558,209.9742,208.9714,209.1026,19188.0
2017-01-18 13:30:00,223.25,224.13,223.25,223.99,18263.0,209.2151,210.0398,209.2151,209.9086,18263.0
2017-01-18 14:00:00,224.09,225.28,224.09,225.16,16875.0,210.0023,211.1175,210.0023,211.005,16875.0
2017-01-18 14:30:00,225.2,225.63,224.83,225.06,25665.0,211.0425,211.4455,210.6958,210.9113,25665.0
2017-01-18 15:00:00,225.01,225.07,224.28,224.38,20807.0,210.8645,210.9207,210.1803,210.2741,20807.0
2017-01-18 15:30:00,224.35,225.89,224.35,225.41,76520.0,210.2459,211.6891,210.2459,211.2393,76520.0
2017-01-19 09:30:00,225.93,227.32,225.92,227.08,82641.0,211.7266,213.0292,211.7172,212.8043,82641.0
2017-01-19 10:00:00,226.98,227.24,225.69,226.85,102933.0,212.7106,212.9543,211.5017,212.5888,102933.0
2017-01-19 10:30:00,227.17,227.17,226.32,226.96,22672.0,212.8887,212.8887,212.0921,212.6919,22672.0
2017-01-19 11:00:00,226.78,226.79,225.75,226.55,52151.0,212.5232,212.5326,211.5579,212.3076,52151.0
2017-01-19 11:30:00,226.41,227.09,226.0,226.31,32572.0,212.1764,212.8137,211.7922,212.0827,32572.0
2017-01-19 12:00:00,226.3,226.66,225.91,226.16,54853.0,212.0734,212.4107,211.7079,211.9422,54853.0
2017-01-19 12:30:00,226.05,226.52,226.05,226.24,25260.0,211.8391,212.2795,211.8391,212.0171,25260.0
2017-01-19 13:00:00,226.2,227.06,226.15,226.43,25267.0,211.9796,212.7856,211.9328,212.1952,25267.0
2017-01-19 13:30:00,226.42,226.78,226.32,226.42,20351.0,212.1858,212.5232,212.0921,212.1858,20351.0
2017-01-19 14:00:00,226.37,226.4,225.02,225.74,27702.0,212.139,212.1671,210.8738,211.5486,27702.0
2017-01-19 14:30:00,225.8,226.28,225.49,225.84,21701.0,211.6048,212.0546,211.3143,211.6423,21701.0
2017-01-19 15:00:00,225.96,226.28,225.38,226.03,19550.0,211.7547,212.0546,211.2112,211.8203,19550.0
2017-01-19 15:30:00,225.97,226.27,225.69,225.77,71951.0,211.7641,212.0452,211.5017,211.5767,71951.0
2017-01-20 09:30:00,227.12,228.0,226.71,227.97,44690.0,212.8418,213.6665,212.4576,213.6384,44690.0
2017-01-20 10:00:00,227.98,229.15,227.98,228.51,24530.0,213.6477,214.7442,213.6477,214.1444,24530.0
2017-01-20 10:30:00,228.54,228.75,227.21,228.39,53715.0,214.1725,214.3693,212.9262,214.032,53715.0
2017-01-20 11:00:00,228.3,228.34,227.92,228.14,34265.0,213.9476,213.9851,213.5915,213.7977,34265.0
2017-01-20 11:30:00,228.01,228.81,227.75,228.59,18063.0,213.6759,214.4256,213.4322,214.2194,18063.0
2017-01-20 12:00:00,228.38,229.04,227.06,227.22,70345.0,214.0226,214.6411,212.7856,212.9355,70345.0
2017-01-20 12:30:00,227.33,227.62,226.48,227.58,21540.0,213.0386,213.3104,212.242,213.2729,21540.0
2017-01-20 13:00:00,227.56,229.11,227.48,228.65,20913.0,213.2541,214.7067,213.1792,214.2756,20913.0
2017-01-20 13:30:00,228.54,228.79,227.52,227.76,21951.0,214.1725,214.4068,213.2167,213.4416,21951.0
2017-01-20 14:00:00,227.72,227.87,227.05,227.13,22177.0,213.4041,213.5447,212.7762,212.8512,22177.0
2017-01-20 14:30:00,227.27,227.99,226.88,227.87,36318.0,212.9824,213.6571,212.6169,213.5447,36318.0
2017-01-20 15:00:00,227.76,228.16,227.35,227.46,32480.0,213.4416,213.8164,213.0573,213.1604,32480.0
2017-01-20 15:30:00,227.54,228.01,227.2,227.75,60970.0,213.2354,213.6759,212.9168,213.4322,60970.0
2017-01-23 09:30:00,228.6,229.86,227.46,227.51,28157.0,214.2288,215.4096,213.1604,213.2073,28157.0
2017-01-23 10:00:00,227.42,227.9,226.86,226.9,20495.0,213.1229,213.5728,212.5982,212.6356,20495.0
2017-01-23 10:30:00,226.84,227.55,226.12,227.4,22813.0,212.5794,213.2448,211.9047,213.1042,22813.0
2017-01-23 11:00:00,227.47,227.67,225.82,226.18,55779.0,213.1698,213.3572,211.6235,211.9609,55779.0
2017-01-23 11:30:00,226.26,226.72,225.79,226.17,44966.0,212.0359,212.467,211.5954,211.9515,44966.0
2017-01-23 12:00:00,226.24,226.68,225.51,226.23,39883.0,212.0171,212.4295,211.333,212.0078,39883.0
2017-01-23 12:30:00,226.51,227.0,226.17,226.25,18831.0,212.2702,212.7294,211.9515,212.0265,18831.0
2017-01-23 13:00:00,226.3,226.55,225.78,226.55,13000.0,212.0734,212.3076,211.586,212.3076,13000.0
2017-01-23 13:30:00,226.42,227.1,225.9,225.93,13845.0,212.1858,212.8231,211.6985,211.7266,13845.0
2017-01-23 14:00:00,226.04,226.44,225.56,226.04,49726.0,211.8297,212.2046,211.3799,211.8297,49726.0
2017-01-23 14:30:00,225.99,226.94,225.89,226.86,27418.0,211.7828,212.6731,211.6891,212.5982,27418.0
2017-01-23 15:00:00,226.88,227.17,226.43,226.82,25686.0,212.6169,212.8887,212.1952,212.5607,25686.0
2017-01-23 15:30:00,226.84,227.85,226.84,227.36,65937.0,212.5794,213.5259,212.5794,213.0667,65937.0
2017-01-24 09:30:00,229.2,234.06,228.39,231.99,124522.0,214.791,219.3455,214.032,217.4056,124522.0
2017-01-24 10:00:00,232.28,233.12,231.83,233.12,45216.0,217.6774,218.4646,217.2557,218.4646,45216.0
2017-01-24 10:30:00,233.01,233.62,232.09,233.0,42125.0,218.3615,218.9332,217.4994,218.3522,42125.0
2017-01-24 11:00:00,233.21,233.3,231.87,232.05,26202.0,218.549,218.6333,217.2932,217.4619,26202.0
2017-01-24 11:30:00,232.09,233.1,231.92,232.85,37350.0,217.4994,218.4459,217.34,218.2116,37350.0
2017-01-24 12:00:00,232.98,233.24,232.49,233.02,28601.0,218.3334,218.5771,217.8742,218.3709,28601.0
2017-01-24 12:30:00,233.03,233.41,232.35,233.36,25944.0,218.3803,218.7364,217.743,218.6895,25944.0
2017-01-24 13:00:00,233.34,234.93,233.28,234.91,29463.0,218.6708,220.1608,218.6146,220.1421,29463.0
2017-01-24 13:30:00,235.0,235.0,233.97,233.97,25501.0,220.2264,220.2264,219.2612,219.2612,25501.0
2017-01-24 14:00:00,234.0,235.57,233.59,234.85,25259.0,219.2893,220.7606,218.9051,220.0859,25259.0
2017-01-24 14:30:00,234.61,234.77,233.68,234.51,25577.0,219.8609,220.0109,218.9894,219.7672,25577.0
2017-01-24 15:00:00,234.4,235.29,234.3,234.73,51005.0,219.6641,220.4982,219.5704,219.9734,51005.0
2017-01-24 15:30:00,234.71,235.07,234.26,234.5,77023.0,219.9547,220.292,219.5329,219.7579,77023.0
2017-01-25 09:30:00,237.57,242.44,237.56,242.2,160705.0,222.6349,227.1987,222.6255,226.9738,160705.0
2017-01-25 10:00:00,242.01,243.29,241.09,241.36,133396.0,226.7957,227.9953,225.9336,226.1866,133396.0
2017-01-25 10:30:00,241.28,242.47,240.78,241.66,67942.0,226.1116,227.2268,225.6431,226.4677,67942.0
2017-01-25 11:00:00,241.72,241.91,240.65,241.34,87577.0,226.524,226.702,225.5212,226.1678,87577.0
2017-01-25 11:30:00,241.33,241.55,240.71,240.81,57309.0,226.1585,226.3646,225.5775,225.6712,57309.0
2017-01-25 12:00:00,240.76,241.75,240.71,241.53,63595.0,225.6243,226.5521,225.5775,226.3459,63595.0
2017-01-25 12:30:00,241.5,242.87,241.48,242.07,62276.0,226.3178,227.6017,226.299,226.852,62276.0
2017-01-25 13:00:00,242.18,242.58,241.95,242.29,40927.0,226.955,227.3299,226.7395,227.0581,40927.0
2017-01-25 13:30:00,242.23,242.43,241.45,242.15,47511.0,227.0019,227.1893,226.2709,226.9269,47511.0
2017-01-25 14:00:00,242.14,242.14,241.27,241.63,34904.0,226.9176,226.9176,226.1023,226.4396,34904.0
2017-01-25 14:30:00,241.75,241.75,241.13,241.38,43399.0,226.5521,226.5521,225.9711,226.2053,43399.0
2017-01-25 15:00:00,241.39,242.25,241.36,241.85,84114.0,226.2147,227.0206,226.1866,226.6458,84114.0
2017-01-25 15:30:00,241.88,242.56,241.84,242.06,197084.0,226.6739,227.3112,226.6364,226.8426,197084.0
2017-01-26 09:30:00,242.02,243.98,241.62,242.22,105208.0,226.8051,228.6419,226.4302,226.9925,105208.0
2017-01-26 10:00:00,241.96,243.74,241.65,242.84,32374.0,226.7489,228.417,226.4584,227.5736,32374.0
2017-01-26 10:30:00,242.85,243.13,242.06,242.27,49660.0,227.5829,227.8453,226.8426,227.0394,49660.0
2017-01-26 11:00:00,242.23,242.23,240.13,240.59,97197.0,227.0019,227.0019,225.0339,225.465,97197.0
2017-01-26 11:30:00,240.53,242.18,240.39,241.61,36360.0,225.4088,226.955,225.2776,226.4209,36360.0
2017-01-26 12:00:00,241.52,241.54,239.83,239.85,61790.0,226.3365,226.3553,224.7528,224.7715,61790.0
2017-01-26 12:30:00,239.89,240.49,239.85,240.34,29991.0,224.809,225.3713,224.7715,225.2307,29991.0
2017-01-26 13:00:00,240.41,241.03,240.34,241.03,19127.0,225.2963,225.8773,225.2307,225.8773,19127.0
2017-01-26 13:30:00,240.94,242.15,240.94,241.95,35559.0,225.793,226.9269,225.793,226.7395,35559.0
2017-01-26 14:00:00,241.99,242.06,241.32,242.0,48669.0,226.777,226.8426,226.1491,226.7864,48669.0
2017-01-26 14:30:00,241.94,242.38,241.71,241.97,20516.0,226.7301,227.1425,226.5146,226.7582,20516.0
2017-01-26 15:00:00,242.01,242.14,241.64,242.08,26828.0,226.7957,226.9176,226.449,226.8613,26828.0
2017-01-26 15:30:00,242.08,242.1,241.23,241.69,98551.0,226.8613,226.8801,226.0648,226.4958,98551.0
2017-01-27 09:30:00,242.57,242.74,240.99,241.37,21976.0,227.3205,227.4798,225.8399,226.196,21976.0
2017-01-27 10:00:00,240.92,241.38,239.78,240.0,25596.0,225.7743,226.2053,224.7059,224.9121,25596.0
2017-01-27 10:30:00,239.78,240.2,239.35,239.72,16976.0,224.7059,225.0995,224.303,224.6497,16976.0
2017-01-27 11:00:00,239.61,240.34,239.47,239.99,20144.0,224.5466,225.2307,224.4154,224.9027,20144.0
2017-01-27 11:30:00,239.93,240.51,239.39,240.51,22025.0,224.8465,225.39,224.3404,225.39,22025.0
2017-01-27 12:00:00,240.51,241.16,240.26,240.46,23221.0,225.39,225.9992,225.1557,225.3432,23221.0
2017-01-27 12:30:00,240.36,240.56,239.15,239.88,27971.0,225.2495,225.4369,224.1155,224.7996,27971.0
2017-01-27 13:00:00,239.67,240.14,239.41,240.02,12372.0,224.6028,225.0433,224.3592,224.9308,12372.0
2017-01-27 13:30:00,240.16,240.16,239.3,239.34,11481.0,225.062,225.062,224.2561,224.2936,11481.0
2017-01-27 14:00:00,239.16,239.74,238.73,239.44,22485.0,224.1249,224.6684,223.7219,224.3873,22485.0
2017-01-27 14:30:00,239.25,239.82,238.98,238.98,17017.0,224.2092,224.7434,223.9562,223.9562,17017.0
2017-01-27 15:00:00,239.0,239.55,238.87,239.12,28841.0,223.975,224.4904,223.8531,224.0874,28841.0
2017-01-27 15:30:00,239.12,239.81,238.91,239.69,51421.0,224.0874,224.734,223.8906,224.6216,51421.0
2017-01-30 09:30:00,238.0,238.0,234.57,235.25,71732.0,223.0378,223.0378,219.8235,220.4607,71732.0
2017-01-30 10:00:00,235.25,236.25,234.24,235.0,50529.0,220.4607,221.3978,219.5142,220.2264,50529.0
2017-01-30 10:30:00,235.21,235.76,233.85,234.36,40032.0,220.4232,220.9386,219.1487,219.6267,40032.0
2017-01-30 11:00:00,234.44,234.96,234.06,234.06,26212.0,219.7016,220.1889,219.3455,219.3455,26212.0
2017-01-30 11:30:00,234.07,234.86,233.97,234.14,16907.0,219.3549,220.0952,219.2612,219.4205,16907.0
2017-01-30 12:00:00,234.35,234.85,233.96,234.75,15301.0,219.6173,220.0859,219.2518,219.9921,15301.0
2017-01-30 12:30:00,234.65,234.73,233.87,233.89,12144.0,219.8984,219.9734,219.1675,219.1862,12144.0
2017-01-30 13:00:00,233.99,234.1,233.52,233.7,22431.0,219.2799,219.383,218.8395,219.0081,22431.0
2017-01-30 13:30:00,233.7,233.7,233.28,233.45,18967.0,219.0081,219.0081,218.6146,218.7739,18967.0
2017-01-30 14:00:00,233.58,234.39,233.57,234.23,34738.0,218.8957,219.6548,218.8863,219.5048,34738.0
2017-01-30 14:30:00,234.21,235.34,234.21,235.23,20339.0,219.4861,220.545,219.4861,220.442,20339.0
2017-01-30 15:00:00,235.25,235.25,234.57,234.61,23856.0,220.4607,220.4607,219.8235,219.8609,23856.0
2017-01-30 15:30:00,234.63,235.59,234.61,235.28,83061.0,219.8797,220.7793,219.8609,220.4888,83061.0
2017-01-31 09:30:00,234.89,236.69,233.07,233.69,35238.0,220.1233,221.8102,218.4178,218.9988,35238.0
2017-01-31 10:00:00,233.85,234.06,229.4,230.57,89756.0,219.1487,219.3455,214.9785,216.0749,89756.0
2017-01-31 10:30:00,231.08,232.23,230.46,230.78,116401.0,216.5529,217.6306,215.9718,216.2717,116401.0
2017-01-31 11:00:00,230.78,231.25,229.41,229.41,51837.0,216.2717,216.7122,214.9878,214.9878,51837.0
2017-01-31 11:30:00,229.48,229.91,227.89,228.16,63230.0,215.0534,215.4564,213.5634,213.8164,63230.0
2017-01-31 12:00:00,228.13,228.45,227.25,227.84,81561.0,213.7883,214.0882,212.9636,213.5165,81561.0
2017-01-31 12:30:00,227.89,228.1,226.74,227.88,45644.0,213.5634,213.7602,212.4857,213.554,45644.0
2017-01-31 13:00:00,228.0,229.28,227.57,229.0,47749.0,213.6665,214.866,213.2635,214.6036,47749.0
2017-01-31 13:30:00,229.06,229.17,227.86,227.95,37983.0,214.6598,214.7629,213.5353,213.6196,37983.0
2017-01-31 14:00:00,227.97,229.02,227.93,228.68,34130.0,213.6384,214.6224,213.6009,214.3037,34130.0
2017-01-31 14:30:00,228.67,229.09,228.3,228.54,35994.0,214.2944,214.688,213.9476,214.1725,35994.0
2017-01-31 15:00:00,228.67,229.43,228.63,229.39,47883.0,214.2944,215.0066,214.2569,214.9691,47883.0
2017-01-31 15:30:00,229.43,230.33,229.36,229.6,209350.0,215.0066,215.85,214.941,215.1659,209350.0
2017-02-01 09:30:00,231.29,232.23,229.75,229.75,58822.0,216.7497,217.6306,215.3065,215.3065,58822.0
2017-02-01 10:00:00,229.67,230.55,228.55,229.91,36058.0,215.2315,216.0562,214.1819,215.4564,36058.0
2017-02-01 10:30:00,229.81,230.52,229.58,230.07,51077.0,215.3627,216.0281,215.1472,215.6064,51077.0
2017-02-01 11:00:00,230.24,231.16,230.1,230.48,33439.0,215.7657,216.6278,215.6345,215.9906,33439.0
2017-02-01 11:30:00,230.5,230.83,229.9,230.03,49715.0,216.0093,216.3186,215.447,215.5689,49715.0
2017-02-01 12:00:00,230.09,230.72,230.0,230.18,26906.0,215.6251,216.2155,215.5408,215.7094,26906.0
2017-02-01 12:30:00,230.32,230.42,229.93,230.13,12751.0,215.8406,215.9343,215.4752,215.6626,12751.0
2017-02-01 13:00:00,230.16,230.24,229.42,229.58,16839.0,215.6907,215.7657,214.9972,215.1472,16839.0
2017-02-01 13:30:00,229.46,229.83,229.38,229.58,22742.0,215.0347,215.3814,214.9597,215.1472,22742.0
2017-02-01 14:00:00,229.46,230.96,228.77,230.53,40776.0,215.0347,216.4404,214.3881,216.0374,40776.0
2017-02-01 14:30:00,230.53,230.65,229.61,230.19,23876.0,216.0374,216.1499,215.1753,215.7188,23876.0
2017-02-01 15:00:00,230.08,230.93,229.92,230.93,34843.0,215.6157,216.4123,215.4658,216.4123,34843.0
2017-02-01 15:30:00,231.04,231.4,230.2,230.43,109199.0,216.5154,216.8527,215.7282,215.9437,109199.0
2017-02-02 09:30:00,229.48,230.37,228.26,228.6,21819.0,215.0534,215.8875,213.9101,214.2288,21819.0
2017-02-02 10:00:00,228.91,229.28,228.54,229.28,24689.0,214.5193,214.866,214.1725,214.866,24689.0
2017-02-02 10:30:00,229.15,230.05,228.91,229.78,32689.0,214.7442,215.5876,214.5193,215.3346,32689.0
2017-02-02 11:00:00,230.04,230.18,228.05,229.47,60820.0,215.5782,215.7094,213.7133,215.0441,60820.0
2017-02-02 11:30:00,229.41,229.52,228.53,228.64,33165.0,214.9878,215.0909,214.1632,214.2663,33165.0
2017-02-02 12:00:00,228.55,229.64,228.35,229.34,45934.0,214.1819,215.2034,213.9945,214.9222,45934.0
2017-02-02 12:30:00,229.35,229.66,228.78,229.57,43347.0,214.9316,215.2221,214.3975,215.1378,43347.0
2017-02-02 13:00:00,229.45,229.47,228.37,228.37,21511.0,215.0253,215.0441,214.0132,214.0132,21511.0
2017-02-02 13:30:00,228.49,229.24,228.44,228.89,23857.0,214.1257,214.8285,214.0788,214.5005,23857.0
2017-02-02 14:00:00,228.85,228.89,227.81,228.0,17349.0,214.463,214.5005,213.4884,213.6665,17349.0
2017-02-02 14:30:00,227.81,227.97,227.3,227.47,22751.0,213.4884,213.6384,213.0105,213.1698,22751.0
2017-02-02 15:00:00,227.48,228.73,227.06,228.73,23818.0,213.1792,214.3506,212.7856,214.3506,23818.0
2017-02-02 15:30:00,228.53,228.91,228.11,228.57,85941.0,214.1632,214.5193,213.7696,214.2007,85941.0
2017-02-03 09:30:00,229.86,230.04,228.61,229.65,34243.0,215.4096,215.5782,214.2381,215.2128,34243.0
2017-02-03 10:00:00,229.51,231.14,229.51,231.08,21012.0,215.0816,216.6091,215.0816,216.5529,21012.0
2017-02-03 10:30:00,231.05,231.45,229.95,229.95,40932.0,216.5247,216.8996,215.4939,215.4939,40932.0
2017-02-03 11:00:00,229.76,230.84,229.69,230.76,24388.0,215.3158,216.3279,215.2502,216.253,24388.0
2017-02-03 11:30:00,230.88,232.09,230.79,232.09,24151.0,216.3654,217.4994,216.2811,217.4994,24151.0
2017-02-03 12:00:00,232.08,232.35,231.35,231.41,11706.0,217.49,217.743,216.8059,216.8621,11706.0
2017-02-03 12:30:00,231.29,233.11,231.29,233.0,25030.0,216.7497,218.4552,216.7497,218.3522,25030.0
2017-02-03 13:00:00,232.85,233.34,231.68,231.68,25452.0,218.2116,218.6708,217.1151,217.1151,25452.0
2017-02-03 13:30:00,231.68,232.11,231.55,231.93,15528.0,217.1151,217.5181,216.9933,217.3494,15528.0
2017-02-03 14:00:00,232.04,232.07,230.87,231.16,26730.0,217.4525,217.4806,216.3561,216.6278,26730.0
2017-02-03 14:30:00,231.27,231.34,230.97,231.12,30984.0,216.7309,216.7965,216.4498,216.5903,30984.0
2017-02-03 15:00:00,231.12,231.29,230.83,230.89,27679.0,216.5903,216.7497,216.3186,216.3748,27679.0
2017-02-03 15:30:00,230.87,231.22,230.65,230.83,75197.0,216.3561,216.6841,216.1499,216.3186,75197.0
2017-02-06 09:30:00,230.86,231.13,230.01,230.26,22789.0,216.3467,216.5997,215.5501,215.7844,22789.0
2017-02-06 10:00:00,230.3,230.9,230.1,230.65,21375.0,215.8219,216.3842,215.6345,216.1499,21375.0
2017-02-06 10:30:00,230.58,230.97,230.14,230.86,41942.0,216.0843,216.4498,215.672,216.3467,41942.0
2017-02-06 11:00:00,230.73,230.93,230.08,230.79,26627.0,216.2249,216.4123,215.6157,216.2811,26627.0
2017-02-06 11:30:00,230.73,231.23,230.62,230.97,28172.0,216.2249,216.6934,216.1218,216.4498,28172.0
2017-02-06 12:00:00,230.72,231.56,230.5,231.02,26890.0,216.2155,217.0027,216.0093,216.4966,26890.0
2017-02-06 12:30:00,231.1,231.37,230.65,230.72,24724.0,216.5716,216.8246,216.1499,216.2155,24724.0
2017-02-06 13:00:00,230.76,230.85,230.11,230.2,17641.0,216.253,216.3373,215.6438,215.7282,17641.0
2017-02-06 13:30:00,230.16,230.24,229.69,230.21,22977.0,215.6907,215.7657,215.2502,215.7376,22977.0
2017-02-06 14:00:00,230.21,230.49,230.01,230.11,19887.0,215.7376,215.9999,215.5501,215.6438,19887.0
2017-02-06 14:30:00,230.08,230.46,229.85,229.93,24037.0,215.6157,215.9718,215.4002,215.4752,24037.0
2017-02-06 15:00:00,229.87,230.67,229.84,230.26,27273.0,215.4189,216.1686,215.3908,215.7844,27273.0
2017-02-06 15:30:00,230.29,231.05,229.97,230.47,94403.0,215.8125,216.5247,215.5126,215.9812,94403.0
2017-02-07 09:30:00,223.87,226.33,221.33,225.91,298635.0,209.7961,212.1015,207.4158,211.7079,298635.0
2017-02-07 10:00:00,225.91,226.06,222.91,224.67,62529.0,211.7079,211.8484,208.8965,210.5458,62529.0
2017-02-07 10:30:00,224.71,226.28,224.02,226.05,58952.0,210.5833,212.0546,209.9367,211.8391,58952.0
2017-02-07 11:00:00,226.17,228.09,225.68,227.09,59132.0,211.9515,213.7508,211.4923,212.8137,59132.0
2017-02-07 11:30:00,227.09,228.76,227.0,228.76,55173.0,212.8137,214.3787,212.7294,214.3787,55173.0
2017-02-07 12:00:00,228.75,229.0,228.04,228.75,45783.0,214.3693,214.6036,213.704,214.3693,45783.0
2017-02-07 12:30:00,228.56,228.61,226.57,226.57,57250.0,214.1913,214.2381,212.3264,212.3264,57250.0
2017-02-07 13:00:00,226.58,226.67,226.01,226.49,19899.0,212.3358,212.4201,211.8016,212.2514,19899.0
2017-02-07 13:30:00,226.32,227.3,226.26,226.84,22052.0,212.0921,213.0105,212.0359,212.5794,22052.0
2017-02-07 14:00:00,226.7,227.69,226.7,227.18,23472.0,212.4482,213.376,212.4482,212.898,23472.0
2017-02-07 14:30:00,227.29,227.49,226.84,227.06,28212.0,213.0011,213.1885,212.5794,212.7856,28212.0
2017-02-07 15:00:00,226.92,228.13,226.92,227.3,46823.0,212.6544,213.7883,212.6544,213.0105,46823.0
2017-02-07 15:30:00,227.28,227.3,226.11,226.59,103280.0,212.9917,213.0105,211.8953,212.3451,103280.0
2017-02-08 09:30:00,226.62,228.65,226.11,228.17,41558.0,212.3732,214.2756,211.8953,213.8258,41558.0
2017-02-08 10:00:00,227.9,227.9,225.22,225.49,17569.0,213.5728,213.5728,211.0613,211.3143,17569.0
2017-02-08 10:30:00,225.22,226.47,225.16,225.16,30154.0,211.0613,212.2327,211.005,211.005,30154.0
2017-02-08 11:00:00,225.26,226.37,224.5,224.77,45224.0,211.0987,212.139,210.3865,210.6395,45224.0
2017-02-08 11:30:00,224.75,224.89,223.33,224.07,24242.0,210.6208,210.752,209.2901,209.9836,24242.0
2017-02-08 12:00:00,224.18,225.06,224.03,224.76,23469.0,210.0866,210.9113,209.9461,210.6302,23469.0
2017-02-08 12:30:00,224.78,225.33,224.69,224.83,16835.0,210.6489,211.1643,210.5646,210.6958,16835.0
2017-02-08 13:00:00,224.89,225.02,224.59,224.64,8721.0,210.752,210.8738,210.4709,210.5177,8721.0
2017-02-08 13:30:00,224.66,225.44,224.66,225.13,12676.0,210.5365,211.2674,210.5365,210.9769,12676.0
2017-02-08 14:00:00,225.16,226.25,225.03,226.17,22202.0,211.005,212.0265,210.8832,211.9515,22202.0
2017-02-08 14:30:00,226.12,226.88,225.96,226.37,21966.0,211.9047,212.6169,211.7547,212.139,21966.0
2017-02-08 15:00:00,226.33,226.37,225.77,226.25,25968.0,212.1015,212.139,211.5767,212.0265,25968.0
2017-02-08 15:30:00,226.35,226.7,226.01,226.25,76759.0,212.1202,212.4482,211.8016,212.0265,76759.0
2017-02-09 09:30:00,227.0,227.0,224.85,225.3,24705.0,212.7294,212.7294,210.7145,211.1362,24705.0
2017-02-09 10:00:00,225.23,226.83,225.21,226.66,36317.0,211.0706,212.57,211.0519,212.4107,36317.0
2017-02-09 10:30:00,226.55,227.33,226.55,227.07,30472.0,212.3076,213.0386,212.3076,212.795,30472.0
2017-02-09 11:00:00,227.06,227.3,226.48,227.08,24915.0,212.7856,213.0105,212.242,212.8043,24915.0
2017-02-09 11:30:00,226.97,227.08,225.57,225.98,19535.0,212.7012,212.8043,211.3893,211.7735,19535.0
2017-02-09 12:00:00,225.94,226.33,225.48,225.51,19811.0,211.736,212.1015,211.3049,211.333,19811.0
2017-02-09 12:30:00,225.65,225.8,225.22,225.33,8945.0,211.4642,211.6048,211.0613,211.1643,8945.0
2017-02-09 13:00:00,225.39,225.96,225.39,225.79,18299.0,211.2206,211.7547,211.2206,211.5954,18299.0
2017-02-09 13:30:00,225.93,225.97,225.05,225.05,8515.0,211.7266,211.7641,210.9019,210.9019,8515.0
2017-02-09 14:00:00,225.17,226.0,225.03,225.92,14594.0,211.0144,211.7922,210.8832,211.7172,14594.0
2017-02-09 14:30:00,225.87,226.24,225.68,226.0,17725.0,211.6704,212.0171,211.4923,211.7922,17725.0
2017-02-09 15:00:00,226.0,226.09,225.63,225.78,16451.0,211.7922,211.8766,211.4455,211.586,16451.0
2017-02-09 15:30:00,225.82,225.84,225.17,225.25,135662.0,211.6235,211.6423,211.0144,211.0894,135662.0
2017-02-10 09:30:00,226.89,228.99,226.45,228.43,90538.0,212.6263,214.5942,212.2139,214.0695,90538.0
2017-02-10 10:00:00,228.61,229.98,227.55,229.98,31966.0,214.2381,215.522,213.2448,215.522,31966.0
2017-02-10 10:30:00,229.79,229.96,228.84,229.39,32037.0,215.344,215.5033,214.4537,214.9691,32037.0
2017-02-10 11:00:00,229.42,230.93,228.9,230.85,60171.0,214.9972,216.4123,214.5099,216.3373,60171.0
2017-02-10 11:30:00,230.9,231.16,230.41,230.48,18270.0,216.3842,216.6278,215.925,215.9906,18270.0
2017-02-10 12:00:00,230.6,231.0,230.16,230.32,24221.0,216.103,216.4779,215.6907,215.8406,24221.0
2017-02-10 12:30:00,230.33,230.67,230.0,230.0,13955.0,215.85,216.1686,215.5408,215.5408,13955.0
2017-02-10 13:00:00,230.0,230.81,229.91,230.31,10779.0,215.5408,216.2998,215.4564,215.8313,10779.0
2017-02-10 13:30:00,230.36,230.94,230.25,230.71,15252.0,215.8781,216.4217,215.775,216.2061,15252.0
2017-02-10 14:00:00,230.52,230.86,230.39,230.48,10662.0,216.0281,216.3467,215.9062,215.9906,10662.0
2017-02-10 14:30:00,230.54,230.73,230.31,230.54,20445.0,216.0468,216.2249,215.8313,216.0468,20445.0
2017-02-10 15:00:00,230.42,231.0,230.41,230.92,21882.0,215.9343,216.4779,215.925,216.4029,21882.0
2017-02-10 15:30:00,230.96,230.96,230.15,230.33,54001.0,216.4404,216.4404,215.6813,215.85,54001.0
2017-02-13 09:30:00,232.66,234.43,231.04,231.61,64905.0,218.0335,219.6923,216.5154,217.0495,64905.0
2017-02-13 10:00:00,231.52,232.01,231.06,231.49,39858.0,216.9652,217.4244,216.5341,216.9371,39858.0
2017-02-13 10:30:00,231.56,232.87,231.56,232.61,38991.0,217.0027,218.2303,217.0027,217.9867,38991.0
2017-02-13 11:00:00,232.66,232.97,231.92,232.68,27393.0,218.0335,218.324,217.34,218.0523,27393.0
2017-02-13 11:30:00,232.48,232.59,230.64,230.85,21226.0,217.8648,217.9679,216.1405,216.3373,21226.0
2017-02-13 12:00:00,230.88,231.65,230.72,231.27,22471.0,216.3654,217.087,216.2155,216.7309,22471.0
2017-02-13 12:30:00,231.39,231.88,231.06,231.52,20896.0,216.8434,217.3026,216.5341,216.9652,20896.0
2017-02-13 13:00:00,231.53,231.8,230.94,231.73,13490.0,216.9746,217.2276,216.4217,217.162,13490.0
2017-02-13 13:30:00,231.83,232.12,231.33,231.71,23042.0,217.2557,217.5275,216.7871,217.1433,23042.0
2017-02-13 14:00:00,231.71,232.29,231.66,231.87,34903.0,217.1433,217.6868,217.0964,217.2932,34903.0
2017-02-13 14:30:00,231.83,231.83,230.03,231.29,45903.0,217.2557,217.2557,215.5689,216.7497,45903.0
2017-02-13 15:00:00,231.34,231.75,230.98,231.44,35310.0,216.7965,217.1807,216.4591,216.8902,35310.0
2017-02-13 15:30:00,231.38,231.64,230.48,231.39,101903.0,216.834,217.0777,215.9906,216.8434,101903.0
2017-02-14 09:30:00,226.62,227.35,221.36,222.96,233509.0,212.3732,213.0573,207.4439,208.9433,233509.0
2017-02-14 10:00:00,223.14,226.42,221.95,225.99,160093.0,209.112,212.1858,207.9968,211.7828,160093.0
2017-02-14 10:30:00,225.77,226.83,225.06,225.36,124954.0,211.5767,212.57,210.9113,211.1925,124954.0
2017-02-14 11:00:00,225.52,226.45,224.99,225.99,71891.0,211.3424,212.2139,210.8457,211.7828,71891.0
2017-02-14 11:30:00,225.91,227.19,225.62,227.17,43497.0,211.7079,212.9074,211.4361,212.8887,43497.0
2017-02-14 12:00:00,227.02,227.14,226.22,226.3,48591.0,212.7481,212.8606,211.9984,212.0734,48591.0
2017-02-14 12:30:00,226.43,227.47,226.11,227.2,32441.0,212.1952,213.1698,211.8953,212.9168,32441.0
2017-02-14 13:00:00,227.2,228.72,227.12,228.26,42989.0,212.9168,214.3412,212.8418,213.9101,42989.0
2017-02-14 13:30:00,228.39,229.11,227.81,228.25,40114.0,214.032,214.7067,213.4884,213.9008,40114.0
2017-02-14 14:00:00,228.26,228.99,225.9,226.4,79377.0,213.9101,214.5942,211.6985,212.1671,79377.0
2017-02-14 14:30:00,226.68,226.72,225.63,226.58,64919.0,212.4295,212.467,211.4455,212.3358,64919.0
2017-02-14 15:00:00,226.55,227.23,226.52,226.76,208295.0,212.3076,212.9449,212.2795,212.5044,208295.0
2017-02-14 15:30:00,226.74,226.86,225.6,226.4,179416.0,212.4857,212.5982,211.4174,212.1671,179416.0
2017-02-15 09:30:00,224.65,226.29,223.0,225.22,122746.0,210.5271,212.064,208.9808,211.0613,122746.0
2017-02-15 10:00:00,225.39,225.57,222.79,223.13,166863.0,211.2206,211.3893,208.784,209.1026,166863.0
2017-02-15 10:30:00,223.11,223.38,221.86,222.0,106009.0,209.0839,209.3369,207.9125,208.0437,106009.0
2017-02-15 11:00:00,222.0,223.66,221.77,223.31,114470.0,208.0437,209.5993,207.8281,209.2713,114470.0
2017-02-15 11:30:00,223.34,223.4,221.89,222.1,43816.0,209.2994,209.3557,207.9406,208.1374,43816.0
2017-02-15 12:00:00,222.11,222.6,221.93,222.38,71686.0,208.1468,208.606,207.9781,208.3998,71686.0
2017-02-15 12:30:00,222.31,222.38,220.61,220.82,85341.0,208.3342,208.3998,206.7411,206.9379,85341.0
2017-02-15 13:00:00,220.7,221.07,220.0,220.28,72329.0,206.8254,207.1721,206.1694,206.4318,72329.0
2017-02-15 13:30:00,220.37,221.74,219.96,221.0,81065.0,206.5162,207.8,206.1319,207.1065,81065.0
2017-02-15 14:00:00,221.02,222.6,220.97,222.35,90213.0,207.1253,208.606,207.0784,208.3717,90213.0
2017-02-15 14:30:00,222.34,222.85,221.78,221.93,162791.0,208.3623,208.8402,207.8375,207.9781,162791.0
2017-02-15 15:00:00,221.84,222.4,220.88,221.88,98874.0,207.8937,208.4185,206.9941,207.9312,98874.0
2017-02-15 15:30:00,221.84,222.51,221.74,221.79,273546.0,207.8937,208.5216,207.8,207.8469,273546.0
2017-02-16 09:30:00,221.95,222.72,221.05,221.25,64015.0,207.9968,208.7184,207.1534,207.3408,64015.0
2017-02-16 10:00:00,221.34,221.35,220.0,221.05,61587.0,207.4252,207.4345,206.1694,207.1534,61587.0
2017-02-16 10:30:00,221.05,221.48,220.24,221.15,45743.0,207.1534,207.5564,206.3943,207.2471,45743.0
2017-02-16 11:00:00,221.01,221.65,220.65,221.26,43417.0,207.1159,207.7157,206.7786,207.3502,43417.0
2017-02-16 11:30:00,221.29,222.35,221.15,222.3,42156.0,207.3783,208.3717,207.2471,208.3248,42156.0
2017-02-16 12:00:00,222.31,222.41,221.27,221.56,36270.0,208.3342,208.4279,207.3596,207.6313,36270.0
2017-02-16 12:30:00,221.61,221.91,220.95,221.06,19053.0,207.6782,207.9593,207.0597,207.1628,19053.0
2017-02-16 13:00:00,221.1,221.1,220.0,220.23,27232.0,207.2003,207.2003,206.1694,206.385,27232.0
2017-02-16 13:30:00,220.17,220.72,220.17,220.43,38259.0,206.3287,206.8442,206.3287,206.5724,38259.0
2017-02-16 14:00:00,220.49,220.89,220.28,220.48,33111.0,206.6286,207.0035,206.4318,206.6192,33111.0
2017-02-16 14:30:00,220.5,220.9,220.25,220.59,26873.0,206.638,207.0128,206.4037,206.7223,26873.0
2017-02-16 15:00:00,220.68,221.07,220.31,220.83,33388.0,206.8067,207.1721,206.4599,206.9472,33388.0
2017-02-16 15:30:00,220.87,221.74,220.87,221.43,115328.0,206.9847,207.8,206.9847,207.5095,115328.0
2017-02-17 09:30:00,220.82,221.0,219.34,220.15,66916.0,206.9379,207.1065,205.5509,206.31,66916.0
2017-02-17 10:00:00,220.0,220.21,218.89,218.89,62566.0,206.1694,206.3662,205.1292,205.1292,62566.0
2017-02-17 10:30:00,218.72,218.97,218.11,218.3,74483.0,204.9699,205.2042,204.3982,204.5763,74483.0
2017-02-17 11:00:00,218.3,219.07,218.0,218.2,38733.0,204.5763,205.2979,204.2951,204.4826,38733.0
2017-02-17 11:30:00,218.04,218.29,216.52,216.73,61863.0,204.3326,204.5669,202.9082,203.105,61863.0
2017-02-17 12:00:00,216.69,216.84,215.42,215.67,91032.0,203.0675,203.2081,201.8773,202.1116,91032.0
2017-02-17 12:30:00,215.55,215.78,215.26,215.26,34650.0,201.9992,202.2147,201.7274,201.7274,34650.0
2017-02-17 13:00:00,215.49,216.91,215.37,216.89,28193.0,201.9429,203.2737,201.8305,203.2549,28193.0
2017-02-17 13:30:00,216.95,217.25,216.4,216.79,24450.0,203.3112,203.5923,202.7957,203.1612,24450.0
2017-02-17 14:00:00,216.73,217.23,216.43,216.43,24527.0,203.105,203.5736,202.8238,202.8238,24527.0
2017-02-17 14:30:00,216.51,217.05,216.47,216.96,19622.0,202.8988,203.4049,202.8613,203.3205,19622.0
2017-02-17 15:00:00,216.89,217.15,216.73,216.84,27392.0,203.2549,203.4986,203.105,203.2081,27392.0
2017-02-17 15:30:00,216.81,217.58,216.6,217.53,91196.0,203.18,203.9016,202.9832,203.8547,91196.0
2017-02-21 09:30:00,218.25,219.29,218.05,218.5,52498.0,204.5294,205.5041,204.342,204.7637,52498.0
2017-02-21 10:00:00,218.77,221.69,218.77,221.49,77178.0,205.0167,207.7532,205.0167,207.5657,77178.0
2017-02-21 10:30:00,221.59,221.59,220.19,220.31,32650.0,207.6595,207.6595,206.3475,206.4599,32650.0
2017-02-21 11:00:00,220.26,220.86,219.65,219.65,44525.0,206.4131,206.9754,205.8414,205.8414,44525.0
2017-02-21 11:30:00,219.74,219.92,219.05,219.25,45177.0,205.9258,206.0944,205.2791,205.4666,45177.0
2017-02-21 12:00:00,219.43,220.39,219.4,220.36,19320.0,205.6352,206.5349,205.6071,206.5068,19320.0
2017-02-21 12:30:00,220.32,220.69,220.3,220.48,12372.0,206.4693,206.816,206.4506,206.6192,12372.0
2017-02-21 13:00:00,220.48,220.65,220.09,220.38,15736.0,206.6192,206.7786,206.2538,206.5255,15736.0
2017-02-21 13:30:00,220.39,220.39,219.54,220.34,13955.0,206.5349,206.5349,205.7383,206.488,13955.0
2017-02-21 14:00:00,220.37,220.9,220.08,220.82,12332.0,206.5162,207.0128,206.2444,206.9379,12332.0
2017-02-21 14:30:00,220.91,220.96,220.06,220.13,16920.0,207.0222,207.0691,206.2256,206.2912,16920.0
2017-02-21 15:00:00,220.1,220.15,219.65,219.76,18800.0,206.2631,206.31,205.8414,205.9445,18800.0
2017-02-21 15:30:00,219.76,220.46,219.76,219.88,72939.0,205.9445,206.6005,205.9445,206.057,72939.0
2017-02-22 09:30:00,219.89,220.84,219.1,220.15,43621.0,206.0663,206.9566,205.326,206.31,43621.0
2017-02-22 10:00:00,220.21,221.37,220.21,221.09,58387.0,206.3662,207.4533,206.3662,207.1909,58387.0
2017-02-22 10:30:00,221.12,221.33,220.0,220.25,34544.0,207.219,207.4158,206.1694,206.4037,34544.0
2017-02-22 11:00:00,220.25,220.63,219.36,219.62,47484.0,206.4037,206.7598,205.5697,205.8133,47484.0
2017-02-22 11:30:00,219.68,220.04,219.55,219.63,34161.0,205.8695,206.2069,205.7477,205.8227,34161.0
2017-02-22 12:00:00,219.59,219.73,219.25,219.43,31934.0,205.7852,205.9164,205.4666,205.6352,31934.0
2017-02-22 12:30:00,219.33,219.91,219.18,219.91,20260.0,205.5415,206.0851,205.401,206.0851,20260.0
2017-02-22 13:00:00,219.82,220.67,219.81,220.41,45645.0,206.0007,206.7973,205.9914,206.5536,45645.0
2017-02-22 13:30:00,220.4,220.51,219.84,219.84,88439.0,206.5443,206.6474,206.0195,206.0195,88439.0
2017-02-22 14:00:00,219.85,219.96,218.84,219.44,42196.0,206.0288,206.1319,205.0823,205.6446,42196.0
2017-02-22 14:30:00,219.49,219.69,219.04,219.23,34598.0,205.6915,205.8789,205.2698,205.4478,34598.0
2017-02-22 15:00:00,219.15,219.57,219.03,219.44,55709.0,205.3729,205.7664,205.2604,205.6446,55709.0
2017-02-22 15:30:00,219.38,219.68,218.72,218.9,74154.0,205.5884,205.8695,204.9699,205.1386,74154.0
2017-02-23 09:30:00,219.7,220.25,217.25,217.78,63734.0,205.8883,206.4037,203.5923,204.089,63734.0
2017-02-23 10:00:00,217.7,217.8,214.78,215.05,98536.0,204.014,204.1077,201.2776,201.5306,98536.0
2017-02-23 10:30:00,214.91,215.06,209.63,210.77,199861.0,201.3994,201.54,196.4513,197.5197,199861.0
2017-02-23 11:00:00,210.81,213.05,209.75,210.02,241404.0,197.5572,199.6563,196.5638,196.8168,241404.0
2017-02-23 11:30:00,209.95,210.11,206.55,207.12,243531.0,196.7512,196.9012,193.565,194.0991,243531.0
2017-02-23 12:00:00,207.01,210.3,206.34,210.11,183975.0,193.996,197.0792,193.3682,196.9012,183975.0
2017-02-23 12:30:00,210.04,211.1,209.5,209.93,119578.0,196.8356,197.8289,196.3295,196.7325,119578.0
2017-02-23 13:00:00,209.93,210.25,209.29,209.6,73940.0,196.7325,197.0324,196.1327,196.4232,73940.0
2017-02-23 13:30:00,209.6,209.62,208.68,209.12,52700.0,196.4232,196.442,195.5611,195.9734,52700.0
2017-02-23 14:00:00,209.04,209.42,208.6,208.86,39408.0,195.8984,196.2545,195.4861,195.7297,39408.0
2017-02-23 14:30:00,208.81,209.05,208.38,208.53,82338.0,195.6829,195.9078,195.2799,195.4205,82338.0
2017-02-23 15:00:00,208.52,208.85,207.86,208.61,58291.0,195.4111,195.7204,194.7926,195.4955,58291.0
2017-02-23 15:30:00,208.62,209.33,208.52,208.74,162608.0,195.5048,196.1702,195.4111,195.6173,162608.0
2017-02-24 09:30:00,207.08,208.5,206.1,208.35,142889.0,194.0616,195.3924,193.1433,195.2518,142889.0
2017-02-24 10:00:00,208.45,210.23,207.49,210.16,97009.0,195.3455,197.0136,194.4459,196.948,97009.0
2017-02-24 10:30:00,210.28,211.32,209.39,210.89,120282.0,197.0605,198.0351,196.2264,197.6321,120282.0
2017-02-24 11:00:00,210.91,210.91,209.59,210.0,105972.0,197.6509,197.6509,196.4139,196.7981,105972.0
2017-02-24 11:30:00,210.11,210.2,208.59,209.05,32626.0,196.9012,196.9855,195.4767,195.9078,32626.0
2017-02-24 12:00:00,209.19,209.29,208.5,208.54,35569.0,196.039,196.1327,195.3924,195.4299,35569.0
2017-02-24 12:30:00,208.66,208.97,207.77,208.21,52490.0,195.5423,195.8328,194.7083,195.1206,52490.0
2017-02-24 13:00:00,208.24,208.91,208.0,208.77,14921.0,195.1487,195.7766,194.9238,195.6454,14921.0
2017-02-24 13:30:00,208.76,209.65,208.69,209.62,34971.0,195.636,196.4701,195.5704,196.442,34971.0
2017-02-24 14:00:00,209.47,209.59,209.04,209.33,24393.0,196.3014,196.4139,195.8984,196.1702,24393.0
2017-02-24 14:30:00,209.38,209.84,209.2,209.28,18018.0,196.2171,196.6481,196.0484,196.1233,18018.0
2017-02-24 15:00:00,209.27,209.57,209.07,209.17,36187.0,196.114,196.3951,195.9265,196.0203,36187.0
2017-02-24 15:30:00,209.26,210.07,209.18,209.99,82766.0,196.1046,196.8637,196.0296,196.7887,82766.0
2017-02-27 09:30:00,210.49,216.23,208.95,216.22,70500.0,197.2573,202.6364,195.8141,202.6271,70500.0
2017-02-27 10:00:00,216.06,217.84,214.43,217.06,159142.0,202.4771,204.1452,200.9496,203.4142,159142.0
2017-02-27 10:30:00,217.31,219.7,217.09,217.59,91593.0,203.6485,205.8883,203.4424,203.9109,91593.0
2017-02-27 11:00:00,217.27,218.2,216.09,216.26,39512.0,203.611,204.4826,202.5052,202.6645,39512.0
2017-02-27 11:30:00,216.44,216.59,215.29,216.13,30603.0,202.8332,202.9738,201.7555,202.5427,30603.0
2017-02-27 12:00:00,215.97,216.26,215.36,215.91,16154.0,202.3928,202.6645,201.8211,202.3365,16154.0
2017-02-27 12:30:00,215.86,216.26,215.48,216.16,26301.0,202.2897,202.6645,201.9336,202.5708,26301.0
2017-02-27 13:00:00,216.16,216.79,215.88,216.1,24357.0,202.5708,203.1612,202.3084,202.5146,24357.0
2017-02-27 13:30:00,215.78,216.15,215.58,215.75,18260.0,202.2147,202.5615,202.0273,202.1866,18260.0
2017-02-27 14:00:00,215.75,216.16,215.63,215.86,25794.0,202.1866,202.5708,202.0741,202.2897,25794.0
2017-02-27 14:30:00,215.8,215.88,214.92,215.47,40113.0,202.2335,202.3084,201.4088,201.9242,40113.0
2017-02-27 15:00:00,215.43,215.83,215.16,215.28,30921.0,201.8867,202.2616,201.6337,201.7461,30921.0
2017-02-27 15:30:00,215.34,215.77,215.09,215.27,81194.0,201.8024,202.2053,201.5681,201.7368,81194.0
2017-02-28 09:30:00,215.65,219.33,214.5,214.87,222044.0,202.0929,205.5415,201.0152,201.3619,222044.0
2017-02-28 10:00:00,214.85,215.98,214.8,215.08,77139.0,201.3432,202.4021,201.2963,201.5587,77139.0
2017-02-28 10:30:00,215.08,216.45,215.0,216.26,68805.0,201.5587,202.8426,201.4837,202.6645,68805.0
2017-02-28 11:00:00,216.27,216.42,215.24,215.32,42008.0,202.6739,202.8145,201.7087,201.7836,42008.0
2017-02-28 11:30:00,215.41,216.14,215.31,216.09,29456.0,201.868,202.5521,201.7743,202.5052,29456.0
2017-02-28 12:00:00,215.94,216.36,214.9,214.98,50763.0,202.3647,202.7582,201.39,201.465,50763.0
2017-02-28 12:30:00,214.96,214.97,213.97,214.01,56742.0,201.4463,201.4556,200.5185,200.556,56742.0
2017-02-28 13:00:00,214.04,215.0,213.92,214.85,53914.0,200.5841,201.4837,200.4716,201.3432,53914.0
2017-02-28 13:30:00,214.81,215.21,214.45,214.61,25882.0,201.3057,201.6805,200.9683,201.1183,25882.0
2017-02-28 14:00:00,214.6,214.99,214.41,214.85,29903.0,201.1089,201.4744,200.9308,201.3432,29903.0
2017-02-28 14:30:00,214.91,215.38,214.86,215.32,26042.0,201.3994,201.8399,201.3525,201.7836,26042.0
2017-02-28 15:00:00,215.32,215.6,214.8,215.55,49010.0,201.7836,202.046,201.2963,201.9992,49010.0
2017-02-28 15:30:00,215.62,216.23,215.09,215.9,138279.0,202.0648,202.6364,201.5681,202.3272,138279.0
2017-03-01 09:30:00,223.02,223.75,219.83,220.99,161222.0,208.9996,209.6837,206.0101,207.0972,161222.0
2017-03-01 10:00:00,221.4,222.39,221.21,221.96,79229.0,207.4814,208.4092,207.3033,208.0062,79229.0
2017-03-01 10:30:00,222.05,223.58,221.06,222.9,106249.0,208.0905,209.5244,207.1628,208.8871,106249.0
2017-03-01 11:00:00,223.0,223.92,222.52,223.86,39744.0,208.9808,209.843,208.531,209.7868,39744.0
2017-03-01 11:30:00,223.98,224.5,223.1,223.98,59513.0,209.8992,210.3865,209.0745,209.8992,59513.0
2017-03-01 12:00:00,223.98,224.98,223.85,224.19,34382.0,209.8992,210.8363,209.7774,210.096,34382.0
2017-03-01 12:30:00,224.13,224.6,223.79,224.05,40202.0,210.0398,210.4802,209.7212,209.9648,40202.0
2017-03-01 13:00:00,224.0,224.75,223.59,224.53,61676.0,209.918,210.6208,209.5337,210.4146,61676.0
2017-03-01 13:30:00,224.47,224.77,223.84,223.84,21357.0,210.3584,210.6395,209.768,209.768,21357.0
2017-03-01 14:00:00,223.8,224.22,223.28,223.97,42438.0,209.7305,210.1241,209.2432,209.8898,42438.0
2017-03-01 14:30:00,223.92,224.73,223.8,224.73,52826.0,209.843,210.6021,209.7305,210.6021,52826.0
2017-03-01 15:00:00,224.69,224.75,223.57,223.73,49314.0,210.5646,210.6208,209.515,209.6649,49314.0
2017-03-01 15:30:00,223.73,223.82,222.01,222.28,141066.0,209.6649,209.7493,208.0531,208.3061,141066.0
2017-03-02 09:30:00,222.04,222.04,218.44,219.28,77754.0,208.4802,208.4802,205.1,205.8887,77754.0
2017-03-02 10:00:00,219.5,219.5,218.01,219.15,35443.0,206.0953,206.0953,204.6963,205.7667,35443.0
2017-03-02 10:30:00,219.16,219.67,218.24,218.74,42304.0,205.7761,206.2549,204.9123,205.3817,42304.0
2017-03-02 11:00:00,218.81,218.83,217.6,218.57,83199.0,205.4474,205.4662,204.3113,205.2221,83199.0
2017-03-02 11:30:00,218.51,220.25,218.2,219.99,49584.0,205.1658,206.7995,204.8747,206.5554,49584.0
2017-03-02 12:00:00,220.01,220.12,218.51,219.04,39049.0,206.5742,206.6774,205.1658,205.6634,39049.0
2017-03-02 12:30:00,219.04,220.24,219.04,219.52,20840.0,205.6634,206.7901,205.6634,206.1141,20840.0
2017-03-02 13:00:00,219.51,219.64,218.62,219.49,20740.0,206.1047,206.2268,205.269,206.0859,20740.0
2017-03-02 13:30:00,219.56,219.63,218.76,218.84,36935.0,206.1516,206.2174,205.4005,205.4756,36935.0
2017-03-02 14:00:00,218.92,218.99,218.13,218.89,17111.0,205.5507,205.6165,204.809,205.5226,17111.0
2017-03-02 14:30:00,218.8,219.43,218.79,219.16,17391.0,205.4381,206.0296,205.4287,205.7761,17391.0
2017-03-02 15:00:00,219.05,219.35,218.85,219.34,25867.0,205.6728,205.9545,205.485,205.9451,25867.0
2017-03-02 15:30:00,219.22,219.33,218.6,218.91,80892.0,205.8324,205.9357,205.2503,205.5413,80892.0
2017-03-03 09:30:00,218.91,219.86,217.6,218.33,43512.0,205.5413,206.4333,204.3113,204.9968,43512.0
2017-03-03 10:00:00,218.33,221.85,218.33,219.89,75014.0,204.9968,208.3018,204.9968,206.4615,75014.0
2017-03-03 10:30:00,219.62,220.27,219.43,220.0,23000.0,206.208,206.8183,206.0296,206.5648,23000.0
2017-03-03 11:00:00,219.72,219.91,219.34,219.55,14535.0,206.3019,206.4803,205.9451,206.1423,14535.0
2017-03-03 11:30:00,219.39,219.54,218.24,218.24,83164.0,205.992,206.1329,204.9123,204.9123,83164.0
2017-03-03 12:00:00,218.24,218.28,216.71,217.61,37509.0,204.9123,204.9498,203.4757,204.3207,37509.0
2017-03-03 12:30:00,217.55,217.86,217.18,217.39,9050.0,204.2644,204.5555,203.917,204.1142,9050.0
2017-03-03 13:00:00,217.22,217.51,215.95,217.04,29871.0,203.9545,204.2268,202.7621,203.7855,29871.0
2017-03-03 13:30:00,217.06,217.71,216.55,216.75,44271.0,203.8043,204.4146,203.3255,203.5132,44271.0
2017-03-03 14:00:00,216.79,217.93,216.4,217.93,40018.0,203.5508,204.6212,203.1846,204.6212,40018.0
2017-03-03 14:30:00,217.91,218.12,217.07,217.25,38182.0,204.6024,204.7996,203.8137,203.9827,38182.0
2017-03-03 15:00:00,217.32,217.8,217.03,217.68,22112.0,204.0484,204.4991,203.7761,204.3865,22112.0
2017-03-03 15:30:00,217.67,217.92,217.2,217.64,76348.0,204.3771,204.6118,203.9358,204.3489,76348.0
2017-03-06 09:30:00,215.93,217.7,215.54,217.11,62045.0,202.7433,204.4052,202.3771,203.8513,62045.0
2017-03-06 10:00:00,217.15,217.15,215.89,216.09,43329.0,203.8888,203.8888,202.7058,202.8936,43329.0
2017-03-06 10:30:00,216.09,216.28,214.81,215.54,43687.0,202.8936,203.072,201.6917,202.3771,43687.0
2017-03-06 11:00:00,215.46,216.04,215.0,215.71,29201.0,202.302,202.8466,201.8701,202.5368,29201.0
2017-03-06 11:30:00,215.74,215.88,215.11,215.17,9208.0,202.5649,202.6964,201.9734,202.0297,9208.0
2017-03-06 12:00:00,215.23,215.41,214.77,214.85,17658.0,202.0861,202.2551,201.6542,201.7293,17658.0
2017-03-06 12:30:00,214.84,214.9,214.36,214.72,30547.0,201.7199,201.7762,201.2692,201.6072,30547.0
2017-03-06 13:00:00,214.65,215.15,214.14,215.14,23406.0,201.5415,202.011,201.0626,202.0016,23406.0
2017-03-06 13:30:00,215.04,215.17,214.29,214.29,22774.0,201.9077,202.0297,201.2035,201.2035,22774.0
2017-03-06 14:00:00,214.41,214.5,213.58,213.87,41328.0,201.3162,201.4007,200.5368,200.8091,41328.0
2017-03-06 14:30:00,213.89,214.22,213.76,214.04,25592.0,200.8279,201.1378,200.7058,200.9687,25592.0
2017-03-06 15:00:00,214.06,214.31,213.92,214.16,39787.0,200.9875,201.2223,200.8561,201.0814,39787.0
2017-03-06 15:30:00,214.11,214.97,214.0,214.67,69287.0,201.0345,201.842,200.9312,201.5603,69287.0
2017-03-07 09:30:00,214.52,214.96,211.3,211.6,62981.0,201.4194,201.8326,198.3961,198.6778,62981.0
2017-03-07 10:00:00,211.63,212.67,211.0,212.67,94080.0,198.7059,199.6824,198.1144,199.6824,94080.0
2017-03-07 10:30:00,212.68,212.74,211.38,212.01,51285.0,199.6918,199.7481,198.4712,199.0627,51285.0
2017-03-07 11:00:00,212.03,212.05,210.94,211.28,62030.0,199.0815,199.1003,198.0581,198.3773,62030.0
2017-03-07 11:30:00,211.14,211.71,210.8,211.22,26938.0,198.2458,198.781,197.9266,198.321,26938.0
2017-03-07 12:00:00,211.19,211.62,210.62,210.73,33687.0,198.2928,198.6965,197.7576,197.8609,33687.0
2017-03-07 12:30:00,210.72,211.06,210.11,210.87,23446.0,197.8515,198.1707,197.2787,197.9923,23446.0
2017-03-07 13:00:00,210.8,210.8,210.04,210.53,30739.0,197.9266,197.9266,197.213,197.6731,30739.0
2017-03-07 13:30:00,210.6,210.67,210.14,210.49,26537.0,197.7388,197.8045,197.3069,197.6355,26537.0
2017-03-07 14:00:00,210.5,211.0,210.5,210.54,24439.0,197.6449,198.1144,197.6449,197.6825,24439.0
2017-03-07 14:30:00,210.53,210.59,209.12,209.55,57705.0,197.6731,197.7294,196.3492,196.7529,57705.0
2017-03-07 15:00:00,209.66,209.89,209.0,209.74,51718.0,196.8562,197.0722,196.2365,196.9313,51718.0
2017-03-07 15:30:00,209.67,210.11,209.39,209.87,122031.0,196.8656,197.2787,196.6027,197.0534,122031.0
2017-03-08 09:30:00,209.59,212.28,209.59,211.07,62869.0,196.7905,199.3162,196.7905,198.1801,62869.0
2017-03-08 10:00:00,211.04,211.26,209.67,211.13,21762.0,198.152,198.3585,196.8656,198.2365,21762.0
2017-03-08 10:30:00,211.38,211.53,210.6,210.91,32841.0,198.4712,198.612,197.7388,198.0299,32841.0
2017-03-08 11:00:00,210.8,211.23,210.34,210.76,27962.0,197.9266,198.3304,197.4947,197.8891,27962.0
2017-03-08 11:30:00,210.78,210.78,209.95,210.64,33866.0,197.9078,197.9078,197.1285,197.7764,33866.0
2017-03-08 12:00:00,210.53,210.68,210.0,210.05,24101.0,197.6731,197.8139,197.1755,197.2224,24101.0
2017-03-08 12:30:00,210.12,210.65,210.12,210.47,31598.0,197.2881,197.7858,197.2881,197.6168,31598.0
2017-03-08 13:00:00,210.51,211.86,210.41,211.86,67911.0,197.6543,198.9219,197.5604,198.9219,67911.0
2017-03-08 13:30:00,211.97,212.23,211.36,211.92,12848.0,199.0252,199.2693,198.4524,198.9782,12848.0
2017-03-08 14:00:00,211.81,212.05,211.23,211.45,28595.0,198.8749,199.1003,198.3304,198.5369,28595.0
2017-03-08 14:30:00,211.36,211.77,211.31,211.59,26175.0,198.4524,198.8374,198.4055,198.6684,26175.0
2017-03-08 15:00:00,211.51,211.93,211.42,211.82,20268.0,198.5933,198.9876,198.5087,198.8843,20268.0
2017-03-08 15:30:00,211.82,211.84,210.5,210.85,58628.0,198.8843,198.9031,197.6449,197.9736,58628.0
2017-03-09 09:30:00,210.41,212.89,210.4,211.69,44109.0,197.5604,199.889,197.551,198.7623,44109.0
2017-03-09 10:00:00,211.61,212.4,211.01,211.01,31717.0,198.6871,199.4289,198.1238,198.1238,31717.0
2017-03-09 10:30:00,210.96,211.07,208.59,209.65,45347.0,198.0768,198.1801,195.8516,196.8468,45347.0
2017-03-09 11:00:00,209.72,209.74,208.89,209.5,19662.0,196.9126,196.9313,196.1333,196.706,19662.0
2017-03-09 11:30:00,209.54,209.76,209.0,209.04,21747.0,196.7436,196.9501,196.2365,196.2741,21747.0
2017-03-09 12:00:00,209.05,209.34,208.65,208.67,25448.0,196.2835,196.5558,195.9079,195.9267,25448.0
2017-03-09 12:30:00,208.64,209.02,208.37,208.79,15907.0,195.8985,196.2553,195.645,196.0394,15907.0
2017-03-09 13:00:00,208.77,208.77,207.75,207.75,23055.0,196.0206,196.0206,195.0629,195.0629,23055.0
2017-03-09 13:30:00,207.75,207.8,207.15,207.53,16934.0,195.0629,195.1098,194.4995,194.8563,16934.0
2017-03-09 14:00:00,207.32,207.32,206.25,206.8,47762.0,194.6591,194.6591,193.6545,194.1709,47762.0
2017-03-09 14:30:00,206.72,206.78,205.86,206.49,32719.0,194.0958,194.1521,193.2883,193.8798,32719.0
2017-03-09 15:00:00,206.49,208.59,206.26,208.55,67127.0,193.8798,195.8516,193.6639,195.814,67127.0
2017-03-09 15:30:00,208.49,208.6,207.91,208.16,65186.0,195.7577,195.861,195.2131,195.4478,65186.0
2017-03-10 09:30:00,209.37,211.49,208.9,210.68,54444.0,196.5839,198.5745,196.1426,197.8139,54444.0
2017-03-10 10:00:00,210.46,210.46,209.05,209.66,26529.0,197.6074,197.6074,196.2835,196.8562,26529.0
2017-03-10 10:30:00,209.5,209.68,208.67,209.36,18889.0,196.706,196.875,195.9267,196.5745,18889.0
2017-03-10 11:00:00,209.23,210.6,208.59,210.42,20139.0,196.4525,197.7388,195.8516,197.5698,20139.0
2017-03-10 11:30:00,210.45,211.84,210.42,211.76,53732.0,197.598,198.9031,197.5698,198.828,53732.0
2017-03-10 12:00:00,211.76,213.02,211.58,212.82,65992.0,198.828,200.011,198.659,199.8233,65992.0
2017-03-10 12:30:00,212.9,213.14,211.46,212.25,71473.0,199.8984,200.1237,198.5463,199.2881,71473.0
2017-03-10 13:00:00,212.24,212.56,211.46,212.49,59699.0,199.2787,199.5791,198.5463,199.5134,59699.0
2017-03-10 13:30:00,212.53,213.0,212.0,212.57,20237.0,199.551,199.9923,199.0533,199.5885,20237.0
2017-03-10 14:00:00,212.57,212.75,212.4,212.55,26233.0,199.5885,199.7575,199.4289,199.5697,26233.0
2017-03-10 14:30:00,212.5,212.6,211.59,211.82,21765.0,199.5228,199.6167,198.6684,198.8843,21765.0
2017-03-10 15:00:00,211.82,212.61,211.82,212.48,37769.0,198.8843,199.6261,198.8843,199.504,37769.0
2017-03-10 15:30:00,212.54,213.05,212.14,212.81,79507.0,199.5603,200.0392,199.1848,199.8139,79507.0
2017-03-13 09:30:00,212.36,213.9,211.75,213.9,35928.0,199.3913,200.8373,198.8186,200.8373,35928.0
2017-03-13 10:00:00,214.0,214.17,212.5,213.88,43504.0,200.9312,201.0908,199.5228,200.8185,43504.0
2017-03-13 10:30:00,214.08,214.5,213.02,213.61,21855.0,201.0063,201.4007,200.011,200.565,21855.0
2017-03-13 11:00:00,213.51,213.65,212.66,212.66,18782.0,200.4711,200.6026,199.673,199.673,18782.0
2017-03-13 11:30:00,212.88,213.02,212.37,212.71,28997.0,199.8796,200.011,199.4007,199.72,28997.0
2017-03-13 12:00:00,212.62,213.17,212.62,212.91,18439.0,199.6355,200.1519,199.6355,199.9078,18439.0
2017-03-13 12:30:00,212.94,213.97,212.74,213.82,15055.0,199.9359,200.903,199.7481,200.7622,15055.0
2017-03-13 13:00:00,213.71,213.82,212.84,213.01,22068.0,200.6589,200.7622,199.842,200.0016,22068.0
2017-03-13 13:30:00,212.96,213.3,212.66,212.94,19996.0,199.9547,200.2739,199.673,199.9359,19996.0
2017-03-13 14:00:00,212.92,214.01,212.89,213.75,24393.0,199.9171,200.9406,199.889,200.6965,24393.0
2017-03-13 14:30:00,213.75,214.62,213.75,214.62,23030.0,200.6965,201.5133,200.6965,201.5133,23030.0
2017-03-13 15:00:00,214.62,214.8,214.32,214.51,32479.0,201.5133,201.6823,201.2316,201.41,32479.0
2017-03-13 15:30:00,214.51,215.17,214.34,214.94,104447.0,201.41,202.0297,201.2504,201.8138,104447.0
2017-03-14 09:30:00,212.91,213.5,209.84,209.84,28707.0,199.9078,200.4617,197.0252,197.0252,28707.0
2017-03-14 10:00:00,210.0,211.49,209.31,211.19,40848.0,197.1755,198.5745,196.5276,198.2928,40848.0
2017-03-14 10:30:00,211.19,211.52,210.23,211.45,41603.0,198.2928,198.6026,197.3914,198.5369,41603.0
2017-03-14 11:00:00,211.58,212.22,210.47,211.68,35716.0,198.659,199.2599,197.6168,198.7529,35716.0
2017-03-14 11:30:00,211.85,212.08,211.27,211.75,13860.0,198.9125,199.1284,198.3679,198.8186,13860.0
2017-03-14 12:00:00,211.84,211.86,211.0,211.73,17557.0,198.9031,198.9219,198.1144,198.7998,17557.0
2017-03-14 12:30:00,211.51,211.87,211.24,211.4,19490.0,198.5933,198.9313,198.3397,198.49,19490.0
2017-03-14 13:00:00,211.3,212.06,211.29,211.85,14093.0,198.3961,199.1097,198.3867,198.9125,14093.0
2017-03-14 13:30:00,211.76,211.78,210.86,211.15,24913.0,198.828,198.8468,197.9829,198.2552,24913.0
2017-03-14 14:00:00,211.16,211.6,211.14,211.5,13585.0,198.2646,198.6778,198.2458,198.5839,13585.0
2017-03-14 14:30:00,211.73,212.09,211.5,212.05,25907.0,198.7998,199.1378,198.5839,199.1003,25907.0
2017-03-14 15:00:00,212.01,212.38,211.96,212.15,27661.0,199.0627,199.4101,199.0158,199.1942,27661.0
2017-03-14 15:30:00,212.15,212.49,211.54,211.67,68676.0,199.1942,199.5134,198.6214,198.7435,68676.0
2017-03-15 09:30:00,212.45,213.22,210.45,210.45,19796.0,199.4758,200.1988,197.598,197.598,19796.0
2017-03-15 10:00:00,210.51,211.73,209.63,210.77,41955.0,197.6543,198.7998,196.8281,197.8984,41955.0
2017-03-15 10:30:00,210.88,211.27,210.34,210.5,37344.0,198.0017,198.3679,197.4947,197.6449,37344.0
2017-03-15 11:00:00,210.39,211.62,210.39,211.07,29892.0,197.5416,198.6965,197.5416,198.1801,29892.0
2017-03-15 11:30:00,211.05,211.66,210.98,211.28,20550.0,198.1613,198.7341,198.0956,198.3773,20550.0
2017-03-15 12:00:00,211.33,212.27,211.33,211.88,11950.0,198.4242,199.3068,198.4242,198.9407,11950.0
2017-03-15 12:30:00,211.97,212.2,211.67,212.06,6100.0,199.0252,199.2411,198.7435,199.1097,6100.0
2017-03-15 13:00:00,211.95,212.28,211.75,211.98,17310.0,199.0064,199.3162,198.8186,199.0345,17310.0
2017-03-15 13:30:00,211.95,212.46,211.93,212.3,18616.0,199.0064,199.4852,198.9876,199.335,18616.0
2017-03-15 14:00:00,212.35,214.18,212.35,213.65,22145.0,199.382,201.1002,199.382,200.6026,22145.0
2017-03-15 14:30:00,213.6,214.04,212.72,213.95,19509.0,200.5556,200.9687,199.7294,200.8842,19509.0
2017-03-15 15:00:00,214.1,214.45,213.73,214.45,20945.0,201.0251,201.3537,200.6777,201.3537,20945.0
2017-03-15 15:30:00,214.45,215.22,213.96,214.02,91574.0,201.3537,202.0767,200.8936,200.95,91574.0
2017-03-16 09:30:00,214.45,214.63,213.35,214.02,24840.0,201.3537,201.5227,200.3209,200.95,24840.0
2017-03-16 10:00:00,214.0,214.26,213.3,213.81,25118.0,200.9312,201.1753,200.2739,200.7528,25118.0
2017-03-16 10:30:00,213.87,213.89,212.3,212.3,24884.0,200.8091,200.8279,199.335,199.335,24884.0
2017-03-16 11:00:00,212.38,213.62,211.96,213.22,45796.0,199.4101,200.5744,199.0158,200.1988,45796.0
2017-03-16 11:30:00,213.31,213.31,210.41,211.02,80085.0,200.2833,200.2833,197.5604,198.1332,80085.0
2017-03-16 12:00:00,211.13,211.39,210.36,211.1,29505.0,198.2365,198.4806,197.5135,198.2083,29505.0
2017-03-16 12:30:00,211.11,211.27,210.49,210.83,23171.0,198.2177,198.3679,197.6355,197.9548,23171.0
2017-03-16 13:00:00,210.75,210.85,210.41,210.58,25945.0,197.8797,197.9736,197.5604,197.72,25945.0
2017-03-16 13:30:00,210.52,211.31,210.48,211.0,37448.0,197.6637,198.4055,197.6262,198.1144,37448.0
2017-03-16 14:00:00,211.0,211.17,210.06,210.17,24941.0,198.1144,198.274,197.2318,197.3351,24941.0
2017-03-16 14:30:00,210.16,210.62,209.53,209.53,18248.0,197.3257,197.7576,196.7342,196.7342,18248.0
2017-03-16 15:00:00,209.52,210.01,209.19,209.75,45125.0,196.7248,197.1849,196.4149,196.9407,45125.0
2017-03-16 15:30:00,209.68,210.57,209.48,210.39,89510.0,196.875,197.7107,196.6872,197.5416,89510.0
2017-03-17 09:30:00,211.0,212.67,209.6,212.57,83967.0,198.1144,199.6824,196.7999,199.5885,83967.0
2017-03-17 10:00:00,212.28,212.51,211.14,212.17,30827.0,199.3162,199.5322,198.2458,199.2129,30827.0
2017-03-17 10:30:00,211.92,212.69,211.11,211.64,17450.0,198.9782,199.7012,198.2177,198.7153,17450.0
2017-03-17 11:00:00,211.48,211.63,210.65,210.66,31157.0,198.5651,198.7059,197.7858,197.7952,31157.0
2017-03-17 11:30:00,210.79,211.44,210.14,211.44,11322.0,197.9172,198.5275,197.3069,198.5275,11322.0
2017-03-17 12:00:00,211.6,211.8,211.17,211.57,13729.0,198.6778,198.8655,198.274,198.6496,13729.0
2017-03-17 12:30:00,211.57,212.34,211.5,212.16,12282.0,198.6496,199.3726,198.5839,199.2036,12282.0
2017-03-17 13:00:00,212.03,212.42,211.9,212.36,11381.0,199.0815,199.4477,198.9594,199.3913,11381.0
2017-03-17 13:30:00,212.29,212.73,212.04,212.63,13203.0,199.3256,199.7387,199.0909,199.6449,13203.0
2017-03-17 14:00:00,212.66,213.13,212.65,212.91,27660.0,199.673,200.1143,199.6636,199.9078,27660.0
2017-03-17 14:30:00,212.96,213.02,212.3,212.54,15240.0,199.9547,200.011,199.335,199.5603,15240.0
2017-03-17 15:00:00,212.43,212.43,211.28,211.28,16863.0,199.4571,199.4571,198.3773,198.3773,16863.0
2017-03-17 15:30:00,211.38,212.29,211.38,211.96,91921.0,198.4712,199.3256,198.4712,199.0158,91921.0
2017-03-20 09:30:00,212.03,212.03,210.0,210.01,18586.0,199.0815,199.0815,197.1755,197.1849,18586.0
2017-03-20 10:00:00,209.82,211.53,209.5,211.42,22608.0,197.0065,198.612,196.706,198.5087,22608.0
2017-03-20 10:30:00,211.21,211.38,209.73,210.91,28136.0,198.3116,198.4712,196.922,198.0299,28136.0
2017-03-20 11:00:00,211.0,211.0,209.73,209.89,20660.0,198.1144,198.1144,196.922,197.0722,20660.0
2017-03-20 11:30:00,209.79,210.4,209.66,210.0,8915.0,196.9783,197.551,196.8562,197.1755,8915.0
2017-03-20 12:00:00,210.18,210.41,209.85,210.23,11197.0,197.3445,197.5604,197.0346,197.3914,11197.0
2017-03-20 12:30:00,210.43,210.67,210.15,210.47,10611.0,197.5792,197.8045,197.3163,197.6168,10611.0
2017-03-20 13:00:00,210.48,210.71,210.45,210.61,10361.0,197.6262,197.8421,197.598,197.7482,10361.0
2017-03-20 13:30:00,210.7,210.71,209.51,209.73,17411.0,197.8327,197.8421,196.7154,196.922,17411.0
2017-03-20 14:00:00,209.71,210.45,209.62,210.0,9217.0,196.9032,197.598,196.8187,197.1755,9217.0
2017-03-20 14:30:00,210.0,210.64,210.0,210.45,28151.0,197.1755,197.7764,197.1755,197.598,28151.0
2017-03-20 15:00:00,210.45,210.93,210.22,210.93,17245.0,197.598,198.0487,197.382,198.0487,17245.0
2017-03-20 15:30:00,210.94,211.33,210.9,211.03,57903.0,198.0581,198.4242,198.0205,198.1426,57903.0
2017-03-21 09:30:00,212.08,212.6,211.09,211.43,9490.0,199.1284,199.6167,198.1989,198.5181,9490.0
2017-03-21 10:00:00,211.51,211.51,209.58,210.15,17122.0,198.5933,198.5933,196.7811,197.3163,17122.0
2017-03-21 10:30:00,210.13,210.49,208.28,208.34,31661.0,197.2975,197.6355,195.5605,195.6168,31661.0
2017-03-21 11:00:00,208.29,209.39,207.87,208.57,41082.0,195.5699,196.6027,195.1755,195.8328,41082.0
2017-03-21 11:30:00,208.56,209.38,207.59,209.3,18148.0,195.8234,196.5933,194.9126,196.5182,18148.0
2017-03-21 12:00:00,209.2,210.18,208.68,208.78,40252.0,196.4243,197.3445,195.9361,196.03,40252.0
2017-03-21 12:30:00,208.86,209.23,208.32,208.97,22916.0,196.1051,196.4525,195.5981,196.2084,22916.0
2017-03-21 13:00:00,208.85,209.23,208.49,209.02,60551.0,196.0957,196.4525,195.7577,196.2553,60551.0
2017-03-21 13:30:00,209.36,209.4,208.23,208.23,14663.0,196.5745,196.6121,195.5136,195.5136,14663.0
2017-03-21 14:00:00,208.36,210.09,208.36,209.76,29031.0,195.6356,197.26,195.6356,196.9501,29031.0
2017-03-21 14:30:00,209.82,210.67,209.58,209.91,23098.0,197.0065,197.8045,196.7811,197.091,23098.0
2017-03-21 15:00:00,209.78,210.48,209.5,210.14,18823.0,196.9689,197.6262,196.706,197.3069,18823.0
2017-03-21 15:30:00,210.15,210.15,208.74,209.19,69260.0,197.3163,197.3163,195.9924,196.4149,69260.0
2017-03-22 09:30:00,208.5,209.22,207.07,207.16,46485.0,195.7671,196.4431,194.4244,194.5089,46485.0
2017-03-22 10:00:00,207.26,208.2,207.0,207.75,46855.0,194.6028,195.4854,194.3587,195.0629,46855.0
2017-03-22 10:30:00,207.96,210.35,207.4,210.15,65636.0,195.26,197.5041,194.7342,197.3163,65636.0
2017-03-22 11:00:00,210.32,211.98,209.48,211.78,45612.0,197.4759,199.0345,196.6872,198.8468,45612.0
2017-03-22 11:30:00,211.72,213.09,211.49,212.73,49513.0,198.7904,200.0768,198.5745,199.7387,49513.0
2017-03-22 12:00:00,212.61,212.99,211.76,212.11,50090.0,199.6261,199.9829,198.828,199.1566,50090.0
2017-03-22 12:30:00,212.26,212.52,211.85,212.41,36170.0,199.2974,199.5416,198.9125,199.4383,36170.0
2017-03-22 13:00:00,212.36,212.62,211.8,212.31,28007.0,199.3913,199.6355,198.8655,199.3444,28007.0
2017-03-22 13:30:00,212.35,212.6,211.53,212.16,28337.0,199.382,199.6167,198.612,199.2036,28337.0
2017-03-22 14:00:00,212.2,212.72,212.08,212.08,23853.0,199.2411,199.7294,199.1284,199.1284,23853.0
2017-03-22 14:30:00,211.96,212.55,211.96,211.96,23537.0,199.0158,199.5697,199.0158,199.0158,23537.0
2017-03-22 15:00:00,212.06,212.92,211.74,212.41,37989.0,199.1097,199.9171,198.8092,199.4383,37989.0
2017-03-22 15:30:00,212.41,213.09,211.75,212.57,76489.0,199.4383,200.0768,198.8186,199.5885,76489.0
2017-03-23 09:30:00,212.38,212.67,210.41,210.64,32468.0,199.4101,199.6824,197.5604,197.7764,32468.0
2017-03-23 10:00:00,211.05,211.47,210.19,210.56,22681.0,198.1613,198.5557,197.3539,197.7013,22681.0
2017-03-23 10:30:00,210.4,212.3,210.39,211.84,22646.0,197.551,199.335,197.5416,198.9031,22646.0
2017-03-23 11:00:00,211.82,212.66,211.51,211.75,17893.0,198.8843,199.673,198.5933,198.8186,17893.0
2017-03-23 11:30:00,211.85,211.91,210.89,210.89,10476.0,198.9125,198.9688,198.0111,198.0111,10476.0
2017-03-23 12:00:00,210.78,212.41,210.78,211.97,14722.0,197.9078,199.4383,197.9078,199.0252,14722.0
2017-03-23 12:30:00,211.96,212.99,211.43,212.99,24822.0,199.0158,199.9829,198.5181,199.9829,24822.0
2017-03-23 13:00:00,212.86,214.09,212.35,213.42,47250.0,199.8608,201.0157,199.382,200.3866,47250.0
2017-03-23 13:30:00,213.57,214.3,213.31,213.82,19484.0,200.5274,201.2129,200.2833,200.7622,19484.0
2017-03-23 14:00:00,213.73,213.98,213.5,213.71,18736.0,200.6777,200.9124,200.4617,200.6589,18736.0
2017-03-23 14:30:00,213.72,214.67,213.29,214.42,33820.0,200.6683,201.5603,200.2645,201.3255,33820.0
2017-03-23 15:00:00,214.28,214.34,212.92,212.98,55527.0,201.1941,201.2504,199.9171,199.9735,55527.0
2017-03-23 15:30:00,213.02,213.81,212.85,213.6,159054.0,200.011,200.7528,199.8514,200.5556,159054.0
2017-03-24 09:30:00,213.15,213.24,211.51,211.99,39189.0,200.1331,200.2176,198.5933,199.0439,39189.0
2017-03-24 10:00:00,212.05,212.14,210.72,211.34,27649.0,199.1003,199.1848,197.8515,198.4336,27649.0
2017-03-24 10:30:00,211.35,212.34,210.83,211.43,22900.0,198.443,199.3726,197.9548,198.5181,22900.0
2017-03-24 11:00:00,211.39,211.51,210.49,211.01,35507.0,198.4806,198.5933,197.6355,198.1238,35507.0
2017-03-24 11:30:00,210.96,211.42,210.7,211.21,23634.0,198.0768,198.5087,197.8327,198.3116,23634.0
2017-03-24 12:00:00,211.18,211.41,210.25,210.38,46265.0,198.2834,198.4994,197.4102,197.5323,46265.0
2017-03-24 12:30:00,210.27,210.75,210.21,210.31,40578.0,197.429,197.8797,197.3726,197.4665,40578.0
2017-03-24 13:00:00,210.35,210.38,208.86,209.05,33494.0,197.5041,197.5323,196.1051,196.2835,33494.0
2017-03-24 13:30:00,209.05,209.43,208.15,208.19,15468.0,196.2835,196.6403,195.4384,195.476,15468.0
2017-03-24 14:00:00,208.31,208.74,207.75,207.9,44037.0,195.5887,195.9924,195.0629,195.2037,44037.0
2017-03-24 14:30:00,207.82,208.26,207.0,207.3,30899.0,195.1286,195.5417,194.3587,194.6404,30899.0
2017-03-24 15:00:00,207.28,207.37,206.48,206.81,52808.0,194.6216,194.7061,193.8704,194.1803,52808.0
2017-03-24 15:30:00,206.76,208.19,206.5,207.24,215223.0,194.1333,195.476,193.8892,194.584,215223.0
2017-03-27 09:30:00,203.84,204.34,201.97,202.32,100920.0,191.3917,191.8611,189.6359,189.9645,100920.0
2017-03-27 10:00:00,202.32,203.2,201.77,202.94,39829.0,189.9645,190.7907,189.4481,190.5466,39829.0
2017-03-27 10:30:00,203.03,204.38,203.03,204.01,48358.0,190.6311,191.8987,190.6311,191.5513,48358.0
2017-03-27 11:00:00,203.96,204.38,203.88,204.32,52888.0,191.5043,191.8987,191.4292,191.8423,52888.0
2017-03-27 11:30:00,204.31,205.48,204.12,204.93,67339.0,191.8329,192.9315,191.6546,192.4151,67339.0
2017-03-27 12:00:00,204.86,205.91,204.86,205.61,39727.0,192.3494,193.3352,192.3494,193.0536,39727.0
2017-03-27 12:30:00,205.58,207.29,205.52,206.94,27041.0,193.0254,194.631,192.9691,194.3023,27041.0
2017-03-27 13:00:00,206.94,208.22,206.94,207.41,30352.0,194.3023,195.5042,194.3023,194.7436,30352.0
2017-03-27 13:30:00,207.43,207.51,206.38,206.65,14459.0,194.7624,194.8375,193.7765,194.03,14459.0
2017-03-27 14:00:00,206.74,207.18,206.33,207.13,17240.0,194.1146,194.5277,193.7296,194.4807,17240.0
2017-03-27 14:30:00,207.08,207.28,206.61,207.25,19279.0,194.4338,194.6216,193.9925,194.5934,19279.0
2017-03-27 15:00:00,207.2,207.64,207.01,207.06,23111.0,194.5465,194.9596,194.3681,194.415,23111.0
2017-03-27 15:30:00,207.01,207.6,206.74,207.12,96955.0,194.3681,194.922,194.1146,194.4713,96955.0
2017-03-28 09:30:00,206.5,209.54,206.49,207.98,87660.0,193.8892,196.7436,193.8798,195.2788,87660.0
2017-03-28 10:00:00,207.9,210.17,207.9,209.83,40915.0,195.2037,197.3351,195.2037,197.0158,40915.0
2017-03-28 10:30:00,209.74,210.85,209.12,210.69,37928.0,196.9313,197.9736,196.3492,197.8233,37928.0
2017-03-28 11:00:00,210.7,212.03,210.11,210.17,72463.0,197.8327,199.0815,197.2787,197.3351,72463.0
2017-03-28 11:30:00,210.36,210.51,209.21,209.71,31408.0,197.5135,197.6543,196.4337,196.9032,31408.0
2017-03-28 12:00:00,209.58,210.28,209.18,209.19,28809.0,196.7811,197.4384,196.4055,196.4149,28809.0
2017-03-28 12:30:00,209.18,209.73,209.01,209.38,28538.0,196.4055,196.922,196.2459,196.5933,28538.0
2017-03-28 13:00:00,209.45,210.55,209.35,210.04,17752.0,196.6591,197.6919,196.5652,197.213,17752.0
2017-03-28 13:30:00,209.92,210.19,209.63,210.03,25075.0,197.1004,197.3539,196.8281,197.2036,25075.0
2017-03-28 14:00:00,209.98,210.78,209.79,210.31,46805.0,197.1567,197.9078,196.9783,197.4665,46805.0
2017-03-28 14:30:00,210.22,211.05,210.04,210.17,26579.0,197.382,198.1613,197.213,197.3351,26579.0
2017-03-28 15:00:00,210.12,210.94,209.84,210.65,26081.0,197.2881,198.0581,197.0252,197.7858,26081.0
2017-03-28 15:30:00,210.59,210.81,209.84,209.92,71458.0,197.7294,197.936,197.0252,197.1004,71458.0
2017-03-29 09:30:00,211.15,212.4,210.0,210.84,36812.0,198.2552,199.4289,197.1755,197.9642,36812.0
2017-03-29 10:00:00,211.0,211.87,210.1,211.71,19301.0,198.1144,198.9313,197.2694,198.781,19301.0
2017-03-29 10:30:00,211.79,213.69,211.7,213.59,74143.0,198.8562,200.6401,198.7716,200.5462,74143.0
2017-03-29 11:00:00,213.28,213.6,212.7,213.15,41866.0,200.2552,200.5556,199.7106,200.1331,41866.0
2017-03-29 11:30:00,213.35,213.7,212.87,213.57,34056.0,200.3209,200.6495,199.8702,200.5274,34056.0
2017-03-29 12:00:00,213.56,213.86,212.12,212.12,19125.0,200.5181,200.7997,199.166,199.166,19125.0
2017-03-29 12:30:00,212.01,212.8,211.78,212.8,15607.0,199.0627,199.8045,198.8468,199.8045,15607.0
2017-03-29 13:00:00,212.86,213.06,212.53,212.88,61949.0,199.8608,200.0486,199.551,199.8796,61949.0
2017-03-29 13:30:00,212.87,212.99,212.71,212.85,6977.0,199.8702,199.9829,199.72,199.8514,6977.0
2017-03-29 14:00:00,212.81,213.63,212.64,213.62,19509.0,199.8139,200.5838,199.6542,200.5744,19509.0
2017-03-29 14:30:00,213.53,213.94,213.33,213.93,19980.0,200.4899,200.8749,200.3021,200.8655,19980.0
2017-03-29 15:00:00,213.83,214.73,213.62,214.59,60201.0,200.7716,201.6166,200.5744,201.4852,60201.0
2017-03-29 15:30:00,214.5,214.52,213.99,214.3,59400.0,201.4007,201.4194,200.9218,201.2129,59400.0
2017-03-30 09:30:00,213.66,216.79,213.43,215.85,78701.0,200.612,203.5508,200.396,202.6682,78701.0
2017-03-30 10:00:00,215.83,215.97,213.83,215.27,27988.0,202.6494,202.7809,200.7716,202.1236,27988.0
2017-03-30 10:30:00,215.26,216.12,214.52,214.64,79527.0,202.1142,202.9217,201.4194,201.5321,79527.0
2017-03-30 11:00:00,214.55,214.91,213.39,213.58,51918.0,201.4476,201.7856,200.3584,200.5368,51918.0
2017-03-30 11:30:00,213.62,213.81,212.42,212.96,29909.0,200.5744,200.7528,199.4477,199.9547,29909.0
2017-03-30 12:00:00,212.89,212.89,210.94,211.17,58447.0,199.889,199.889,198.0581,198.274,58447.0
2017-03-30 12:30:00,211.17,212.62,211.01,212.46,30097.0,198.274,199.6355,198.1238,199.4852,30097.0
2017-03-30 13:00:00,212.51,212.76,212.2,212.2,27981.0,199.5322,199.7669,199.2411,199.2411,27981.0
2017-03-30 13:30:00,211.99,212.54,211.99,212.34,19666.0,199.0439,199.5603,199.0439,199.3726,19666.0
2017-03-30 14:00:00,212.35,213.19,212.2,212.2,35149.0,199.382,200.1707,199.2411,199.2411,35149.0
2017-03-30 14:30:00,212.14,212.5,211.76,211.76,17538.0,199.1848,199.5228,198.828,198.828,17538.0
2017-03-30 15:00:00,211.79,211.87,211.28,211.65,18996.0,198.8562,198.9313,198.3773,198.7247,18996.0
2017-03-30 15:30:00,211.68,212.2,211.23,211.52,82404.0,198.7529,199.2411,198.3304,198.6026,82404.0
2017-03-31 09:30:00,214.0,217.04,213.08,216.83,114047.0,200.9312,203.7855,200.0674,203.5884,114047.0
2017-03-31 10:00:00,216.98,218.39,215.87,218.2,61466.0,203.7292,205.0531,202.687,204.8747,61466.0
2017-03-31 10:30:00,218.16,218.98,217.67,217.72,61911.0,204.8371,205.6071,204.3771,204.424,61911.0
2017-03-31 11:00:00,217.53,218.71,217.53,218.57,39350.0,204.2456,205.3536,204.2456,205.2221,39350.0
2017-03-31 11:30:00,218.6,219.07,218.27,218.31,32386.0,205.2503,205.6916,204.9404,204.978,32386.0
2017-03-31 12:00:00,218.4,218.85,218.29,218.54,16311.0,205.0625,205.485,204.9592,205.1939,16311.0
2017-03-31 12:30:00,218.55,218.69,218.06,218.63,41208.0,205.2033,205.3348,204.7432,205.2784,41208.0
2017-03-31 13:00:00,218.63,218.63,218.03,218.53,22537.0,205.2784,205.2784,204.7151,205.1845,22537.0
2017-03-31 13:30:00,218.64,218.64,217.88,218.36,29274.0,205.2878,205.2878,204.5742,205.0249,29274.0
2017-03-31 14:00:00,218.23,218.32,217.24,218.01,51451.0,204.9029,204.9874,203.9733,204.6963,51451.0
2017-03-31 14:30:00,218.04,218.39,217.71,218.15,33817.0,204.7245,205.0531,204.4146,204.8278,33817.0
2017-03-31 15:00:00,218.18,218.74,218.04,218.04,41246.0,204.8559,205.3817,204.7245,204.7245,41246.0
2017-03-31 15:30:00,218.05,218.95,218.05,218.36,164610.0,204.7339,205.5789,204.7339,205.0249,164610.0
2017-04-03 09:30:00,218.2,218.63,215.79,216.11,34920.0,204.8747,205.2784,202.6119,202.9123,34920.0
2017-04-03 10:00:00,215.87,216.37,214.75,215.99,56754.0,202.687,203.1565,201.6354,202.7997,56754.0
2017-04-03 10:30:00,216.01,216.25,214.61,214.61,30588.0,202.8184,203.0438,201.5039,201.5039,30588.0
2017-04-03 11:00:00,214.68,215.66,214.21,215.09,31449.0,201.5697,202.4898,201.1284,201.9546,31449.0
2017-04-03 11:30:00,215.2,215.2,213.56,213.8,27204.0,202.0579,202.0579,200.5181,200.7434,27204.0
2017-04-03 12:00:00,213.83,214.06,213.01,214.0,20780.0,200.7716,200.9875,200.0016,200.9312,20780.0
2017-04-03 12:30:00,214.0,214.72,213.56,214.72,16441.0,200.9312,201.6072,200.5181,201.6072,16441.0
2017-04-03 13:00:00,214.5,215.05,213.86,213.87,31974.0,201.4007,201.9171,200.7997,200.8091,31974.0
2017-04-03 13:30:00,214.11,214.11,213.19,213.48,24557.0,201.0345,201.0345,200.1707,200.4429,24557.0
2017-04-03 14:00:00,213.5,213.59,212.85,213.0,24130.0,200.4617,200.5462,199.8514,199.9923,24130.0
2017-04-03 14:30:00,212.99,213.63,212.79,212.95,46208.0,199.9829,200.5838,199.7951,199.9453,46208.0
2017-04-03 15:00:00,213.02,214.42,213.0,214.3,40779.0,200.011,201.3255,199.9923,201.2129,40779.0
2017-04-03 15:30:00,214.4,214.71,213.77,214.4,69744.0,201.3068,201.5978,200.7152,201.3068,69744.0
2017-04-04 09:30:00,214.3,215.4,213.19,215.11,21732.0,201.2129,202.2457,200.1707,201.9734,21732.0
2017-04-04 10:00:00,215.1,215.35,212.65,213.11,18064.0,201.964,202.1987,199.6636,200.0955,18064.0
2017-04-04 10:30:00,213.3,213.83,212.72,213.34,19656.0,200.2739,200.7716,199.7294,200.3115,19656.0
2017-04-04 11:00:00,213.31,214.64,213.04,214.47,16303.0,200.2833,201.5321,200.0298,201.3725,16303.0
2017-04-04 11:30:00,214.34,215.29,214.11,215.05,49438.0,201.2504,202.1424,201.0345,201.9171,49438.0
2017-04-04 12:00:00,215.09,215.5,214.66,214.86,19626.0,201.9546,202.3396,201.5509,201.7387,19626.0
2017-04-04 12:30:00,214.88,215.02,214.23,214.95,17190.0,201.7574,201.8889,201.1471,201.8232,17190.0
2017-04-04 13:00:00,215.07,215.51,214.98,215.38,12467.0,201.9358,202.349,201.8513,202.2269,12467.0
2017-04-04 13:30:00,215.39,215.46,214.64,215.18,15837.0,202.2363,202.302,201.5321,202.0391,15837.0
2017-04-04 14:00:00,215.24,215.58,214.99,215.45,18047.0,202.0955,202.4147,201.8607,202.2926,18047.0
2017-04-04 14:30:00,215.35,215.5,215.0,215.24,19556.0,202.1987,202.3396,201.8701,202.0955,19556.0
2017-04-04 15:00:00,215.23,215.61,215.05,215.39,36543.0,202.0861,202.4429,201.9171,202.2363,36543.0
2017-04-04 15:30:00,215.32,216.13,215.32,216.01,71481.0,202.1706,202.9311,202.1706,202.8184,71481.0
2017-04-05 09:30:00,216.4,218.43,216.02,218.25,24326.0,203.1846,205.0907,202.8278,204.9216,24326.0
2017-04-05 10:00:00,218.26,218.98,217.5,217.75,36693.0,204.931,205.6071,204.2174,204.4522,36693.0
2017-04-05 10:30:00,217.77,218.23,217.13,217.87,30481.0,204.471,204.9029,203.87,204.5649,30481.0
2017-04-05 11:00:00,217.85,217.86,216.71,217.16,41917.0,204.5461,204.5555,203.4757,203.8982,41917.0
2017-04-05 11:30:00,216.9,217.96,216.9,217.69,29554.0,203.6541,204.6494,203.6541,204.3958,29554.0
2017-04-05 12:00:00,217.73,218.1,217.49,217.82,17170.0,204.4334,204.7808,204.2081,204.5179,17170.0
2017-04-05 12:30:00,217.81,218.5,217.8,218.02,28288.0,204.5085,205.1564,204.4991,204.7057,28288.0
2017-04-05 13:00:00,218.06,218.3,217.9,218.12,22676.0,204.7432,204.9686,204.593,204.7996,22676.0
2017-04-05 13:30:00,218.1,218.85,218.01,218.85,45551.0,204.7808,205.485,204.6963,205.485,45551.0
2017-04-05 14:00:00,218.64,218.81,218.4,218.62,30779.0,205.2878,205.4474,205.0625,205.269,30779.0
2017-04-05 14:30:00,218.62,218.72,217.81,218.03,60157.0,205.269,205.3629,204.5085,204.7151,60157.0
2017-04-05 15:00:00,218.07,218.12,215.59,215.88,96850.0,204.7526,204.7996,202.4241,202.6964,96850.0
2017-04-05 15:30:00,215.87,215.87,214.64,215.02,184471.0,202.687,202.687,201.5321,201.8889,184471.0
2017-04-06 09:30:00,214.84,216.8,214.1,216.34,24019.0,201.7199,203.5602,201.0251,203.1283,24019.0
2017-04-06 10:00:00,216.48,216.67,215.76,216.38,45188.0,203.2597,203.4381,202.5837,203.1658,45188.0
2017-04-06 10:30:00,216.38,216.61,215.21,215.58,68208.0,203.1658,203.3818,202.0673,202.4147,68208.0
2017-04-06 11:00:00,215.58,216.3,215.26,216.15,15545.0,202.4147,203.0907,202.1142,202.9499,15545.0
2017-04-06 11:30:00,216.16,216.49,215.82,216.34,32078.0,202.9593,203.2691,202.64,203.1283,32078.0
2017-04-06 12:00:00,216.34,216.41,215.78,216.3,48337.0,203.1283,203.194,202.6025,203.0907,48337.0
2017-04-06 12:30:00,216.36,216.47,215.56,216.28,39888.0,203.1471,203.2503,202.3959,203.072,39888.0
2017-04-06 13:00:00,216.32,217.32,216.32,217.32,14517.0,203.1095,204.0484,203.1095,204.0484,14517.0
2017-04-06 13:30:00,217.31,217.55,216.92,217.12,18425.0,204.039,204.2644,203.6729,203.8607,18425.0
2017-04-06 14:00:00,217.14,217.16,216.61,216.88,23583.0,203.8794,203.8982,203.3818,203.6353,23583.0
2017-04-06 14:30:00,216.81,217.29,216.38,216.78,35915.0,203.5696,204.0203,203.1658,203.5414,35915.0
2017-04-06 15:00:00,216.68,217.77,216.52,217.35,43259.0,203.4475,204.471,203.2973,204.0766,43259.0
2017-04-06 15:30:00,217.35,218.36,217.28,218.21,159301.0,204.0766,205.0249,204.0109,204.8841,159301.0
2017-04-07 09:30:00,218.7,221.63,218.7,219.08,83836.0,205.3442,208.0952,205.3442,205.701,83836.0
2017-04-07 10:00:00,219.17,221.36,218.93,220.94,49165.0,205.7855,207.8417,205.5601,207.4474,49165.0
2017-04-07 10:30:00,220.72,221.4,220.41,220.69,48753.0,207.2408,207.8793,206.9497,207.2126,48753.0
2017-04-07 11:00:00,220.67,221.02,219.83,220.59,47721.0,207.1939,207.5225,206.4052,207.1187,47721.0
2017-04-07 11:30:00,220.4,221.59,220.13,221.47,35016.0,206.9403,208.0577,206.6868,207.945,35016.0
2017-04-07 12:00:00,221.53,222.84,221.32,222.71,37795.0,208.0013,209.2313,207.8042,209.1093,37795.0
2017-04-07 12:30:00,222.77,223.55,222.77,223.4,38461.0,209.1656,209.898,209.1656,209.7571,38461.0
2017-04-07 13:00:00,223.24,223.24,222.37,222.7,29025.0,209.6069,209.6069,208.79,209.0999,29025.0
2017-04-07 13:30:00,222.73,223.16,221.81,221.81,32055.0,209.1281,209.5318,208.2642,208.2642,32055.0
2017-04-07 14:00:00,221.81,222.16,221.5,221.65,30513.0,208.2642,208.5929,207.9732,208.114,30513.0
2017-04-07 14:30:00,221.68,221.92,221.2,221.27,47016.0,208.1422,208.3675,207.6915,207.7572,47016.0
2017-04-07 15:00:00,221.28,222.0,221.22,221.45,50031.0,207.7666,208.4426,207.7103,207.9262,50031.0
2017-04-07 15:30:00,221.45,221.86,221.16,221.51,132830.0,207.9262,208.3112,207.6539,207.9826,132830.0
2017-04-10 09:30:00,221.54,222.03,219.88,220.95,23421.0,208.0107,208.4708,206.4521,207.4568,23421.0
2017-04-10 10:00:00,221.12,221.34,220.48,220.9,17588.0,207.6164,207.8229,207.0155,207.4098,17588.0
2017-04-10 10:30:00,220.97,221.66,220.61,220.61,30909.0,207.4755,208.1234,207.1375,207.1375,30909.0
2017-04-10 11:00:00,220.79,221.77,220.68,221.53,16017.0,207.3065,208.2267,207.2032,208.0013,16017.0
2017-04-10 11:30:00,221.53,221.53,220.4,220.72,24083.0,208.0013,208.0013,206.9403,207.2408,24083.0
2017-04-10 12:00:00,220.72,220.85,219.58,219.75,26401.0,207.2408,207.3629,206.1704,206.33,26401.0
2017-04-10 12:30:00,219.58,221.73,219.55,221.37,22603.0,206.1704,208.1891,206.1423,207.8511,22603.0
2017-04-10 13:00:00,221.26,221.45,220.98,221.24,11263.0,207.7478,207.9262,207.4849,207.729,11263.0
2017-04-10 13:30:00,221.21,221.9,221.12,221.52,11160.0,207.7009,208.3487,207.6164,207.9919,11160.0
2017-04-10 14:00:00,221.43,221.68,220.75,220.75,19491.0,207.9074,208.1422,207.269,207.269,19491.0
2017-04-10 14:30:00,220.82,221.95,220.66,221.47,17568.0,207.3347,208.3957,207.1845,207.945,17568.0
2017-04-10 15:00:00,221.46,221.65,220.55,220.69,32316.0,207.9356,208.114,207.0812,207.2126,32316.0
2017-04-10 15:30:00,220.62,220.92,220.15,220.31,50490.0,207.1469,207.4286,206.7056,206.8558,50490.0
2017-04-11 09:30:00,219.84,220.21,216.63,217.03,17399.0,206.4145,206.7619,203.4006,203.7761,17399.0
2017-04-11 10:00:00,216.97,216.97,214.37,214.87,53313.0,203.7198,203.7198,201.2786,201.7481,53313.0
2017-04-11 10:30:00,214.82,216.0,214.07,215.67,41510.0,201.7011,202.8091,200.9969,202.4992,41510.0
2017-04-11 11:00:00,215.63,215.98,215.15,215.15,12350.0,202.4616,202.7903,202.011,202.011,12350.0
2017-04-11 11:30:00,215.43,215.97,214.98,215.5,57502.0,202.2739,202.7809,201.8513,202.3396,57502.0
2017-04-11 12:00:00,215.61,216.37,215.33,216.3,21769.0,202.4429,203.1565,202.18,203.0907,21769.0
2017-04-11 12:30:00,216.33,216.78,216.13,216.78,10265.0,203.1189,203.5414,202.9311,203.5414,10265.0
2017-04-11 13:00:00,216.82,217.62,216.74,217.62,12107.0,203.579,204.3301,203.5039,204.3301,12107.0
2017-04-11 13:30:00,217.55,218.18,217.55,217.92,28662.0,204.2644,204.8559,204.2644,204.6118,28662.0
2017-04-11 14:00:00,218.09,218.86,217.89,218.4,14610.0,204.7714,205.4944,204.5836,205.0625,14610.0
2017-04-11 14:30:00,218.36,219.14,218.3,218.72,19662.0,205.0249,205.7573,204.9686,205.3629,19662.0
2017-04-11 15:00:00,218.57,218.97,218.32,218.91,32656.0,205.2221,205.5977,204.9874,205.5413,32656.0
2017-04-11 15:30:00,218.84,219.68,218.79,219.61,59490.0,205.4756,206.2643,205.4287,206.1986,59490.0
2017-04-12 09:30:00,218.8,218.8,216.55,217.33,17306.0,205.4381,205.4381,203.3255,204.0578,17306.0
2017-04-12 10:00:00,217.59,217.6,214.91,215.03,26150.0,204.302,204.3113,201.7856,201.8983,26150.0
2017-04-12 10:30:00,215.13,216.17,214.62,214.94,25599.0,201.9922,202.9687,201.5133,201.8138,25599.0
2017-04-12 11:00:00,214.98,215.01,213.6,213.96,36496.0,201.8513,201.8795,200.5556,200.8936,36496.0
2017-04-12 11:30:00,214.07,214.07,212.01,212.4,42584.0,200.9969,200.9969,199.0627,199.4289,42584.0
2017-04-12 12:00:00,212.38,213.1,212.21,212.61,35232.0,199.4101,200.0862,199.2505,199.6261,35232.0
2017-04-12 12:30:00,212.61,212.72,211.75,212.45,40371.0,199.6261,199.7294,198.8186,199.4758,40371.0
2017-04-12 13:00:00,212.39,213.32,212.34,212.92,70370.0,199.4195,200.2927,199.3726,199.9171,70370.0
2017-04-12 13:30:00,212.93,213.93,212.88,213.72,92200.0,199.9265,200.8655,199.8796,200.6683,92200.0
2017-04-12 14:00:00,213.78,214.01,213.31,213.66,32727.0,200.7246,200.9406,200.2833,200.612,32727.0
2017-04-12 14:30:00,213.67,214.34,213.25,213.71,38821.0,200.6213,201.2504,200.227,200.6589,38821.0
2017-04-12 15:00:00,213.68,213.83,212.84,213.43,67016.0,200.6307,200.7716,199.842,200.396,67016.0
2017-04-12 15:30:00,213.43,213.63,212.59,212.79,114809.0,200.396,200.5838,199.6073,199.7951,114809.0
2017-04-13 09:30:00,212.31,213.31,211.12,212.53,25775.0,199.3444,200.2833,198.2271,199.551,25775.0
2017-04-13 10:00:00,212.53,213.15,212.1,212.51,24086.0,199.551,200.1331,199.1472,199.5322,24086.0
2017-04-13 10:30:00,212.42,213.08,212.02,212.78,29146.0,199.4477,200.0674,199.0721,199.7857,29146.0
2017-04-13 11:00:00,212.86,212.95,212.24,212.37,32684.0,199.8608,199.9453,199.2787,199.4007,32684.0
2017-04-13 11:30:00,212.38,212.51,211.94,212.11,10631.0,199.4101,199.5322,198.997,199.1566,10631.0
2017-04-13 12:00:00,212.15,212.22,211.5,211.5,18934.0,199.1942,199.2599,198.5839,198.5839,18934.0
2017-04-13 12:30:00,211.65,211.87,211.22,211.33,11907.0,198.7247,198.9313,198.321,198.4242,11907.0
2017-04-13 13:00:00,211.53,211.53,211.0,211.11,15539.0,198.612,198.612,198.1144,198.2177,15539.0
2017-04-13 13:30:00,211.14,211.39,210.22,210.6,16307.0,198.2458,198.4806,197.382,197.7388,16307.0
2017-04-13 14:00:00,210.69,211.68,210.63,211.23,25686.0,197.8233,198.7529,197.767,198.3304,25686.0
2017-04-13 14:30:00,211.16,211.97,210.87,211.77,26052.0,198.2646,199.0252,197.9923,198.8374,26052.0
2017-04-13 15:00:00,211.87,211.95,210.57,210.76,29483.0,198.9313,199.0064,197.7107,197.8891,29483.0
2017-04-13 15:30:00,210.8,211.1,210.09,210.22,67170.0,197.9266,198.2083,197.26,197.382,67170.0
2017-04-17 09:30:00,210.57,211.31,210.16,210.91,20537.0,197.7107,198.4055,197.3257,198.0299,20537.0
2017-04-17 10:00:00,211.34,212.51,211.15,211.59,15666.0,198.4336,199.5322,198.2552,198.6684,15666.0
2017-04-17 10:30:00,211.54,212.42,210.65,211.18,23216.0,198.6214,199.4477,197.7858,198.2834,23216.0
2017-04-17 11:00:00,210.99,211.7,210.91,211.38,26694.0,198.105,198.7716,198.0299,198.4712,26694.0
2017-04-17 11:30:00,211.36,211.48,210.39,210.39,7207.0,198.4524,198.5651,197.5416,197.5416,7207.0
2017-04-17 12:00:00,210.41,211.2,210.36,210.95,10406.0,197.5604,198.3022,197.5135,198.0674,10406.0
2017-04-17 12:30:00,210.92,210.99,210.57,210.67,6444.0,198.0393,198.105,197.7107,197.8045,6444.0
2017-04-17 13:00:00,210.61,211.45,210.5,211.3,13537.0,197.7482,198.5369,197.6449,198.3961,13537.0
2017-04-17 13:30:00,211.37,211.44,211.07,211.31,10319.0,198.4618,198.5275,198.1801,198.4055,10319.0
2017-04-17 14:00:00,211.32,211.98,211.27,211.73,38020.0,198.4149,199.0345,198.3679,198.7998,38020.0
2017-04-17 14:30:00,211.74,212.1,211.7,211.73,9357.0,198.8092,199.1472,198.7716,198.7998,9357.0
2017-04-17 15:00:00,211.79,212.85,211.79,212.76,14014.0,198.8562,199.8514,198.8562,199.7669,14014.0
2017-04-17 15:30:00,212.75,212.75,212.19,212.59,55106.0,199.7575,199.7575,199.2317,199.6073,55106.0
2017-04-18 09:30:00,211.07,213.17,211.07,212.2,14208.0,198.1801,200.1519,198.1801,199.2411,14208.0
2017-04-18 10:00:00,212.21,212.47,211.2,212.38,10927.0,199.2505,199.4946,198.3022,199.4101,10927.0
2017-04-18 10:30:00,212.07,212.13,210.81,211.19,11281.0,199.1191,199.1754,197.936,198.2928,11281.0
2017-04-18 11:00:00,211.15,211.42,210.39,210.76,13343.0,198.2552,198.5087,197.5416,197.8891,13343.0
2017-04-18 11:30:00,210.72,210.79,209.61,209.72,17388.0,197.8515,197.9172,196.8093,196.9126,17388.0
2017-04-18 12:00:00,209.62,210.1,209.43,209.95,11127.0,196.8187,197.2694,196.6403,197.1285,11127.0
2017-04-18 12:30:00,209.91,210.06,209.43,210.04,5908.0,197.091,197.2318,196.6403,197.213,5908.0
2017-04-18 13:00:00,210.03,211.02,209.78,211.02,7707.0,197.2036,198.1332,196.9689,198.1332,7707.0
2017-04-18 13:30:00,211.17,211.33,210.59,210.99,9103.0,198.274,198.4242,197.7294,198.105,9103.0
2017-04-18 14:00:00,211.16,211.88,211.13,211.72,14265.0,198.2646,198.9407,198.2365,198.7904,14265.0
2017-04-18 14:30:00,211.71,211.83,210.97,210.97,14673.0,198.781,198.8937,198.0862,198.0862,14673.0
2017-04-18 15:00:00,211.14,211.14,210.51,210.65,23859.0,198.2458,198.2458,197.6543,197.7858,23859.0
2017-04-18 15:30:00,210.54,211.04,210.51,210.83,61468.0,197.6825,198.152,197.6543,197.9548,61468.0
2017-04-19 09:30:00,211.75,213.87,211.42,213.49,20383.0,198.8186,200.8091,198.5087,200.4523,20383.0
2017-04-19 10:00:00,213.58,213.63,211.8,213.02,26898.0,200.5368,200.5838,198.8655,200.011,26898.0
2017-04-19 10:30:00,212.99,213.47,212.33,212.77,16109.0,199.9829,200.4336,199.3632,199.7763,16109.0
2017-04-19 11:00:00,212.94,213.76,212.38,212.45,19780.0,199.9359,200.7058,199.4101,199.4758,19780.0
2017-04-19 11:30:00,212.71,212.75,212.11,212.34,10633.0,199.72,199.7575,199.1566,199.3726,10633.0
2017-04-19 12:00:00,212.41,213.07,212.18,212.97,19987.0,199.4383,200.058,199.2223,199.9641,19987.0
2017-04-19 12:30:00,212.97,213.12,212.64,213.03,8594.0,199.9641,200.1049,199.6542,200.0204,8594.0
2017-04-19 13:00:00,212.92,213.08,212.12,212.41,15785.0,199.9171,200.0674,199.166,199.4383,15785.0
2017-04-19 13:30:00,212.37,212.56,211.85,212.13,16643.0,199.4007,199.5791,198.9125,199.1754,16643.0
2017-04-19 14:00:00,212.1,212.23,211.23,211.84,23670.0,199.1472,199.2693,198.3304,198.9031,23670.0
2017-04-19 14:30:00,211.79,212.01,211.13,211.39,35092.0,198.8562,199.0627,198.2365,198.4806,35092.0
2017-04-19 15:00:00,211.43,212.06,210.99,210.99,41241.0,198.5181,199.1097,198.105,198.105,41241.0
2017-04-19 15:30:00,210.93,211.53,210.73,211.11,115374.0,198.0487,198.612,197.8609,198.2177,115374.0
2017-04-20 09:30:00,212.63,213.59,212.46,212.74,18787.0,199.6449,200.5462,199.4852,199.7481,18787.0
2017-04-20 10:00:00,212.31,213.17,212.31,212.57,12436.0,199.3444,200.1519,199.3444,199.5885,12436.0
2017-04-20 10:30:00,212.64,213.2,211.97,213.14,9768.0,199.6542,200.18,199.0252,200.1237,9768.0
2017-04-20 11:00:00,213.1,214.26,212.92,214.11,24080.0,200.0862,201.1753,199.9171,201.0345,24080.0
2017-04-20 11:30:00,214.06,215.21,214.06,215.18,15372.0,200.9875,202.0673,200.9875,202.0391,15372.0
2017-04-20 12:00:00,215.29,216.02,215.13,215.9,24136.0,202.1424,202.8278,201.9922,202.7152,24136.0
2017-04-20 12:30:00,215.95,217.03,215.94,216.44,20989.0,202.7621,203.7761,202.7527,203.2222,20989.0
2017-04-20 13:00:00,216.4,216.78,215.98,216.39,15972.0,203.1846,203.5414,202.7903,203.1752,15972.0
2017-04-20 13:30:00,216.44,217.38,216.19,217.31,18846.0,203.2222,204.1048,202.9874,204.039,18846.0
2017-04-20 14:00:00,217.18,217.42,216.59,217.2,16457.0,203.917,204.1423,203.363,203.9358,16457.0
2017-04-20 14:30:00,217.0,217.46,216.6,217.46,28037.0,203.748,204.1799,203.3724,204.1799,28037.0
2017-04-20 15:00:00,217.45,218.84,217.27,217.94,63752.0,204.1705,205.4756,204.0015,204.6306,63752.0
2017-04-20 15:30:00,218.0,218.43,217.03,217.29,103240.0,204.6869,205.0907,203.7761,204.0203,103240.0
2017-04-21 09:30:00,217.58,218.87,216.62,218.42,36143.0,204.2926,205.5038,203.3912,205.0813,36143.0
2017-04-21 10:00:00,218.4,218.49,217.33,218.0,24743.0,205.0625,205.147,204.0578,204.6869,24743.0
2017-04-21 10:30:00,218.35,219.57,217.9,218.51,23919.0,205.0155,206.161,204.593,205.1658,23919.0
2017-04-21 11:00:00,218.37,218.38,216.45,217.21,50666.0,205.0343,205.0437,203.2316,203.9452,50666.0
2017-04-21 11:30:00,217.21,217.76,217.12,217.26,13236.0,203.9452,204.4616,203.8607,203.9921,13236.0
2017-04-21 12:00:00,217.29,217.68,216.94,217.29,10603.0,204.0203,204.3865,203.6916,204.0203,10603.0
2017-04-21 12:30:00,217.29,217.76,217.29,217.49,8100.0,204.0203,204.4616,204.0203,204.2081,8100.0
2017-04-21 13:00:00,217.47,217.59,216.62,217.2,21673.0,204.1893,204.302,203.3912,203.9358,21673.0
2017-04-21 13:30:00,217.23,217.72,216.76,217.72,8932.0,203.9639,204.424,203.5226,204.424,8932.0
2017-04-21 14:00:00,217.51,218.75,217.32,218.58,67438.0,204.2268,205.3911,204.0484,205.2315,67438.0
2017-04-21 14:30:00,218.48,219.66,218.37,219.59,32047.0,205.1376,206.2455,205.0343,206.1798,32047.0
2017-04-21 15:00:00,219.64,219.99,219.41,219.61,94650.0,206.2268,206.5554,206.0108,206.1986,94650.0
2017-04-21 15:30:00,219.6,219.6,218.86,218.93,56416.0,206.1892,206.1892,205.4944,205.5601,56416.0
2017-04-24 09:30:00,221.48,222.96,218.91,222.8,64637.0,207.9544,209.344,205.5413,209.1938,64637.0
2017-04-24 10:00:00,222.62,222.85,221.71,222.57,46272.0,209.0248,209.2407,208.1703,208.9778,46272.0
2017-04-24 10:30:00,222.78,223.35,222.16,222.89,23172.0,209.175,209.7102,208.5929,209.2783,23172.0
2017-04-24 11:00:00,222.66,223.04,221.5,221.61,33315.0,209.0623,209.4191,207.9732,208.0765,33315.0
2017-04-24 11:30:00,221.64,221.91,221.11,221.44,16123.0,208.1046,208.3581,207.607,207.9168,16123.0
2017-04-24 12:00:00,221.4,221.75,220.84,221.63,16018.0,207.8793,208.2079,207.3535,208.0952,16018.0
2017-04-24 12:30:00,221.61,222.32,221.39,221.84,20276.0,208.0765,208.7431,207.8699,208.2924,20276.0
2017-04-24 13:00:00,221.82,221.91,221.45,221.51,11027.0,208.2736,208.3581,207.9262,207.9826,11027.0
2017-04-24 13:30:00,221.61,221.64,221.34,221.55,16375.0,208.0765,208.1046,207.8229,208.0201,16375.0
2017-04-24 14:00:00,221.52,222.37,221.5,222.37,16373.0,207.9919,208.79,207.9732,208.79,16373.0
2017-04-24 14:30:00,222.35,222.82,222.07,222.82,22709.0,208.7713,209.2126,208.5084,209.2126,22709.0
2017-04-24 15:00:00,222.82,223.57,222.78,223.03,35950.0,209.2126,209.9168,209.175,209.4097,35950.0
2017-04-24 15:30:00,223.02,223.21,222.59,222.84,63709.0,209.4003,209.5787,208.9966,209.2313,63709.0
2017-04-25 09:30:00,224.04,224.04,222.51,223.36,23354.0,210.3581,210.3581,208.9215,209.7196,23354.0
2017-04-25 10:00:00,223.72,224.82,223.12,223.32,26472.0,210.0576,211.0904,209.4942,209.682,26472.0
2017-04-25 10:30:00,223.24,223.24,222.5,222.71,25868.0,209.6069,209.6069,208.9121,209.1093,25868.0
2017-04-25 11:00:00,222.7,224.44,222.19,224.08,57982.0,209.0999,210.7336,208.621,210.3956,57982.0
2017-04-25 11:30:00,224.08,224.43,222.95,222.95,23193.0,210.3956,210.7242,209.3346,209.3346,23193.0
2017-04-25 12:00:00,222.99,223.9,222.78,222.83,38792.0,209.3722,210.2266,209.175,209.2219,38792.0
2017-04-25 12:30:00,222.72,222.85,222.07,222.62,21054.0,209.1187,209.2407,208.5084,209.0248,21054.0
2017-04-25 13:00:00,222.53,223.17,222.5,223.12,22985.0,208.9403,209.5412,208.9121,209.4942,22985.0
2017-04-25 13:30:00,223.15,223.6,222.66,222.66,31736.0,209.5224,209.9449,209.0623,209.0623,31736.0
2017-04-25 14:00:00,222.79,223.27,222.49,222.89,18581.0,209.1844,209.6351,208.9027,209.2783,18581.0
2017-04-25 14:30:00,222.95,223.5,222.95,223.31,34417.0,209.3346,209.851,209.3346,209.6726,34417.0
2017-04-25 15:00:00,223.32,224.29,223.15,224.08,38252.0,209.682,210.5928,209.5224,210.3956,38252.0
2017-04-25 15:30:00,223.98,224.43,223.45,223.55,139302.0,210.3017,210.7242,209.8041,209.898,139302.0
2017-04-26 09:30:00,223.55,223.82,221.92,222.11,21904.0,209.898,210.1515,208.3675,208.5459,21904.0
2017-04-26 10:00:00,222.16,222.54,221.68,222.24,22663.0,208.5929,208.9497,208.1422,208.668,22663.0
2017-04-26 10:30:00,222.42,222.53,221.88,221.99,26872.0,208.837,208.9403,208.33,208.4332,26872.0
2017-04-26 11:00:00,222.14,222.49,221.0,222.36,18127.0,208.5741,208.9027,207.5037,208.7807,18127.0
2017-04-26 11:30:00,222.41,222.46,220.82,221.02,15925.0,208.8276,208.8745,207.3347,207.5225,15925.0
2017-04-26 12:00:00,220.94,222.09,220.93,222.03,26259.0,207.4474,208.5271,207.438,208.4708,26259.0
2017-04-26 12:30:00,221.91,222.05,221.49,222.0,30871.0,208.3581,208.4896,207.9638,208.4426,30871.0
2017-04-26 13:00:00,222.0,222.13,221.65,221.65,27177.0,208.4426,208.5647,208.114,208.114,27177.0
2017-04-26 13:30:00,221.64,222.08,220.91,221.08,25191.0,208.1046,208.5177,207.4192,207.5788,25191.0
2017-04-26 14:00:00,221.04,221.8,220.9,221.18,17711.0,207.5413,208.2548,207.4098,207.6727,17711.0
2017-04-26 14:30:00,221.24,221.74,220.8,221.71,38054.0,207.729,208.1985,207.3159,208.1703,38054.0
2017-04-26 15:00:00,221.68,222.17,221.49,222.02,26122.0,208.1422,208.6023,207.9638,208.4614,26122.0
2017-04-26 15:30:00,222.09,222.19,221.08,221.15,78506.0,208.5271,208.621,207.5788,207.6445,78506.0
2017-04-27 09:30:00,221.0,221.76,218.87,221.39,32917.0,207.5037,208.2173,205.5038,207.8699,32917.0
2017-04-27 10:00:00,221.79,223.23,221.79,222.72,62997.0,208.2455,209.5975,208.2455,209.1187,62997.0
2017-04-27 10:30:00,222.8,223.56,221.94,222.7,34614.0,209.1938,209.9074,208.3863,209.0999,34614.0
2017-04-27 11:00:00,222.58,222.79,222.09,222.09,18939.0,208.9872,209.1844,208.5271,208.5271,18939.0
2017-04-27 11:30:00,222.09,222.77,221.75,222.13,30371.0,208.5271,209.1656,208.2079,208.5647,30371.0
2017-04-27 12:00:00,222.31,222.75,222.16,222.53,29946.0,208.7337,209.1468,208.5929,208.9403,29946.0
2017-04-27 12:30:00,222.57,223.75,222.57,223.75,16959.0,208.9778,210.0858,208.9778,210.0858,16959.0
2017-04-27 13:00:00,223.71,223.9,223.41,223.54,12703.0,210.0482,210.2266,209.7665,209.8886,12703.0
2017-04-27 13:30:00,223.58,223.71,223.33,223.6,20381.0,209.9261,210.0482,209.6914,209.9449,20381.0
2017-04-27 14:00:00,223.58,223.83,223.36,223.46,15227.0,209.9261,210.1609,209.7196,209.8135,15227.0
2017-04-27 14:30:00,223.48,223.99,223.47,223.59,16299.0,209.8323,210.3111,209.8229,209.9355,16299.0
2017-04-27 15:00:00,223.59,223.87,223.26,223.49,34643.0,209.9355,210.1984,209.6257,209.8416,34643.0
2017-04-27 15:30:00,223.68,223.8,223.18,223.36,81064.0,210.02,210.1327,209.5506,209.7196,81064.0
2017-04-28 09:30:00,223.15,223.89,221.84,222.61,22210.0,209.5224,210.2172,208.2924,209.0154,22210.0
2017-04-28 10:00:00,222.0,222.31,221.46,221.72,29022.0,208.4426,208.7337,207.9356,208.1797,29022.0
2017-04-28 10:30:00,221.72,221.79,220.91,221.3,21532.0,208.1797,208.2455,207.4192,207.7854,21532.0
2017-04-28 11:00:00,221.08,221.44,220.52,221.07,28556.0,207.5788,207.9168,207.053,207.5694,28556.0
2017-04-28 11:30:00,221.0,221.24,220.57,221.24,19256.0,207.5037,207.729,207.1,207.729,19256.0
2017-04-28 12:00:00,221.14,221.8,221.13,221.61,16177.0,207.6352,208.2548,207.6258,208.0765,16177.0
2017-04-28 12:30:00,221.81,221.82,220.98,220.98,13072.0,208.2642,208.2736,207.4849,207.4849,13072.0
2017-04-28 13:00:00,221.13,221.27,220.45,220.58,20926.0,207.6258,207.7572,206.9873,207.1094,20926.0
2017-04-28 13:30:00,220.68,221.16,220.61,220.85,21685.0,207.2032,207.6539,207.1375,207.3629,21685.0
2017-04-28 14:00:00,220.93,221.12,219.79,219.79,34087.0,207.438,207.6164,206.3676,206.3676,34087.0
2017-04-28 14:30:00,219.91,220.54,219.79,220.13,24048.0,206.4803,207.0718,206.3676,206.6868,24048.0
2017-04-28 15:00:00,220.16,220.6,220.12,220.18,37636.0,206.715,207.1281,206.6774,206.7338,37636.0
2017-04-28 15:30:00,220.15,220.6,220.06,220.22,65815.0,206.7056,207.1281,206.6211,206.7713,65815.0
2017-05-01 09:30:00,221.51,222.69,219.94,221.75,38919.0,207.9826,209.0905,206.5084,208.2079,38919.0
2017-05-01 10:00:00,221.68,221.97,219.91,220.46,40003.0,208.1422,208.4145,206.4803,206.9967,40003.0
2017-05-01 10:30:00,220.41,221.47,219.93,221.34,56203.0,206.9497,207.945,206.499,207.8229,56203.0
2017-05-01 11:00:00,221.08,223.98,221.03,222.94,102501.0,207.5788,210.3017,207.5319,209.3252,102501.0
2017-05-01 11:30:00,222.82,223.78,222.3,223.23,51911.0,209.2126,210.1139,208.7243,209.5975,51911.0
2017-05-01 12:00:00,223.03,224.5,223.03,224.5,38804.0,209.4097,210.79,209.4097,210.79,38804.0
2017-05-01 12:30:00,224.74,224.74,223.1,223.9,46563.0,211.0153,211.0153,209.4755,210.2266,46563.0
2017-05-01 13:00:00,223.8,226.47,223.58,225.09,68903.0,210.1327,212.6397,209.9261,211.3439,68903.0
2017-05-01 13:30:00,225.09,225.27,223.61,224.0,30667.0,211.3439,211.5129,209.9543,210.3205,30667.0
2017-05-01 14:00:00,224.0,224.71,223.44,223.44,32551.0,210.3205,210.9871,209.7947,209.7947,32551.0
2017-05-01 14:30:00,223.48,223.7,223.17,223.31,32333.0,209.8323,210.0388,209.5412,209.6726,32333.0
2017-05-01 15:00:00,223.35,223.72,222.77,222.81,111521.0,209.7102,210.0576,209.1656,209.2032,111521.0
2017-05-01 15:30:00,222.78,223.46,222.64,222.97,156990.0,209.175,209.8135,209.0436,209.3534,156990.0
2017-05-02 09:30:00,232.18,238.0,231.0,235.14,286290.0,218.001,223.4655,216.893,220.7802,286290.0
2017-05-02 10:00:00,235.43,238.47,235.43,237.94,144753.0,221.0525,223.9068,221.0525,223.4092,144753.0
2017-05-02 10:30:00,238.16,241.41,237.95,239.01,181101.0,223.6158,226.6673,223.4186,224.4138,181101.0
2017-05-02 11:00:00,239.09,243.04,237.62,242.51,120354.0,224.489,228.1977,223.1087,227.7001,120354.0
2017-05-02 11:30:00,242.39,243.39,239.86,240.11,147324.0,227.5874,228.5264,225.2119,225.4467,147324.0
2017-05-02 12:00:00,240.01,240.58,239.2,239.73,103281.0,225.3528,225.888,224.5922,225.0899,103281.0
2017-05-02 12:30:00,239.93,240.24,238.74,238.88,49411.0,225.2777,225.5687,224.1603,224.2918,49411.0
2017-05-02 13:00:00,238.78,240.0,238.07,238.9,67827.0,224.1979,225.3434,223.5313,224.3106,67827.0
2017-05-02 13:30:00,238.73,239.38,237.63,238.6,45413.0,224.1509,224.7613,223.1181,224.0289,45413.0
2017-05-02 14:00:00,238.63,239.37,238.35,238.9,76254.0,224.0571,224.7519,223.7942,224.3106,76254.0
2017-05-02 14:30:00,238.77,239.23,237.98,238.5,68107.0,224.1885,224.6204,223.4467,223.935,68107.0
2017-05-02 15:00:00,238.37,238.85,237.75,238.14,42881.0,223.8129,224.2636,223.2308,223.597,42881.0
2017-05-02 15:30:00,238.09,240.03,237.95,239.85,137708.0,223.55,225.3716,223.4186,225.2025,137708.0
2017-05-03 09:30:00,238.4,244.32,238.25,238.89,98905.0,223.8411,229.3996,223.7003,224.3012,98905.0
2017-05-03 10:00:00,238.95,239.39,237.51,239.29,30353.0,224.3575,224.7706,223.0055,224.6767,30353.0
2017-05-03 10:30:00,239.06,239.35,237.6,238.12,24522.0,224.4608,224.7331,223.09,223.5782,24522.0
2017-05-03 11:00:00,237.94,239.43,237.72,238.67,34943.0,223.4092,224.8082,223.2026,224.0946,34943.0
2017-05-03 11:30:00,238.78,240.37,238.63,240.18,32014.0,224.1979,225.6908,224.0571,225.5124,32014.0
2017-05-03 12:00:00,240.29,241.05,239.92,240.34,35956.0,225.6157,226.3293,225.2683,225.6626,35956.0
2017-05-03 12:30:00,240.27,240.72,238.31,238.71,25792.0,225.5969,226.0194,223.7566,224.1322,25792.0
2017-05-03 13:00:00,238.83,239.11,237.6,237.7,22613.0,224.2448,224.5077,223.09,223.1838,22613.0
2017-05-03 13:30:00,237.7,238.42,237.23,238.08,26576.0,223.1838,223.8599,222.7426,223.5406,26576.0
2017-05-03 14:00:00,238.12,239.29,237.99,238.09,32523.0,223.5782,224.6767,223.4561,223.55,32523.0
2017-05-03 14:30:00,238.12,238.35,237.11,237.43,30048.0,223.5782,223.7942,222.6299,222.9303,30048.0
2017-05-03 15:00:00,237.44,239.17,237.3,238.8,45654.0,222.9397,224.5641,222.8083,224.2167,45654.0
2017-05-03 15:30:00,238.82,239.69,238.17,238.99,119375.0,224.2355,225.0523,223.6251,224.3951,119375.0
2017-05-04 09:30:00,239.24,242.22,239.22,241.32,60953.0,224.6298,227.4278,224.611,226.5828,60953.0
2017-05-04 10:00:00,241.33,242.46,241.19,241.33,53056.0,226.5922,227.6532,226.4607,226.5922,53056.0
2017-05-04 10:30:00,241.33,241.68,239.13,239.29,62659.0,226.5922,226.9208,224.5265,224.6767,62659.0
2017-05-04 11:00:00,239.31,239.45,238.55,238.55,23028.0,224.6955,224.827,223.9819,223.9819,23028.0
2017-05-04 11:30:00,238.58,239.53,237.83,237.92,20454.0,224.0101,224.9021,223.3059,223.3904,20454.0
2017-05-04 12:00:00,237.89,238.51,236.96,238.51,35973.0,223.3622,223.9444,222.489,223.9444,35973.0
2017-05-04 12:30:00,238.34,239.89,238.25,239.87,31957.0,223.7848,225.2401,223.7003,225.2213,31957.0
2017-05-04 13:00:00,239.88,239.95,238.99,239.17,28180.0,225.2307,225.2964,224.3951,224.5641,28180.0
2017-05-04 13:30:00,239.0,239.42,238.66,238.73,27271.0,224.4045,224.7988,224.0852,224.1509,27271.0
2017-05-04 14:00:00,238.9,239.38,238.43,239.0,135056.0,224.3106,224.7613,223.8693,224.4045,135056.0
2017-05-04 14:30:00,239.01,239.33,238.59,238.68,35279.0,224.4138,224.7143,224.0195,224.104,35279.0
2017-05-04 15:00:00,238.77,238.77,237.71,237.71,36998.0,224.1885,224.1885,223.1932,223.1932,36998.0
2017-05-04 15:30:00,237.67,238.0,236.95,237.03,181350.0,223.1557,223.4655,222.4797,222.5548,181350.0
2017-05-05 09:30:00,238.43,238.52,236.22,236.9,30968.0,223.8693,223.9538,221.7942,222.4327,30968.0
2017-05-05 10:00:00,237.01,238.18,236.52,237.0,52843.0,222.536,223.6345,222.0759,222.5266,52843.0
2017-05-05 10:30:00,237.39,237.83,236.47,237.4,17161.0,222.8928,223.3059,222.029,222.9022,17161.0
2017-05-05 11:00:00,237.3,237.52,236.92,237.44,31549.0,222.8083,223.0148,222.4515,222.9397,31549.0
2017-05-05 11:30:00,237.12,237.92,236.71,237.53,16396.0,222.6393,223.3904,222.2543,223.0242,16396.0
2017-05-05 12:00:00,237.36,237.36,235.71,235.71,12755.0,222.8646,222.8646,221.3154,221.3154,12755.0
2017-05-05 12:30:00,235.67,236.37,235.5,236.37,11794.0,221.2778,221.9351,221.1182,221.9351,11794.0
2017-05-05 13:00:00,236.41,237.1,236.35,237.1,11881.0,221.9726,222.6205,221.9163,222.6205,11881.0
2017-05-05 13:30:00,236.98,237.0,236.41,236.64,14833.0,222.5078,222.5266,221.9726,222.1886,14833.0
2017-05-05 14:00:00,236.68,236.68,235.77,235.98,38603.0,222.2261,222.2261,221.3717,221.5689,38603.0
2017-05-05 14:30:00,236.01,236.96,235.9,236.56,18478.0,221.5971,222.489,221.4938,222.1135,18478.0
2017-05-05 15:00:00,236.47,237.17,236.46,236.69,29180.0,222.029,222.6862,222.0196,222.2355,29180.0
2017-05-05 15:30:00,236.69,237.56,236.5,237.55,65311.0,222.2355,223.0524,222.0571,223.043,65311.0
2017-05-08 09:30:00,236.86,236.86,233.76,234.64,23961.0,222.3951,222.3951,219.4845,220.3107,23961.0
2017-05-08 10:00:00,234.43,234.91,233.24,233.88,19963.0,220.1135,220.5642,218.9962,219.5971,19963.0
2017-05-08 10:30:00,233.68,235.82,233.68,235.02,31975.0,219.4093,221.4187,219.4093,220.6675,31975.0
2017-05-08 11:00:00,235.0,235.58,234.67,234.8,6569.0,220.6487,221.1933,220.3389,220.4609,6569.0
2017-05-08 11:30:00,234.92,235.46,234.52,234.75,12648.0,220.5736,221.0806,220.198,220.414,12648.0
2017-05-08 12:00:00,234.62,234.62,233.99,234.51,18902.0,220.2919,220.2919,219.7004,220.1887,18902.0
2017-05-08 12:30:00,234.47,235.71,234.47,235.15,16314.0,220.1511,221.3154,220.1511,220.7896,16314.0
2017-05-08 13:00:00,235.01,235.46,234.76,234.94,16784.0,220.6581,221.0806,220.4234,220.5924,16784.0
2017-05-08 13:30:00,234.99,235.17,234.74,235.17,7800.0,220.6393,220.8084,220.4046,220.8084,7800.0
2017-05-08 14:00:00,235.04,235.2,234.37,234.75,11443.0,220.6863,220.8365,220.0572,220.414,11443.0
2017-05-08 14:30:00,234.67,234.81,234.49,234.54,10503.0,220.3389,220.4703,220.1699,220.2168,10503.0
2017-05-08 15:00:00,234.57,234.57,233.8,233.93,19157.0,220.245,220.245,219.522,219.6441,19157.0
2017-05-08 15:30:00,233.9,234.34,233.8,234.16,73500.0,219.6159,220.029,219.522,219.86,73500.0
2017-05-09 09:30:00,234.66,237.0,234.66,235.21,27007.0,220.3295,222.5266,220.3295,220.8459,27007.0
2017-05-09 10:00:00,235.12,235.79,233.68,234.63,17207.0,220.7614,221.3905,219.4093,220.3013,17207.0
2017-05-09 10:30:00,234.73,234.83,233.6,233.99,19770.0,220.3952,220.4891,219.3342,219.7004,19770.0
2017-05-09 11:00:00,234.1,234.28,232.85,233.25,18400.0,219.8037,219.9727,218.63,219.0056,18400.0
2017-05-09 11:30:00,233.59,234.76,233.01,234.76,39880.0,219.3248,220.4234,218.7803,220.4234,39880.0
2017-05-09 12:00:00,234.61,234.68,233.48,233.48,16543.0,220.2826,220.3483,219.2216,219.2216,16543.0
2017-05-09 12:30:00,233.65,234.2,233.21,234.2,21849.0,219.3812,219.8976,218.968,219.8976,21849.0
2017-05-09 13:00:00,234.19,234.46,233.76,234.04,20630.0,219.8882,220.1417,219.4845,219.7474,20630.0
2017-05-09 13:30:00,234.0,234.54,233.79,234.31,14631.0,219.7098,220.2168,219.5126,220.0009,14631.0
2017-05-09 14:00:00,234.48,234.64,233.96,234.09,13415.0,220.1605,220.3107,219.6722,219.7943,13415.0
2017-05-09 14:30:00,233.97,234.44,233.72,234.37,17997.0,219.6816,220.1229,219.4469,220.0572,17997.0
2017-05-09 15:00:00,234.47,234.83,234.23,234.39,25552.0,220.1511,220.4891,219.9258,220.076,25552.0
2017-05-09 15:30:00,234.36,234.36,233.45,233.82,48621.0,220.0478,220.0478,219.1934,219.5408,48621.0
2017-05-10 09:30:00,235.74,239.13,235.74,237.45,83790.0,221.3435,224.5265,221.3435,222.9491,83790.0
2017-05-10 10:00:00,237.15,237.84,234.07,234.11,45623.0,222.6674,223.3153,219.7755,219.8131,45623.0
2017-05-10 10:30:00,234.34,236.35,234.34,235.31,33262.0,220.029,221.9163,220.029,220.9398,33262.0
2017-05-10 11:00:00,235.6,237.13,234.79,236.58,53663.0,221.2121,222.6487,220.4516,222.1322,53663.0
2017-05-10 11:30:00,236.54,236.54,234.71,235.39,28588.0,222.0947,222.0947,220.3764,221.0149,28588.0
2017-05-10 12:00:00,235.2,235.68,234.51,235.26,71214.0,220.8365,221.2872,220.1887,220.8929,71214.0
2017-05-10 12:30:00,235.31,235.88,235.07,235.66,23990.0,220.9398,221.475,220.7145,221.2684,23990.0
2017-05-10 13:00:00,235.74,236.41,235.74,236.27,15169.0,221.3435,221.9726,221.3435,221.8412,15169.0
2017-05-10 13:30:00,236.25,236.3,235.28,235.32,27393.0,221.8224,221.8693,220.9116,220.9492,27393.0
2017-05-10 14:00:00,235.17,235.18,234.35,234.35,20881.0,220.8084,220.8177,220.0384,220.0384,20881.0
2017-05-10 14:30:00,234.43,235.05,233.79,233.9,33687.0,220.1135,220.6957,219.5126,219.6159,33687.0
2017-05-10 15:00:00,233.96,234.55,233.9,234.06,27099.0,219.6722,220.2262,219.6159,219.7661,27099.0
2017-05-10 15:30:00,234.07,234.74,233.96,234.2,126999.0,219.7755,220.4046,219.6722,219.8976,126999.0
2017-05-11 09:30:00,233.61,233.66,230.51,231.79,32910.0,219.3436,219.3906,216.4329,217.6348,32910.0
2017-05-11 10:00:00,232.03,232.25,228.66,229.89,74491.0,217.8601,218.0667,214.6959,215.8508,74491.0
2017-05-11 10:30:00,230.11,233.17,229.73,233.17,39927.0,216.0574,218.9305,215.7006,218.9305,39927.0
2017-05-11 11:00:00,233.05,233.8,232.13,233.19,34950.0,218.8178,219.522,217.954,218.9493,34950.0
2017-05-11 11:30:00,233.04,234.17,232.82,234.17,38450.0,218.8084,219.8694,218.6019,219.8694,38450.0
2017-05-11 12:00:00,234.08,234.19,233.43,233.43,14314.0,219.7849,219.8882,219.1746,219.1746,14314.0
2017-05-11 12:30:00,233.57,233.78,232.93,233.18,12706.0,219.3061,219.5032,218.7051,218.9399,12706.0
2017-05-11 13:00:00,233.07,233.89,232.93,233.31,36390.0,218.8366,219.6065,218.7051,219.0619,36390.0
2017-05-11 13:30:00,233.38,234.34,232.9,234.34,22841.0,219.1277,220.029,218.677,220.029,22841.0
2017-05-11 14:00:00,234.43,234.46,233.26,233.46,25197.0,220.1135,220.1417,219.015,219.2028,25197.0
2017-05-11 14:30:00,233.48,233.65,232.91,233.08,20223.0,219.2216,219.3812,218.6864,218.846,20223.0
2017-05-11 15:00:00,233.11,233.64,232.73,232.85,26865.0,218.8742,219.3718,218.5174,218.63,26865.0
2017-05-11 15:30:00,232.93,233.8,232.93,233.73,68371.0,218.7051,219.522,218.7051,219.4563,68371.0
2017-05-12 09:30:00,232.26,233.27,231.04,231.04,19402.0,218.0761,219.0244,216.9306,216.9306,19402.0
2017-05-12 10:00:00,231.38,232.3,230.33,232.3,34500.0,217.2498,218.1136,216.2639,218.1136,34500.0
2017-05-12 10:30:00,231.88,232.45,230.81,230.85,34291.0,217.7193,218.2545,216.7146,216.7522,34291.0
2017-05-12 11:00:00,230.74,231.29,230.55,230.83,25586.0,216.6489,217.1653,216.4705,216.7334,25586.0
2017-05-12 11:30:00,230.83,230.99,230.23,230.4,28701.0,216.7334,216.8836,216.17,216.3297,28701.0
2017-05-12 12:00:00,230.46,230.5,229.94,230.24,21733.0,216.386,216.4235,215.8977,216.1794,21733.0
2017-05-12 12:30:00,230.2,230.57,229.99,230.5,16133.0,216.1419,216.4893,215.9447,216.4235,16133.0
2017-05-12 13:00:00,230.43,231.0,230.21,231.0,4690.0,216.3578,216.893,216.1513,216.893,4690.0
2017-05-12 13:30:00,230.99,231.52,230.73,231.14,26521.0,216.8836,217.3813,216.6395,217.0245,26521.0
2017-05-12 14:00:00,231.26,231.3,230.53,230.6,20753.0,217.1371,217.1747,216.4517,216.5174,20753.0
2017-05-12 14:30:00,230.72,231.11,230.58,230.68,13034.0,216.6301,216.9963,216.4987,216.5926,13034.0
2017-05-12 15:00:00,230.83,230.84,230.21,230.34,11246.0,216.7334,216.7428,216.1513,216.2733,11246.0
2017-05-12 15:30:00,230.32,230.87,230.11,230.46,44743.0,216.2545,216.771,216.0574,216.386,44743.0
2017-05-15 09:30:00,231.34,233.37,230.57,232.73,29019.0,217.2122,219.1183,216.4893,218.5174,29019.0
2017-05-15 10:00:00,233.08,233.84,232.36,232.65,37707.0,218.846,219.5596,218.17,218.4422,37707.0
2017-05-15 10:30:00,232.4,232.97,232.01,232.34,36487.0,218.2075,218.7427,217.8413,218.1512,36487.0
2017-05-15 11:00:00,232.45,234.26,232.22,234.03,37814.0,218.2545,219.9539,218.0385,219.738,37814.0
2017-05-15 11:30:00,233.99,234.17,233.54,234.12,19282.0,219.7004,219.8694,219.2779,219.8225,19282.0
2017-05-15 12:00:00,234.09,234.95,233.93,234.9,16137.0,219.7943,220.6018,219.6441,220.5548,16137.0
2017-05-15 12:30:00,234.78,235.25,234.69,235.2,41180.0,220.4422,220.8835,220.3577,220.8365,41180.0
2017-05-15 13:00:00,235.09,235.25,234.94,235.1,11973.0,220.7332,220.8835,220.5924,220.7426,11973.0
2017-05-15 13:30:00,235.11,235.14,234.51,234.74,17805.0,220.752,220.7802,220.1887,220.4046,17805.0
2017-05-15 14:00:00,234.75,234.78,234.46,234.55,36694.0,220.414,220.4422,220.1417,220.2262,36694.0
2017-05-15 14:30:00,234.59,235.01,234.5,234.97,22754.0,220.2638,220.6581,220.1793,220.6206,22754.0
2017-05-15 15:00:00,235.0,235.34,234.85,234.95,26057.0,220.6487,220.968,220.5079,220.6018,26057.0
2017-05-15 15:30:00,234.83,235.42,234.8,235.16,55444.0,220.4891,221.0431,220.4609,220.799,55444.0
2017-05-16 09:30:00,235.19,235.19,233.23,233.47,27809.0,220.8271,220.8271,218.9868,219.2122,27809.0
2017-05-16 10:00:00,233.51,234.59,233.04,233.68,22923.0,219.2497,220.2638,218.8084,219.4093,22923.0
2017-05-16 10:30:00,233.76,233.98,232.03,233.35,36064.0,219.4845,219.691,217.8601,219.0995,36064.0
2017-05-16 11:00:00,233.35,235.63,233.35,234.44,46540.0,219.0995,221.2403,219.0995,220.1229,46540.0
2017-05-16 11:30:00,234.38,234.51,233.87,233.97,17532.0,220.0666,220.1887,219.5877,219.6816,17532.0
2017-05-16 12:00:00,233.74,233.93,233.15,233.64,28665.0,219.4657,219.6441,218.9117,219.3718,28665.0
2017-05-16 12:30:00,233.42,233.94,233.33,233.71,15877.0,219.1652,219.6535,219.0807,219.4375,15877.0
2017-05-16 13:00:00,233.86,234.03,233.12,233.3,23253.0,219.5784,219.738,218.8835,219.0526,23253.0
2017-05-16 13:30:00,233.44,233.83,233.15,233.8,19316.0,219.184,219.5502,218.9117,219.522,19316.0
2017-05-16 14:00:00,233.85,233.95,233.56,233.62,19535.0,219.569,219.6629,219.2967,219.353,19535.0
2017-05-16 14:30:00,233.71,233.97,233.48,233.49,15211.0,219.4375,219.6816,219.2216,219.2309,15211.0
2017-05-16 15:00:00,233.63,233.8,233.2,233.27,12717.0,219.3624,219.522,218.9587,219.0244,12717.0
2017-05-16 15:30:00,233.15,233.39,232.83,233.03,36231.0,218.9117,219.1371,218.6113,218.799,36231.0
2017-05-17 09:30:00,229.35,229.35,225.6,225.82,71069.0,215.3438,215.3438,211.8228,212.0294,71069.0
2017-05-17 10:00:00,225.84,225.96,223.86,224.73,63537.0,212.0481,212.1608,210.189,211.0059,63537.0
2017-05-17 10:30:00,224.84,227.4,224.67,227.36,75864.0,211.1092,213.5129,210.9496,213.4753,75864.0
2017-05-17 11:00:00,227.18,227.65,226.23,226.85,38171.0,213.3063,213.7476,212.4143,212.9964,38171.0
2017-05-17 11:30:00,226.83,227.15,226.0,226.66,36796.0,212.9777,213.2781,212.1984,212.8181,36796.0
2017-05-17 12:00:00,226.51,227.84,226.11,227.48,30009.0,212.6772,213.926,212.3016,213.588,30009.0
2017-05-17 12:30:00,227.45,228.1,226.94,228.1,14096.0,213.5598,214.1701,213.081,214.1701,14096.0
2017-05-17 13:00:00,228.14,228.27,227.41,227.7,22133.0,214.2077,214.3297,213.5223,213.7945,22133.0
2017-05-17 13:30:00,227.75,228.17,225.59,225.85,50297.0,213.8415,214.2358,211.8134,212.0575,50297.0
2017-05-17 14:00:00,226.0,226.49,224.53,224.53,60815.0,212.1984,212.6584,210.8181,210.8181,60815.0
2017-05-17 14:30:00,224.79,225.52,224.26,225.25,47762.0,211.0623,211.7477,210.5646,211.4942,47762.0
2017-05-17 15:00:00,225.19,226.36,224.9,225.66,34955.0,211.4378,212.5364,211.1655,211.8791,34955.0
2017-05-17 15:30:00,225.71,226.17,224.59,224.83,96805.0,211.9261,212.358,210.8745,211.0998,96805.0
2017-05-18 09:30:00,223.51,224.86,221.43,222.65,29925.0,209.8604,211.128,207.9074,209.0529,29925.0
2017-05-18 10:00:00,222.78,225.87,222.21,225.87,127284.0,209.175,212.0763,208.6398,212.0763,127284.0
2017-05-18 10:30:00,225.87,227.77,225.78,226.75,60964.0,212.0763,213.8603,211.9918,212.9026,60964.0
2017-05-18 11:00:00,226.73,228.86,226.73,228.6,34087.0,212.8838,214.8837,212.8838,214.6396,34087.0
2017-05-18 11:30:00,228.53,228.86,227.35,227.68,31186.0,214.5739,214.8837,213.4659,213.7758,31186.0
2017-05-18 12:00:00,227.8,229.31,227.78,228.59,38618.0,213.8884,215.3062,213.8697,214.6302,38618.0
2017-05-18 12:30:00,228.56,228.76,227.73,228.26,30066.0,214.602,214.7898,213.8227,214.3203,30066.0
2017-05-18 13:00:00,228.09,228.41,227.6,227.72,25940.0,214.1607,214.4612,213.7006,213.8133,25940.0
2017-05-18 13:30:00,227.84,229.1,227.84,228.75,21118.0,213.926,215.109,213.926,214.7804,21118.0
2017-05-18 14:00:00,228.77,229.72,228.75,228.8,29701.0,214.7992,215.6912,214.7804,214.8274,29701.0
2017-05-18 14:30:00,228.95,229.31,228.77,229.08,29393.0,214.9682,215.3062,214.7992,215.0903,29393.0
2017-05-18 15:00:00,229.07,229.75,228.86,229.17,41729.0,215.0809,215.7193,214.8837,215.1748,41729.0
2017-05-18 15:30:00,229.17,230.08,229.05,229.26,99816.0,215.1748,216.0292,215.0621,215.2593,99816.0
2017-05-19 09:30:00,230.38,231.09,228.61,229.39,43481.0,216.3109,216.9775,214.649,215.3813,43481.0
2017-05-19 10:00:00,229.59,231.28,229.14,231.14,40023.0,215.5691,217.1559,215.1466,217.0245,40023.0
2017-05-19 10:30:00,231.25,231.7,230.29,231.7,28021.0,217.1277,217.5503,216.2264,217.5503,28021.0
2017-05-19 11:00:00,231.76,232.16,230.84,231.08,13216.0,217.6066,217.9822,216.7428,216.9681,13216.0
2017-05-19 11:30:00,230.95,231.7,230.39,231.47,5984.0,216.8461,217.5503,216.3203,217.3343,5984.0
2017-05-19 12:00:00,231.57,232.06,230.0,230.56,30513.0,217.4282,217.8883,215.9541,216.4799,30513.0
2017-05-19 12:30:00,230.49,230.83,230.24,230.59,18302.0,216.4142,216.7334,216.1794,216.5081,18302.0
2017-05-19 13:00:00,230.63,230.63,229.75,230.0,22240.0,216.5456,216.5456,215.7193,215.9541,22240.0
2017-05-19 13:30:00,230.0,230.0,228.91,229.67,20899.0,215.9541,215.9541,214.9306,215.6442,20899.0
2017-05-19 14:00:00,229.68,230.2,229.55,229.89,14390.0,215.6536,216.1419,215.5316,215.8508,14390.0
2017-05-19 14:30:00,229.8,230.28,229.45,229.62,18165.0,215.7663,216.217,215.4377,215.5973,18165.0
2017-05-19 15:00:00,229.63,229.76,228.27,228.6,30195.0,215.6067,215.7287,214.3297,214.6396,30195.0
2017-05-19 15:30:00,228.55,229.25,228.06,228.41,56373.0,214.5926,215.2499,214.1326,214.4612,56373.0
2017-05-22 09:30:00,229.3,230.14,229.09,229.48,23466.0,215.2968,216.0855,215.0997,215.4658,23466.0
2017-05-22 10:00:00,229.4,230.75,229.0,230.75,25420.0,215.3907,216.6583,215.0152,216.6583,25420.0
2017-05-22 10:30:00,230.89,230.95,229.34,229.82,24833.0,216.7897,216.8461,215.3344,215.7851,24833.0
2017-05-22 11:00:00,229.83,231.82,229.67,231.63,24279.0,215.7945,217.6629,215.6442,217.4845,24279.0
2017-05-22 11:30:00,231.53,232.31,231.25,232.31,26721.0,217.3906,218.123,217.1277,218.123,26721.0
2017-05-22 12:00:00,232.32,232.33,231.39,231.49,23528.0,218.1324,218.1418,217.2592,217.3531,23528.0
2017-05-22 12:30:00,231.6,232.07,231.22,231.22,12662.0,217.4564,217.8977,217.0996,217.0996,12662.0
2017-05-22 13:00:00,231.22,231.71,231.15,231.59,15189.0,217.0996,217.5597,217.0339,217.447,15189.0
2017-05-22 13:30:00,231.66,231.72,231.11,231.14,14123.0,217.5127,217.569,216.9963,217.0245,14123.0
2017-05-22 14:00:00,231.09,231.9,231.03,231.9,10989.0,216.9775,217.738,216.9212,217.738,10989.0
2017-05-22 14:30:00,231.92,232.34,231.49,232.08,20486.0,217.7568,218.1512,217.3531,217.9071,20486.0
2017-05-22 15:00:00,231.98,232.14,231.55,231.69,20522.0,217.8132,217.9634,217.4094,217.5409,20522.0
2017-05-22 15:30:00,231.71,232.41,231.71,231.83,45458.0,217.5597,218.2169,217.5597,217.6723,45458.0
2017-05-23 09:30:00,232.05,232.83,230.55,230.86,12158.0,217.8789,218.6113,216.4705,216.7616,12158.0
2017-05-23 10:00:00,230.89,231.29,229.72,231.0,30588.0,216.7897,217.1653,215.6912,216.893,30588.0
2017-05-23 10:30:00,231.01,232.01,230.96,231.79,23638.0,216.9024,217.8413,216.8555,217.6348,23638.0
2017-05-23 11:00:00,231.86,232.93,231.45,232.93,14168.0,217.7005,218.7051,217.3155,218.7051,14168.0
2017-05-23 11:30:00,233.3,233.33,232.52,233.3,11779.0,219.0526,219.0807,218.3202,219.0526,11779.0
2017-05-23 12:00:00,233.32,233.51,232.62,232.85,24404.0,219.0713,219.2497,218.4141,218.63,24404.0
2017-05-23 12:30:00,232.77,233.38,232.65,233.15,13541.0,218.5549,219.1277,218.4422,218.9117,13541.0
2017-05-23 13:00:00,233.05,233.69,232.83,233.07,10581.0,218.8178,219.4187,218.6113,218.8366,10581.0
2017-05-23 13:30:00,233.16,233.35,232.87,233.02,17733.0,218.9211,219.0995,218.6488,218.7897,17733.0
2017-05-23 14:00:00,233.15,233.17,232.63,232.64,19364.0,218.9117,218.9305,218.4235,218.4329,19364.0
2017-05-23 14:30:00,232.87,232.96,232.1,232.13,45300.0,218.6488,218.7333,217.9258,217.954,45300.0
2017-05-23 15:00:00,232.2,232.43,231.03,231.37,42143.0,218.0197,218.2357,216.9212,217.2404,42143.0
2017-05-23 15:30:00,231.23,231.31,230.92,231.1,25469.0,217.109,217.1841,216.8179,216.9869,25469.0
2017-05-24 09:30:00,230.61,232.18,230.44,231.9,35865.0,216.5268,218.001,216.3672,217.738,35865.0
2017-05-24 10:00:00,231.65,231.65,229.0,229.04,25289.0,217.5033,217.5033,215.0152,215.0527,25289.0
2017-05-24 10:30:00,229.16,229.28,227.88,227.88,26094.0,215.1654,215.2781,213.9635,213.9635,26094.0
2017-05-24 11:00:00,227.99,228.66,227.34,227.95,37720.0,214.0668,214.6959,213.4565,214.0293,37720.0
2017-05-24 11:30:00,228.0,228.0,226.42,227.55,42068.0,214.0762,214.0762,212.5927,213.6537,42068.0
2017-05-24 12:00:00,227.46,227.88,227.3,227.61,25047.0,213.5692,213.9635,213.419,213.71,25047.0
2017-05-24 12:30:00,227.62,227.64,227.0,227.0,10948.0,213.7194,213.7382,213.1373,213.1373,10948.0
2017-05-24 13:00:00,226.9,227.45,226.51,227.29,14941.0,213.0434,213.5598,212.6772,213.4096,14941.0
2017-05-24 13:30:00,227.46,227.72,227.24,227.45,6319.0,213.5692,213.8133,213.3626,213.5598,6319.0
2017-05-24 14:00:00,227.38,227.42,226.26,226.26,33466.0,213.4941,213.5316,212.4425,212.4425,33466.0
2017-05-24 14:30:00,226.42,226.53,225.28,226.34,31419.0,212.5927,212.696,211.5223,212.5176,31419.0
2017-05-24 15:00:00,226.5,227.18,226.5,226.81,36633.0,212.6678,213.3063,212.6678,212.9589,36633.0
2017-05-24 15:30:00,226.82,227.58,226.82,227.44,52071.0,212.9683,213.6819,212.9683,213.5504,52071.0
2017-05-25 09:30:00,228.29,231.11,227.97,230.71,51665.0,214.3485,216.9963,214.0481,216.6207,51665.0
2017-05-25 10:00:00,230.68,230.68,228.06,229.21,57500.0,216.5926,216.5926,214.1326,215.2123,57500.0
2017-05-25 10:30:00,229.02,229.49,228.33,228.67,19553.0,215.0339,215.4752,214.3861,214.7053,19553.0
2017-05-25 11:00:00,228.54,229.9,228.54,228.64,9322.0,214.5832,215.8602,214.5832,214.6771,9322.0
2017-05-25 11:30:00,228.9,229.12,228.0,228.48,14566.0,214.9213,215.1278,214.0762,214.5269,14566.0
2017-05-25 12:00:00,228.48,229.43,228.14,229.23,6727.0,214.5269,215.4189,214.2077,215.2311,6727.0
2017-05-25 12:30:00,229.23,229.75,229.1,229.32,7298.0,215.2311,215.7193,215.109,215.3156,7298.0
2017-05-25 13:00:00,229.34,229.64,228.96,229.64,23088.0,215.3344,215.6161,214.9776,215.6161,23088.0
2017-05-25 13:30:00,229.57,229.91,229.36,229.81,14057.0,215.5503,215.8696,215.3532,215.7757,14057.0
2017-05-25 14:00:00,229.89,230.26,229.71,230.03,10538.0,215.8508,216.1982,215.6818,215.9822,10538.0
2017-05-25 14:30:00,229.99,230.35,229.93,230.13,12088.0,215.9447,216.2827,215.8884,216.0761,12088.0
2017-05-25 15:00:00,230.13,230.25,229.7,229.98,18534.0,216.0761,216.1888,215.6724,215.9353,18534.0
2017-05-25 15:30:00,229.85,230.35,229.44,229.62,45826.0,215.8132,216.2827,215.4283,215.5973,45826.0
2017-05-26 09:30:00,228.69,229.31,227.68,227.96,26113.0,214.7241,215.3062,213.7758,214.0387,26113.0
2017-05-26 10:00:00,228.28,228.79,227.57,227.87,13682.0,214.3391,214.818,213.6725,213.9542,13682.0
2017-05-26 10:30:00,227.9,227.9,226.85,226.98,31831.0,213.9823,213.9823,212.9964,213.1185,31831.0
2017-05-26 11:00:00,226.86,227.69,226.85,227.5,17294.0,213.0058,213.7852,212.9964,213.6068,17294.0
2017-05-26 11:30:00,227.81,228.13,226.95,227.6,20239.0,213.8978,214.1983,213.0903,213.7006,20239.0
2017-05-26 12:00:00,227.67,228.0,227.67,228.0,7425.0,213.7664,214.0762,213.7664,214.0762,7425.0
2017-05-26 12:30:00,227.97,228.19,227.19,227.19,9105.0,214.0481,214.2546,213.3157,213.3157,9105.0
2017-05-26 13:00:00,227.43,228.1,227.1,227.3,10759.0,213.541,214.1701,213.2312,213.419,10759.0
2017-05-26 13:30:00,227.36,227.52,226.89,227.29,9436.0,213.4753,213.6255,213.034,213.4096,9436.0
2017-05-26 14:00:00,227.19,227.57,226.89,227.35,9711.0,213.3157,213.6725,213.034,213.4659,9711.0
2017-05-26 14:30:00,227.28,227.36,226.88,226.88,8051.0,213.4002,213.4753,213.0246,213.0246,8051.0
2017-05-26 15:00:00,226.86,227.48,226.75,227.48,17417.0,213.0058,213.588,212.9026,213.588,17417.0
2017-05-26 15:30:00,227.5,227.86,227.35,227.65,61800.0,213.6068,213.9448,213.4659,213.7476,61800.0
2017-05-30 09:30:00,226.29,227.18,226.09,226.62,30227.0,212.8643,213.7014,212.6761,213.1747,30227.0
2017-05-30 10:00:00,226.74,226.96,224.89,224.89,40211.0,213.2876,213.4945,211.5473,211.5473,40211.0
2017-05-30 10:30:00,224.86,227.17,224.67,226.81,23130.0,211.5191,213.692,211.3404,213.3534,23130.0
2017-05-30 11:00:00,226.7,227.04,225.78,226.43,25089.0,213.2499,213.5698,212.3845,212.9959,25089.0
2017-05-30 11:30:00,226.52,227.68,226.51,227.68,11089.0,213.0806,214.1718,213.0712,214.1718,11089.0
2017-05-30 12:00:00,227.73,227.76,226.96,227.33,8300.0,214.2188,214.247,213.4945,213.8425,8300.0
2017-05-30 12:30:00,227.42,227.42,227.01,227.3,10561.0,213.9272,213.9272,213.5415,213.8143,10561.0
2017-05-30 13:00:00,227.37,227.57,226.9,226.9,7924.0,213.8802,214.0683,213.4381,213.4381,7924.0
2017-05-30 13:30:00,227.02,227.38,226.9,226.9,6420.0,213.5509,213.8896,213.4381,213.4381,6420.0
2017-05-30 14:00:00,227.0,227.99,226.91,227.99,14498.0,213.5321,214.4634,213.4475,214.4634,14498.0
2017-05-30 14:30:00,228.0,228.36,227.85,228.16,19831.0,214.4728,214.8114,214.3317,214.6233,19831.0
2017-05-30 15:00:00,228.18,228.52,227.15,227.43,22654.0,214.6421,214.9619,213.6732,213.9366,22654.0
2017-05-30 15:30:00,227.31,227.8,226.51,226.65,71165.0,213.8237,214.2847,213.0712,213.2029,71165.0
2017-05-31 09:30:00,226.75,226.84,224.4,224.4,17357.0,213.297,213.3816,211.0864,211.0864,17357.0
2017-05-31 10:00:00,224.24,225.14,223.28,223.35,45709.0,210.9359,211.7825,210.0328,210.0987,45709.0
2017-05-31 10:30:00,223.59,224.53,223.12,224.28,44549.0,210.3244,211.2087,209.8823,210.9735,44549.0
2017-05-31 11:00:00,224.2,224.68,223.02,223.44,23285.0,210.8983,211.3498,209.7883,210.1833,23285.0
2017-05-31 11:30:00,223.62,224.41,223.01,224.41,23481.0,210.3527,211.0958,209.7789,211.0958,23481.0
2017-05-31 12:00:00,224.41,224.78,223.85,224.68,16888.0,211.0958,211.4438,210.569,211.3498,16888.0
2017-05-31 12:30:00,224.68,224.85,224.01,224.36,21757.0,211.3498,211.5097,210.7195,211.0488,21757.0
2017-05-31 13:00:00,224.38,224.53,223.97,224.29,22377.0,211.0676,211.2087,210.6819,210.9829,22377.0
2017-05-31 13:30:00,224.26,224.27,223.07,223.41,20187.0,210.9547,210.9641,209.8353,210.1551,20187.0
2017-05-31 14:00:00,223.41,224.33,223.4,223.76,25901.0,210.1551,211.0205,210.1457,210.4844,25901.0
2017-05-31 14:30:00,223.81,224.1,223.65,224.09,17658.0,210.5314,210.8042,210.3809,210.7948,17658.0
2017-05-31 15:00:00,223.92,224.68,223.92,224.32,26456.0,210.6349,211.3498,210.6349,211.0111,26456.0
2017-05-31 15:30:00,224.21,224.56,223.94,224.16,66028.0,210.9077,211.2369,210.6537,210.8606,66028.0
2017-06-01 09:30:00,224.17,225.37,223.52,224.58,60472.0,210.87,211.9988,210.2586,211.2557,60472.0
2017-06-01 10:00:00,224.46,225.59,223.13,223.8,96605.0,211.1428,212.2058,209.8917,210.522,96605.0
2017-06-01 10:30:00,223.76,223.95,222.35,223.42,24363.0,210.4844,210.6631,209.158,210.1645,24363.0
2017-06-01 11:00:00,223.57,225.36,223.51,225.06,29427.0,210.3056,211.9894,210.2492,211.7072,29427.0
2017-06-01 11:30:00,225.15,226.34,224.96,226.34,19709.0,211.7919,212.9113,211.6132,212.9113,19709.0
2017-06-01 12:00:00,226.2,227.55,225.91,227.54,11295.0,212.7796,214.0495,212.5068,214.0401,11295.0
2017-06-01 12:30:00,227.25,227.45,226.14,227.03,23542.0,213.7673,213.9554,212.7232,213.5603,23542.0
2017-06-01 13:00:00,227.11,228.97,226.87,228.16,30136.0,213.6356,215.3852,213.4098,214.6233,30136.0
2017-06-01 13:30:00,228.11,228.17,227.06,227.06,20839.0,214.5763,214.6327,213.5886,213.5886,20839.0
2017-06-01 14:00:00,227.01,228.13,227.0,227.66,22881.0,213.5415,214.5951,213.5321,214.153,22881.0
2017-06-01 14:30:00,227.59,227.7,226.77,227.24,16123.0,214.0871,214.1906,213.3158,213.7579,16123.0
2017-06-01 15:00:00,227.23,227.34,226.67,227.2,12594.0,213.7485,213.852,213.2217,213.7203,12594.0
2017-06-01 15:30:00,227.16,228.01,226.8,227.96,51389.0,213.6826,214.4822,213.344,214.4352,51389.0
2017-06-02 09:30:00,228.07,229.65,226.57,228.55,39332.0,214.5386,216.0249,213.1276,214.9902,39332.0
2017-06-02 10:00:00,228.56,228.65,227.35,228.18,36237.0,214.9996,215.0842,213.8614,214.6421,36237.0
2017-06-02 10:30:00,227.94,228.29,227.55,227.55,14412.0,214.4164,214.7456,214.0495,214.0495,14412.0
2017-06-02 11:00:00,227.5,228.07,227.2,228.01,11444.0,214.0025,214.5386,213.7203,214.4822,11444.0
2017-06-02 11:30:00,228.01,228.75,227.52,228.69,14970.0,214.4822,215.1783,214.0213,215.1219,14970.0
2017-06-02 12:00:00,228.67,229.25,228.53,228.83,7830.0,215.103,215.6486,214.9714,215.2536,7830.0
2017-06-02 12:30:00,228.65,228.66,227.78,228.14,14758.0,215.0842,215.0936,214.2658,214.6045,14758.0
2017-06-02 13:00:00,228.36,228.36,227.27,227.66,16098.0,214.8114,214.8114,213.7861,214.153,16098.0
2017-06-02 13:30:00,227.63,227.77,226.97,227.17,16975.0,214.1247,214.2564,213.5039,213.692,16975.0
2017-06-02 14:00:00,226.88,227.41,226.63,226.63,9541.0,213.4192,213.9178,213.1841,213.1841,9541.0
2017-06-02 14:30:00,226.84,227.2,226.6,226.89,14787.0,213.3816,213.7203,213.1559,213.4287,14787.0
2017-06-02 15:00:00,226.84,227.17,226.49,226.57,8730.0,213.3816,213.692,213.0524,213.1276,8730.0
2017-06-02 15:30:00,226.65,226.84,226.1,226.44,56607.0,213.2029,213.3816,212.6855,213.0054,56607.0
2017-06-05 09:30:00,226.33,227.23,226.01,227.01,25965.0,212.9019,213.7485,212.6009,213.5415,25965.0
2017-06-05 10:00:00,227.49,228.25,227.48,227.58,16469.0,213.9931,214.708,213.9836,214.0777,16469.0
2017-06-05 10:30:00,227.64,227.65,226.84,226.99,10622.0,214.1342,214.1436,213.3816,213.5227,10622.0
2017-06-05 11:00:00,227.04,227.04,226.08,226.45,24259.0,213.5698,213.5698,212.6667,213.0148,24259.0
2017-06-05 11:30:00,226.6,227.13,226.36,226.94,16125.0,213.1559,213.6544,212.9301,213.4757,16125.0
2017-06-05 12:00:00,227.0,227.32,226.32,227.05,42234.0,213.5321,213.8331,212.8925,213.5792,42234.0
2017-06-05 12:30:00,227.0,227.0,226.66,226.9,2344.0,213.5321,213.5321,213.2123,213.4381,2344.0
2017-06-05 13:00:00,226.91,227.23,226.87,227.21,4073.0,213.4475,213.7485,213.4098,213.7297,4073.0
2017-06-05 13:30:00,227.1,227.22,226.7,227.07,9452.0,213.6262,213.7391,213.2499,213.598,9452.0
2017-06-05 14:00:00,227.16,228.01,227.09,227.98,21243.0,213.6826,214.4822,213.6168,214.454,21243.0
2017-06-05 14:30:00,227.89,228.14,227.58,227.8,8258.0,214.3693,214.6045,214.0777,214.2847,8258.0
2017-06-05 15:00:00,227.85,227.95,227.3,227.64,10630.0,214.3317,214.4258,213.8143,214.1342,10630.0
2017-06-05 15:30:00,227.65,227.79,227.36,227.59,37076.0,214.1436,214.2753,213.8708,214.0871,37076.0
2017-06-06 09:30:00,227.04,228.7,225.69,228.59,51486.0,213.5698,215.1313,212.2998,215.0278,51486.0
2017-06-06 10:00:00,228.86,229.24,226.91,227.0,38170.0,215.2818,215.6392,213.4475,213.5321,38170.0
2017-06-06 10:30:00,227.04,228.3,226.79,227.16,23890.0,213.5698,214.755,213.3346,213.6826,23890.0
2017-06-06 11:00:00,227.1,227.31,226.5,226.83,9666.0,213.6262,213.8237,213.0618,213.3722,9666.0
2017-06-06 11:30:00,226.64,227.35,226.46,226.81,29950.0,213.1935,213.8614,213.0242,213.3534,29950.0
2017-06-06 12:00:00,226.85,227.0,226.49,226.68,24859.0,213.391,213.5321,213.0524,213.2311,24859.0
2017-06-06 12:30:00,226.58,226.6,226.1,226.2,20079.0,213.137,213.1559,212.6855,212.7796,20079.0
2017-06-06 13:00:00,226.21,226.29,225.95,226.14,10290.0,212.789,212.8643,212.5444,212.7232,10290.0
2017-06-06 13:30:00,226.26,226.45,225.71,225.91,14505.0,212.836,213.0148,212.3187,212.5068,14505.0
2017-06-06 14:00:00,225.84,226.25,225.83,226.06,15829.0,212.4409,212.8266,212.4315,212.6479,15829.0
2017-06-06 14:30:00,226.11,226.62,226.03,226.46,13851.0,212.6949,213.1747,212.6197,213.0242,13851.0
2017-06-06 15:00:00,226.46,226.61,226.19,226.28,14126.0,213.0242,213.1653,212.7702,212.8548,14126.0
2017-06-06 15:30:00,226.26,226.26,225.35,225.67,31807.0,212.836,212.836,211.98,212.281,31807.0
2017-06-07 09:30:00,225.91,228.13,225.91,227.94,19757.0,212.5068,214.5951,212.5068,214.4164,19757.0
2017-06-07 10:00:00,227.87,229.98,227.87,229.09,47319.0,214.3505,216.3353,214.3505,215.4981,47319.0
2017-06-07 10:30:00,228.98,229.5,227.14,229.49,65180.0,215.3947,215.8838,213.6638,215.8744,65180.0
2017-06-07 11:00:00,229.4,229.8,229.29,229.42,36481.0,215.7897,216.166,215.6863,215.8085,36481.0
2017-06-07 11:30:00,229.45,229.72,228.46,228.49,13028.0,215.8368,216.0907,214.9055,214.9337,13028.0
2017-06-07 12:00:00,228.18,228.3,227.91,228.2,4805.0,214.6421,214.755,214.3881,214.6609,4805.0
2017-06-07 12:30:00,228.18,228.26,227.35,227.76,10417.0,214.6421,214.7174,213.8614,214.247,10417.0
2017-06-07 13:00:00,227.81,228.05,227.51,227.68,13453.0,214.2941,214.5198,214.0119,214.1718,13453.0
2017-06-07 13:30:00,227.89,228.2,227.69,228.0,11316.0,214.3693,214.6609,214.1812,214.4728,11316.0
2017-06-07 14:00:00,227.9,228.25,227.39,227.88,11477.0,214.3787,214.708,213.899,214.3599,11477.0
2017-06-07 14:30:00,227.93,229.0,227.82,228.31,17634.0,214.407,215.4135,214.3035,214.7644,17634.0
2017-06-07 15:00:00,228.33,228.69,228.2,228.69,7764.0,214.7832,215.1219,214.6609,215.1219,7764.0
2017-06-07 15:30:00,228.64,228.64,227.05,227.53,61897.0,215.0748,215.0748,213.5792,214.0307,61897.0
2017-06-08 09:30:00,228.1,229.28,226.06,228.59,37108.0,214.5669,215.6769,212.6479,215.0278,37108.0
2017-06-08 10:00:00,227.89,228.76,227.16,228.44,18336.0,214.3693,215.1877,213.6826,214.8867,18336.0
2017-06-08 10:30:00,228.33,228.97,227.66,228.75,26449.0,214.7832,215.3852,214.153,215.1783,26449.0
2017-06-08 11:00:00,228.94,230.75,228.93,230.7,24624.0,215.357,217.0596,215.3476,217.0126,24624.0
2017-06-08 11:30:00,230.74,232.35,229.97,232.18,31650.0,217.0502,218.5647,216.3259,218.4048,31650.0
2017-06-08 12:00:00,232.18,232.61,231.94,232.48,28204.0,218.4048,218.8093,218.179,218.687,28204.0
2017-06-08 12:30:00,232.44,234.55,232.44,234.55,37188.0,218.6494,220.6342,218.6494,220.6342,37188.0
2017-06-08 13:00:00,234.55,235.08,234.22,234.54,98282.0,220.6342,221.1327,220.3238,220.6248,98282.0
2017-06-08 13:30:00,234.43,234.68,233.36,233.58,42431.0,220.5213,220.7565,219.5148,219.7217,42431.0
2017-06-08 14:00:00,233.58,233.82,232.84,232.84,20701.0,219.7217,219.9475,219.0256,219.0256,20701.0
2017-06-08 14:30:00,233.02,233.64,232.05,232.06,28585.0,219.195,219.7782,218.2825,218.2919,28585.0
2017-06-08 15:00:00,232.01,232.4,231.49,232.06,35764.0,218.2449,218.6117,217.7557,218.2919,35764.0
2017-06-08 15:30:00,232.02,232.27,231.68,232.01,63513.0,218.2543,218.4895,217.9345,218.2449,63513.0
2017-06-09 09:30:00,233.11,234.17,232.12,233.87,29750.0,219.2796,220.2767,218.3484,219.9945,29750.0
2017-06-09 10:00:00,234.03,234.38,233.24,234.12,31277.0,220.145,220.4743,219.4019,220.2297,31277.0
2017-06-09 10:30:00,234.08,235.96,234.08,235.68,19235.0,220.1921,221.9605,220.1921,221.6971,19235.0
2017-06-09 11:00:00,235.52,235.68,234.65,234.81,11874.0,221.5466,221.6971,220.7283,220.8788,11874.0
2017-06-09 11:30:00,234.84,234.85,233.78,234.08,20834.0,220.907,220.9164,219.9099,220.1921,20834.0
2017-06-09 12:00:00,234.01,235.29,233.78,234.79,34537.0,220.1262,221.3303,219.9099,220.8599,34537.0
2017-06-09 12:30:00,234.96,235.5,234.18,235.45,15391.0,221.0199,221.5278,220.2861,221.4808,15391.0
2017-06-09 13:00:00,235.5,235.63,234.6,234.73,28850.0,221.5278,221.6501,220.6812,220.8035,28850.0
2017-06-09 13:30:00,234.64,235.15,234.07,234.07,15640.0,220.7188,221.1986,220.1827,220.1827,15640.0
2017-06-09 14:00:00,234.39,234.55,233.95,234.12,17913.0,220.4837,220.6342,220.0698,220.2297,17913.0
2017-06-09 14:30:00,233.91,234.06,232.25,232.75,24216.0,220.0322,220.1733,218.4706,218.941,24216.0
2017-06-09 15:00:00,232.56,234.56,232.49,234.53,27162.0,218.7623,220.6436,218.6964,220.6154,27162.0
2017-06-09 15:30:00,234.48,234.92,233.59,234.78,65289.0,220.5683,220.9822,219.7311,220.8505,65289.0
2017-06-12 09:30:00,233.62,234.7,231.34,231.34,21323.0,219.7594,220.7753,217.6146,217.6146,21323.0
2017-06-12 10:00:00,231.88,232.47,231.0,232.01,40878.0,218.1226,218.6776,217.2948,218.2449,40878.0
2017-06-12 10:30:00,231.84,233.25,231.43,232.28,23802.0,218.085,219.4113,217.6993,218.4989,23802.0
2017-06-12 11:00:00,232.23,232.72,231.57,232.27,10129.0,218.4518,218.9128,217.831,218.4895,10129.0
2017-06-12 11:30:00,232.1,232.42,230.04,230.11,24900.0,218.3295,218.6306,216.3918,216.4576,24900.0
2017-06-12 12:00:00,230.35,232.09,229.62,232.09,24876.0,216.6834,218.3201,215.9967,218.3201,24876.0
2017-06-12 12:30:00,232.13,232.63,231.98,232.07,6683.0,218.3578,218.8281,218.2167,218.3013,6683.0
2017-06-12 13:00:00,232.37,232.8,231.92,232.8,10262.0,218.5835,218.988,218.1602,218.988,10262.0
2017-06-12 13:30:00,232.61,232.99,231.89,231.9,8654.0,218.8093,219.1667,218.132,218.1414,8654.0
2017-06-12 14:00:00,231.88,232.59,231.0,231.09,12189.0,218.1226,218.7905,217.2948,217.3795,12189.0
2017-06-12 14:30:00,231.09,231.74,230.66,231.72,11292.0,217.3795,217.9909,216.975,217.9721,11292.0
2017-06-12 15:00:00,231.7,232.2,230.99,231.82,16286.0,217.9533,218.4236,217.2854,218.0662,16286.0
2017-06-12 15:30:00,231.68,232.2,231.36,232.14,34862.0,217.9345,218.4236,217.6334,218.3672,34862.0
2017-06-13 09:30:00,232.65,235.62,232.49,235.18,33828.0,218.8469,221.6407,218.6964,221.2268,33828.0
2017-06-13 10:00:00,235.47,236.42,235.4,235.52,26153.0,221.4996,222.3932,221.4338,221.5466,26153.0
2017-06-13 10:30:00,235.88,235.91,234.31,234.43,22684.0,221.8853,221.9135,220.4084,220.5213,22684.0
2017-06-13 11:00:00,234.4,236.11,234.32,236.11,34730.0,220.4931,222.1016,220.4178,222.1016,34730.0
2017-06-13 11:30:00,236.11,236.43,235.6,235.75,10195.0,222.1016,222.4026,221.6219,221.763,10195.0
2017-06-13 12:00:00,235.71,236.29,235.41,235.74,12100.0,221.7254,222.271,221.4432,221.7536,12100.0
2017-06-13 12:30:00,235.78,235.96,235.07,235.08,12660.0,221.7912,221.9605,221.1233,221.1327,12660.0
2017-06-13 13:00:00,235.16,235.6,234.86,235.12,13146.0,221.208,221.6219,220.9258,221.1704,13146.0
2017-06-13 13:30:00,235.1,235.55,234.53,235.18,16807.0,221.1516,221.5749,220.6154,221.2268,16807.0
2017-06-13 14:00:00,235.2,235.91,235.15,235.44,8388.0,221.2456,221.9135,221.1986,221.4714,8388.0
2017-06-13 14:30:00,235.41,235.52,234.91,235.3,12808.0,221.4432,221.5466,220.9728,221.3397,12808.0
2017-06-13 15:00:00,235.21,235.41,235.03,235.32,9864.0,221.255,221.4432,221.0857,221.3585,9864.0
2017-06-13 15:30:00,235.27,235.66,234.78,235.57,38413.0,221.3115,221.6783,220.8505,221.5937,38413.0
2017-06-14 09:30:00,235.58,236.85,232.69,233.92,43819.0,221.6031,222.7977,218.8845,220.0416,43819.0
2017-06-14 10:00:00,233.97,234.79,233.29,233.29,18179.0,220.0886,220.8599,219.4489,219.4489,18179.0
2017-06-14 10:30:00,233.33,233.33,232.29,232.63,24604.0,219.4866,219.4866,218.5083,218.8281,24604.0
2017-06-14 11:00:00,232.86,233.48,232.07,233.27,15747.0,219.0445,219.6277,218.3013,219.4301,15747.0
2017-06-14 11:30:00,233.01,233.29,232.64,232.94,15260.0,219.1856,219.4489,218.8375,219.1197,15260.0
2017-06-14 12:00:00,233.05,233.36,232.37,233.06,7837.0,219.2232,219.5148,218.5835,219.2326,7837.0
2017-06-14 12:30:00,233.17,233.63,232.89,233.24,9405.0,219.3361,219.7688,219.0727,219.4019,9405.0
2017-06-14 13:00:00,233.21,233.47,232.95,233.03,6500.0,219.3737,219.6183,219.1291,219.2044,6500.0
2017-06-14 13:30:00,232.94,233.04,232.72,232.97,5330.0,219.1197,219.2138,218.9128,219.1479,5330.0
2017-06-14 14:00:00,232.86,233.36,231.73,232.55,10397.0,219.0445,219.5148,217.9815,218.7528,10397.0
2017-06-14 14:30:00,232.65,232.84,229.56,230.56,40505.0,218.8469,219.0256,215.9402,216.8809,40505.0
2017-06-14 15:00:00,230.56,230.56,229.14,229.71,34929.0,216.8809,216.8809,215.5452,216.0813,34929.0
2017-06-14 15:30:00,229.8,231.29,229.6,230.87,44081.0,216.166,217.5676,215.9779,217.1725,44081.0
2017-06-15 09:30:00,227.57,229.4,227.53,229.14,12545.0,214.0683,215.7897,214.0307,215.5452,12545.0
2017-06-15 10:00:00,228.98,228.98,226.97,227.82,23864.0,215.3947,215.3947,213.5039,214.3035,23864.0
2017-06-15 10:30:00,227.84,228.14,226.96,227.69,19552.0,214.3223,214.6045,213.4945,214.1812,19552.0
2017-06-15 11:00:00,227.67,228.05,227.13,227.97,7821.0,214.1624,214.5198,213.6544,214.4446,7821.0
2017-06-15 11:30:00,227.98,229.52,227.95,228.87,26723.0,214.454,215.9026,214.4258,215.2912,26723.0
2017-06-15 12:00:00,229.05,229.13,228.43,229.13,4966.0,215.4605,215.5358,214.8773,215.5358,4966.0
2017-06-15 12:30:00,229.22,229.8,228.93,229.35,7320.0,215.6204,216.166,215.3476,215.7427,7320.0
2017-06-15 13:00:00,229.53,229.83,229.17,229.34,8544.0,215.912,216.1942,215.5734,215.7333,8544.0
2017-06-15 13:30:00,229.39,229.84,229.36,229.61,4300.0,215.7803,216.2036,215.7521,215.9873,4300.0
2017-06-15 14:00:00,229.43,229.74,228.78,229.59,9968.0,215.818,216.1096,215.2065,215.9685,9968.0
2017-06-15 14:30:00,229.45,229.58,229.02,229.05,4575.0,215.8368,215.9591,215.4323,215.4605,4575.0
2017-06-15 15:00:00,228.97,229.57,228.97,229.42,15800.0,215.3852,215.9496,215.3852,215.8085,15800.0
2017-06-15 15:30:00,229.22,229.57,228.85,229.44,18411.0,215.6204,215.9496,215.2724,215.8274,18411.0
2017-06-16 09:30:00,229.85,232.74,228.02,232.01,107806.0,216.213,218.9316,214.4916,218.2449,107806.0
2017-06-16 10:00:00,231.88,231.88,230.24,230.57,15864.0,218.1226,218.1226,216.5799,216.8903,15864.0
2017-06-16 10:30:00,230.25,231.49,230.25,230.98,25867.0,216.5893,217.7557,216.5893,217.276,25867.0
2017-06-16 11:00:00,230.99,230.99,229.91,230.36,12468.0,217.2854,217.2854,216.2695,216.6928,12468.0
2017-06-16 11:30:00,230.42,230.83,229.88,229.94,26492.0,216.7492,217.1349,216.2413,216.2977,26492.0
2017-06-16 12:00:00,229.92,230.41,229.16,229.66,13350.0,216.2789,216.7398,215.564,216.0343,13350.0
2017-06-16 12:30:00,229.75,229.75,229.09,229.13,8191.0,216.119,216.119,215.4981,215.5358,8191.0
2017-06-16 13:00:00,229.15,229.53,229.02,229.45,9422.0,215.5546,215.912,215.4323,215.8368,9422.0
2017-06-16 13:30:00,229.55,229.62,228.99,229.36,16864.0,215.9308,215.9967,215.4041,215.7521,16864.0
2017-06-16 14:00:00,229.33,229.46,228.98,229.24,17724.0,215.7239,215.8462,215.3947,215.6392,17724.0
2017-06-16 14:30:00,229.24,229.65,228.7,229.22,20000.0,215.6392,216.0249,215.1313,215.6204,20000.0
2017-06-16 15:00:00,229.24,229.31,228.44,229.03,12704.0,215.6392,215.7051,214.8867,215.4417,12704.0
2017-06-16 15:30:00,228.91,230.36,228.75,230.33,55858.0,215.3288,216.6928,215.1783,216.6646,55858.0
2017-06-19 09:30:00,230.22,232.12,230.0,231.23,20297.0,216.5611,218.3484,216.3541,217.5112,20297.0
2017-06-19 10:00:00,231.58,232.39,230.97,231.11,14059.0,217.8404,218.6023,217.2666,217.3983,14059.0
2017-06-19 10:30:00,231.15,231.31,229.91,230.17,31237.0,217.4359,217.5864,216.2695,216.5141,31237.0
2017-06-19 11:00:00,230.07,230.58,229.56,229.72,29223.0,216.42,216.8997,215.9402,216.0907,29223.0
2017-06-19 11:30:00,229.82,230.69,229.55,230.28,19567.0,216.1848,217.0032,215.9308,216.6175,19567.0
2017-06-19 12:00:00,230.4,230.92,230.1,230.66,21416.0,216.7304,217.2196,216.4482,216.975,21416.0
2017-06-19 12:30:00,230.83,231.6,230.5,231.6,7513.0,217.1349,217.8592,216.8245,217.8592,7513.0
2017-06-19 13:00:00,231.48,231.75,231.19,231.52,35043.0,217.7463,218.0003,217.4735,217.784,35043.0
2017-06-19 13:30:00,231.66,232.0,231.49,231.69,15623.0,217.9156,218.2355,217.7557,217.9439,15623.0
2017-06-19 14:00:00,231.63,231.97,231.35,231.96,9275.0,217.8874,218.2073,217.624,218.1979,9275.0
2017-06-19 14:30:00,231.98,232.03,231.44,231.6,6400.0,218.2167,218.2637,217.7087,217.8592,6400.0
2017-06-19 15:00:00,231.51,231.99,231.28,231.97,13177.0,217.7745,218.2261,217.5582,218.2073,13177.0
2017-06-19 15:30:00,231.94,231.94,231.37,231.54,23188.0,218.179,218.179,217.6429,217.8028,23188.0
2017-06-20 09:30:00,231.27,231.71,229.74,229.83,29460.0,217.5488,217.9627,216.1096,216.1942,29460.0
2017-06-20 10:00:00,229.61,230.47,228.9,229.59,21782.0,215.9873,216.7963,215.3194,215.9685,21782.0
2017-06-20 10:30:00,229.56,230.27,229.33,230.0,16465.0,215.9402,216.6081,215.7239,216.3541,16465.0
2017-06-20 11:00:00,229.97,230.0,228.23,228.32,18031.0,216.3259,216.3541,214.6892,214.7738,18031.0
2017-06-20 11:30:00,228.3,228.86,228.02,228.5,14281.0,214.755,215.2818,214.4916,214.9431,14281.0
2017-06-20 12:00:00,228.43,228.46,227.63,227.77,11122.0,214.8773,214.9055,214.1247,214.2564,11122.0
2017-06-20 12:30:00,227.7,228.01,227.41,228.0,6831.0,214.1906,214.4822,213.9178,214.4728,6831.0
2017-06-20 13:00:00,227.8,227.95,227.34,227.87,10905.0,214.2847,214.4258,213.852,214.3505,10905.0
2017-06-20 13:30:00,228.07,228.22,227.53,227.9,10529.0,214.5386,214.6797,214.0307,214.3787,10529.0
2017-06-20 14:00:00,227.9,228.6,227.85,228.6,14325.0,214.3787,215.0372,214.3317,215.0372,14325.0
2017-06-20 14:30:00,228.61,229.77,228.61,228.98,11287.0,215.0466,216.1378,215.0466,215.3947,11287.0
2017-06-20 15:00:00,229.14,229.65,229.05,229.65,24268.0,215.5452,216.0249,215.4605,216.0249,24268.0
2017-06-20 15:30:00,229.71,229.91,229.25,229.47,47790.0,216.0813,216.2695,215.6486,215.8556,47790.0
2017-06-21 09:30:00,230.0,230.51,228.4,229.0,12293.0,216.3541,216.8339,214.8491,215.4135,12293.0
2017-06-21 10:00:00,229.05,230.3,228.77,229.89,24325.0,215.4605,216.6363,215.1971,216.2507,24325.0
2017-06-21 10:30:00,229.91,230.09,228.36,228.36,8855.0,216.2695,216.4388,214.8114,214.8114,8855.0
2017-06-21 11:00:00,228.56,229.1,227.6,228.13,22742.0,214.9996,215.5075,214.0965,214.5951,22742.0
2017-06-21 11:30:00,228.14,229.74,227.85,229.6,13673.0,214.6045,216.1096,214.3317,215.9779,13673.0
2017-06-21 12:00:00,229.59,230.24,229.53,229.8,17725.0,215.9685,216.5799,215.912,216.166,17725.0
2017-06-21 12:30:00,229.8,229.92,228.31,228.31,12940.0,216.166,216.2789,214.7644,214.7644,12940.0
2017-06-21 13:00:00,228.3,228.56,228.15,228.15,6466.0,214.755,214.9996,214.6139,214.6139,6466.0
2017-06-21 13:30:00,228.15,228.53,227.63,227.78,14048.0,214.6139,214.9714,214.1247,214.2658,14048.0
2017-06-21 14:00:00,227.75,228.13,227.54,227.7,9251.0,214.2376,214.5951,214.0401,214.1906,9251.0
2017-06-21 14:30:00,227.62,227.84,227.24,227.36,22736.0,214.1153,214.3223,213.7579,213.8708,22736.0
2017-06-21 15:00:00,227.21,227.4,226.62,226.79,40008.0,213.7297,213.9084,213.1747,213.3346,40008.0
2017-06-21 15:30:00,226.81,227.4,226.64,227.1,45400.0,213.3534,213.9084,213.1935,213.6262,45400.0
2017-06-22 09:30:00,227.05,227.76,226.4,226.49,10733.0,213.5792,214.247,212.9677,213.0524,10733.0
2017-06-22 10:00:00,226.95,226.95,225.1,225.71,30375.0,213.4851,213.4851,211.7449,212.3187,30375.0
2017-06-22 10:30:00,225.61,227.71,225.58,227.3,43656.0,212.2246,214.2,212.1964,213.8143,43656.0
2017-06-22 11:00:00,227.2,228.72,227.2,228.61,31704.0,213.7203,215.1501,213.7203,215.0466,31704.0
2017-06-22 11:30:00,228.82,229.18,228.61,229.05,13729.0,215.2441,215.5828,215.0466,215.4605,13729.0
2017-06-22 12:00:00,228.98,229.13,228.05,228.05,19591.0,215.3947,215.5358,214.5198,214.5198,19591.0
2017-06-22 12:30:00,228.15,228.49,227.97,228.3,11347.0,214.6139,214.9337,214.4446,214.755,11347.0
2017-06-22 13:00:00,228.3,228.35,227.9,228.2,9350.0,214.755,214.802,214.3787,214.6609,9350.0
2017-06-22 13:30:00,228.23,228.23,227.85,227.92,11997.0,214.6892,214.6892,214.3317,214.3975,11997.0
2017-06-22 14:00:00,228.04,228.08,227.09,227.58,40605.0,214.5104,214.5481,213.6168,214.0777,40605.0
2017-06-22 14:30:00,227.47,227.69,227.06,227.45,36985.0,213.9742,214.1812,213.5886,213.9554,36985.0
2017-06-22 15:00:00,227.49,227.57,226.9,226.94,24185.0,213.9931,214.0683,213.4381,213.4757,24185.0
2017-06-22 15:30:00,226.95,227.05,226.29,226.43,52622.0,213.4851,213.5792,212.8643,212.9959,52622.0
2017-06-23 09:30:00,226.64,228.64,226.19,228.39,28481.0,213.1935,215.0748,212.7702,214.8397,28481.0
2017-06-23 10:00:00,228.29,228.7,227.2,227.38,23036.0,214.7456,215.1313,213.7203,213.8896,23036.0
2017-06-23 10:30:00,227.29,228.13,227.19,227.88,20016.0,213.8049,214.5951,213.7109,214.3599,20016.0
2017-06-23 11:00:00,228.04,228.5,227.32,227.75,23363.0,214.5104,214.9431,213.8331,214.2376,23363.0
2017-06-23 11:30:00,227.7,228.04,226.66,227.56,20725.0,214.1906,214.5104,213.2123,214.0589,20725.0
2017-06-23 12:00:00,227.63,228.05,227.36,227.54,13195.0,214.1247,214.5198,213.8708,214.0401,13195.0
2017-06-23 12:30:00,227.56,228.0,227.21,227.45,30008.0,214.0589,214.4728,213.7297,213.9554,30008.0
2017-06-23 13:00:00,227.65,227.65,227.06,227.39,17960.0,214.1436,214.1436,213.5886,213.899,17960.0
2017-06-23 13:30:00,227.26,227.28,226.67,227.27,53868.0,213.7767,213.7955,213.2217,213.7861,53868.0
2017-06-23 14:00:00,227.31,227.95,227.02,227.56,25583.0,213.8237,214.4258,213.5509,214.0589,25583.0
2017-06-23 14:30:00,227.46,227.9,227.31,227.49,24997.0,213.9648,214.3787,213.8237,213.9931,24997.0
2017-06-23 15:00:00,227.51,228.26,227.42,227.91,36368.0,214.0119,214.7174,213.9272,214.3881,36368.0
2017-06-23 15:30:00,228.0,228.83,227.69,228.31,147791.0,214.4728,215.2536,214.1812,214.7644,147791.0
2017-06-26 09:30:00,230.51,235.19,230.51,231.55,148058.0,216.8339,221.2362,216.8339,217.8122,148058.0
2017-06-26 10:00:00,231.84,232.55,230.86,231.54,100343.0,218.085,218.7528,217.1631,217.8028,100343.0
2017-06-26 10:30:00,231.68,232.28,230.33,231.93,62054.0,217.9345,218.4989,216.6646,218.1696,62054.0
2017-06-26 11:00:00,231.88,232.62,231.36,232.29,144585.0,218.1226,218.8187,217.6334,218.5083,144585.0
2017-06-26 11:30:00,232.5,232.99,232.28,232.6,39746.0,218.7058,219.1667,218.4989,218.7999,39746.0
2017-06-26 12:00:00,232.51,232.82,231.81,232.35,58246.0,218.7152,219.0068,218.0568,218.5647,58246.0
2017-06-26 12:30:00,232.34,232.51,231.94,232.27,12328.0,218.5553,218.7152,218.179,218.4895,12328.0
2017-06-26 13:00:00,232.21,232.74,232.16,232.54,53208.0,218.433,218.9316,218.386,218.7434,53208.0
2017-06-26 13:30:00,232.55,232.72,232.19,232.25,39592.0,218.7528,218.9128,218.4142,218.4706,39592.0
2017-06-26 14:00:00,232.25,232.66,231.98,232.45,19890.0,218.4706,218.8563,218.2167,218.6588,19890.0
2017-06-26 14:30:00,232.2,232.69,231.92,232.34,93663.0,218.4236,218.8845,218.1602,218.5553,93663.0
2017-06-26 15:00:00,232.39,232.39,231.91,232.09,38776.0,218.6023,218.6023,218.1508,218.3201,38776.0
2017-06-26 15:30:00,232.3,232.67,232.02,232.24,101593.0,218.5177,218.8657,218.2543,218.4612,101593.0
2017-06-27 09:30:00,231.77,231.77,229.26,229.99,79042.0,218.0191,218.0191,215.658,216.3447,79042.0
2017-06-27 10:00:00,229.85,230.01,228.63,229.31,40597.0,216.213,216.3635,215.0654,215.7051,40597.0
2017-06-27 10:30:00,229.21,229.63,228.88,229.48,14272.0,215.611,216.0061,215.3006,215.865,14272.0
2017-06-27 11:00:00,229.31,229.8,227.79,228.13,37998.0,215.7051,216.166,214.2753,214.5951,37998.0
2017-06-27 11:30:00,228.11,228.8,227.9,228.44,27198.0,214.5763,215.2253,214.3787,214.8867,27198.0
2017-06-27 12:00:00,228.26,228.77,228.2,228.42,23547.0,214.7174,215.1971,214.6609,214.8679,23547.0
2017-06-27 12:30:00,228.27,228.5,227.53,228.3,21497.0,214.7268,214.9431,214.0307,214.755,21497.0
2017-06-27 13:00:00,228.3,228.36,226.89,227.68,28394.0,214.755,214.8114,213.4287,214.1718,28394.0
2017-06-27 13:30:00,227.65,228.05,227.02,227.11,15893.0,214.1436,214.5198,213.5509,213.6356,15893.0
2017-06-27 14:00:00,226.99,227.18,226.15,226.6,18871.0,213.5227,213.7014,212.7326,213.1559,18871.0
2017-06-27 14:30:00,226.68,226.89,226.0,226.84,23259.0,213.2311,213.4287,212.5915,213.3816,23259.0
2017-06-27 15:00:00,226.68,227.14,225.9,226.08,21196.0,213.2311,213.6638,212.4974,212.6667,21196.0
2017-06-27 15:30:00,226.08,226.32,225.18,225.29,72159.0,212.6667,212.8925,211.8201,211.9236,72159.0
2017-06-28 09:30:00,227.19,228.31,226.0,226.87,32487.0,213.7109,214.7644,212.5915,213.4098,32487.0
2017-06-28 10:00:00,226.92,227.59,226.36,226.54,25870.0,213.4569,214.0871,212.9301,213.0994,25870.0
2017-06-28 10:30:00,226.43,227.89,226.36,227.82,13021.0,212.9959,214.3693,212.9301,214.3035,13021.0
2017-06-28 11:00:00,227.75,228.32,227.2,227.39,68361.0,214.2376,214.7738,213.7203,213.899,68361.0
2017-06-28 11:30:00,227.54,228.71,227.39,227.88,25428.0,214.0401,215.1407,213.899,214.3599,25428.0
2017-06-28 12:00:00,227.68,228.3,227.62,227.79,37784.0,214.1718,214.755,214.1153,214.2753,37784.0
2017-06-28 12:30:00,227.8,228.23,227.77,228.0,50496.0,214.2847,214.6892,214.2564,214.4728,50496.0
2017-06-28 13:00:00,228.04,228.37,227.87,228.27,15045.0,214.5104,214.8208,214.3505,214.7268,15045.0
2017-06-28 13:30:00,228.28,228.56,227.82,227.82,16675.0,214.7362,214.9996,214.3035,214.3035,16675.0
2017-06-28 14:00:00,227.86,227.87,227.21,227.74,27353.0,214.3411,214.3505,213.7297,214.2282,27353.0
2017-06-28 14:30:00,227.75,227.88,227.37,227.74,20583.0,214.2376,214.3599,213.8802,214.2282,20583.0
2017-06-28 15:00:00,227.75,228.25,227.18,227.87,35122.0,214.2376,214.708,213.7014,214.3505,35122.0
2017-06-28 15:30:00,227.81,227.86,226.96,227.18,112086.0,214.2941,214.3411,213.4945,213.7014,112086.0
2017-06-29 09:30:00,226.51,226.51,221.12,222.88,43615.0,213.0712,213.0712,208.001,209.6566,43615.0
2017-06-29 10:00:00,223.0,224.05,222.55,223.09,71036.0,209.7694,210.7571,209.3461,209.8541,71036.0
2017-06-29 10:30:00,222.99,224.78,222.96,224.48,31120.0,209.76,211.4438,209.7318,211.1616,31120.0
2017-06-29 11:00:00,224.58,224.68,223.77,224.09,40483.0,211.2557,211.3498,210.4938,210.7948,40483.0
2017-06-29 11:30:00,223.76,224.07,223.03,223.48,56643.0,210.4844,210.776,209.7977,210.221,56643.0
2017-06-29 12:00:00,223.3,223.65,222.6,223.29,22293.0,210.0516,210.3809,209.3932,210.0422,22293.0
2017-06-29 12:30:00,223.43,223.47,223.0,223.12,44218.0,210.1739,210.2116,209.7694,209.8823,44218.0
2017-06-29 13:00:00,223.05,223.39,220.51,220.51,52161.0,209.8165,210.1363,207.4272,207.4272,52161.0
2017-06-29 13:30:00,220.78,221.58,220.5,221.42,35530.0,207.6812,208.4337,207.4178,208.2832,35530.0
2017-06-29 14:00:00,221.53,222.25,221.3,222.0,30065.0,208.3867,209.0639,208.1703,208.8288,30065.0
2017-06-29 14:30:00,221.93,221.93,221.0,221.05,13123.0,208.7629,208.7629,207.8881,207.9351,13123.0
2017-06-29 15:00:00,221.07,221.91,220.71,221.17,59551.0,207.954,208.7441,207.6153,208.048,59551.0
2017-06-29 15:30:00,221.07,222.06,221.07,221.42,68838.0,207.954,208.8852,207.954,208.2832,68838.0
2017-06-30 09:30:00,222.04,222.54,220.57,221.14,12471.0,208.8664,209.3367,207.4836,208.0198,12471.0
2017-06-30 10:00:00,220.81,220.9,219.0,219.6,32240.0,207.7094,207.794,206.0068,206.5712,32240.0
2017-06-30 10:30:00,219.65,223.1,219.43,222.28,174009.0,206.6182,209.8635,206.4113,209.0922,174009.0
2017-06-30 11:00:00,222.27,224.07,221.82,222.1,37557.0,209.0828,210.776,208.6595,208.9228,37557.0
2017-06-30 11:30:00,221.93,223.63,221.88,223.58,54595.0,208.7629,210.3621,208.7159,210.315,54595.0
2017-06-30 12:00:00,223.54,224.07,222.58,223.29,19900.0,210.2774,210.776,209.3744,210.0422,19900.0
2017-06-30 12:30:00,223.23,223.6,223.13,223.55,23790.0,209.9858,210.3338,209.8917,210.2868,23790.0
2017-06-30 13:00:00,223.53,223.86,223.16,223.78,50388.0,210.268,210.5784,209.92,210.5032,50388.0
2017-06-30 13:30:00,223.87,223.87,223.31,223.6,19298.0,210.5878,210.5878,210.0611,210.3338,19298.0
2017-06-30 14:00:00,223.59,223.92,223.5,223.63,33779.0,210.3244,210.6349,210.2398,210.3621,33779.0
2017-06-30 14:30:00,223.69,224.03,223.34,223.69,22125.0,210.4185,210.7383,210.0893,210.4185,22125.0
2017-06-30 15:00:00,223.75,223.81,223.14,223.22,40963.0,210.4749,210.5314,209.9011,209.9764,40963.0
2017-06-30 15:30:00,223.26,223.8,222.55,222.58,63373.0,210.014,210.522,209.3461,209.3744,63373.0
2017-07-03 09:30:00,223.66,223.66,220.79,221.41,19980.0,210.3903,210.3903,207.6906,208.2738,19980.0
2017-07-03 10:00:00,221.4,224.6,221.31,223.87,35533.0,208.2644,211.2745,208.1797,210.5878,35533.0
2017-07-03 10:30:00,224.07,224.49,223.18,223.39,12846.0,210.776,211.171,209.9388,210.1363,12846.0
2017-07-03 11:00:00,223.37,224.69,223.35,224.37,27216.0,210.1175,211.3592,210.0987,211.0582,27216.0
2017-07-03 11:30:00,224.72,224.72,223.42,224.22,31602.0,211.3874,211.3874,210.1645,210.9171,31602.0
2017-07-03 12:00:00,224.21,224.27,222.98,223.5,23790.0,210.9077,210.9641,209.7506,210.2398,23790.0
2017-07-03 12:30:00,223.5,224.02,223.31,223.37,32163.0,210.2398,210.7289,210.0611,210.1175,32163.0
2017-07-05 09:30:00,223.22,223.76,222.33,222.82,28959.0,209.9764,210.4844,209.1392,209.6001,28959.0
2017-07-05 10:00:00,222.82,223.33,221.82,223.33,160183.0,209.6001,210.0799,208.6595,210.0799,160183.0
2017-07-05 10:30:00,223.37,224.53,222.88,222.88,26850.0,210.1175,211.2087,209.6566,209.6566,26850.0
2017-07-05 11:00:00,223.22,223.75,222.98,223.32,21991.0,209.9764,210.4749,209.7506,210.0705,21991.0
2017-07-05 11:30:00,223.02,224.09,222.87,224.01,98250.0,209.7883,210.7948,209.6472,210.7195,98250.0
2017-07-05 12:00:00,223.96,224.78,223.63,224.78,11880.0,210.6725,211.4438,210.3621,211.4438,11880.0
2017-07-05 12:30:00,224.86,224.9,224.39,224.76,5400.0,211.5191,211.5567,211.077,211.425,5400.0
2017-07-05 13:00:00,224.74,225.1,224.56,224.93,16655.0,211.4062,211.7449,211.2369,211.5849,16655.0
2017-07-05 13:30:00,224.97,225.45,224.87,224.87,17491.0,211.6226,212.0741,211.5285,211.5285,17491.0
2017-07-05 14:00:00,225.01,225.8,225.01,225.8,8931.0,211.6602,212.4033,211.6602,212.4033,8931.0
2017-07-05 14:30:00,225.68,226.15,225.34,225.9,21326.0,212.2904,212.7326,211.9706,212.4974,21326.0
2017-07-05 15:00:00,225.91,226.54,225.55,226.49,23260.0,212.5068,213.0994,212.1682,213.0524,23260.0
2017-07-05 15:30:00,226.58,227.08,226.41,226.65,56026.0,213.137,213.6074,212.9771,213.2029,56026.0
2017-07-06 09:30:00,225.54,226.59,224.6,224.77,25758.0,212.1587,213.1465,211.2745,211.4344,25758.0
2017-07-06 10:00:00,224.99,227.24,224.59,226.57,65242.0,211.6414,213.7579,211.2651,213.1276,65242.0
2017-07-06 10:30:00,226.57,227.29,225.76,226.44,60720.0,213.1276,213.8049,212.3657,213.0054,60720.0
2017-07-06 11:00:00,226.46,227.1,225.94,226.67,28267.0,213.0242,213.6262,212.535,213.2217,28267.0
2017-07-06 11:30:00,226.36,227.0,226.33,226.55,23921.0,212.9301,213.5321,212.9019,213.1088,23921.0
2017-07-06 12:00:00,226.33,226.85,226.18,226.24,6527.0,212.9019,213.391,212.7608,212.8172,6527.0
2017-07-06 12:30:00,226.06,226.63,226.03,226.45,19839.0,212.6479,213.1841,212.6197,213.0148,19839.0
2017-07-06 13:00:00,226.5,227.25,226.42,226.77,18424.0,213.0618,213.7673,212.9865,213.3158,18424.0
2017-07-06 13:30:00,226.88,226.88,225.83,226.28,12012.0,213.4192,213.4192,212.4315,212.8548,12012.0
2017-07-06 14:00:00,226.25,226.6,225.65,226.4,15449.0,212.8266,213.1559,212.2622,212.9677,15449.0
2017-07-06 14:30:00,226.42,226.61,225.97,226.44,14110.0,212.9865,213.1653,212.5632,213.0054,14110.0
2017-07-06 15:00:00,226.52,226.93,225.69,226.05,18460.0,213.0806,213.4663,212.2998,212.6385,18460.0
2017-07-06 15:30:00,225.84,226.0,224.66,225.48,75813.0,212.4409,212.5915,211.331,212.1023,75813.0
2017-07-07 09:30:00,225.74,226.3,224.19,224.49,31840.0,212.3469,212.8737,210.8888,211.171,31840.0
2017-07-07 10:00:00,224.95,226.36,224.71,225.69,26738.0,211.6038,212.9301,211.378,212.2998,26738.0
2017-07-07 10:30:00,225.84,226.62,225.7,225.74,31756.0,212.4409,213.1747,212.3093,212.3469,31756.0
2017-07-07 11:00:00,225.84,227.58,225.43,227.21,26647.0,212.4409,214.0777,212.0553,213.7297,26647.0
2017-07-07 11:30:00,227.43,228.46,227.4,227.6,25248.0,213.9366,214.9055,213.9084,214.0965,25248.0
2017-07-07 12:00:00,227.78,228.05,227.42,227.43,10456.0,214.2658,214.5198,213.9272,213.9366,10456.0
2017-07-07 12:30:00,227.51,227.51,226.71,226.84,8994.0,214.0119,214.0119,213.2593,213.3816,8994.0
2017-07-07 13:00:00,226.9,227.26,226.9,227.14,5695.0,213.4381,213.7767,213.4381,213.6638,5695.0
2017-07-07 13:30:00,227.12,227.23,226.79,227.23,10876.0,213.645,213.7485,213.3346,213.7485,10876.0
2017-07-07 14:00:00,227.27,227.64,227.17,227.5,15373.0,213.7861,214.1342,213.692,214.0025,15373.0
2017-07-07 14:30:00,227.56,227.92,227.26,227.61,21152.0,214.0589,214.3975,213.7767,214.1059,21152.0
2017-07-07 15:00:00,227.42,228.61,227.36,228.61,34186.0,213.9272,215.0466,213.8708,215.0466,34186.0
2017-07-07 15:30:00,228.5,228.55,227.74,227.92,57530.0,214.9431,214.9902,214.2282,214.3975,57530.0
2017-07-10 09:30:00,227.15,227.31,225.1,226.58,18682.0,213.6732,213.8237,211.7449,213.137,18682.0
2017-07-10 10:00:00,226.96,227.18,225.01,225.65,29833.0,213.4945,213.7014,211.6602,212.2622,29833.0
2017-07-10 10:30:00,225.69,226.06,225.08,225.65,16424.0,212.2998,212.6479,211.726,212.2622,16424.0
2017-07-10 11:00:00,225.59,226.15,225.05,225.9,18279.0,212.2058,212.7326,211.6978,212.4974,18279.0
2017-07-10 11:30:00,225.86,226.28,225.72,226.28,23924.0,212.4598,212.8548,212.3281,212.8548,23924.0
2017-07-10 12:00:00,226.28,226.78,225.66,225.67,6600.0,212.8548,213.3252,212.2716,212.281,6600.0
2017-07-10 12:30:00,225.72,226.02,225.64,225.83,7128.0,212.3281,212.6103,212.2528,212.4315,7128.0
2017-07-10 13:00:00,225.95,226.1,225.72,225.93,13986.0,212.5444,212.6855,212.3281,212.5256,13986.0
2017-07-10 13:30:00,225.92,225.92,225.38,225.38,10836.0,212.5162,212.5162,212.0082,212.0082,10836.0
2017-07-10 14:00:00,225.53,225.75,225.36,225.49,9841.0,212.1493,212.3563,211.9894,212.1117,9841.0
2017-07-10 14:30:00,225.47,225.59,225.0,225.08,18972.0,212.0929,212.2058,211.6508,211.726,18972.0
2017-07-10 15:00:00,225.2,225.61,224.97,225.28,28091.0,211.8389,212.2246,211.6226,211.9142,28091.0
2017-07-10 15:30:00,225.28,225.57,224.73,224.85,38668.0,211.9142,212.187,211.3968,211.5097,38668.0
2017-07-11 09:30:00,224.95,224.95,222.49,222.69,32944.0,211.6038,211.6038,209.2897,209.4778,32944.0
2017-07-11 10:00:00,222.52,222.97,221.05,221.26,30729.0,209.3179,209.7412,207.9351,208.1327,30729.0
2017-07-11 10:30:00,221.3,221.82,220.84,221.3,36199.0,208.1703,208.6595,207.7376,208.1703,36199.0
2017-07-11 11:00:00,221.5,221.79,219.2,219.97,39494.0,208.3584,208.6312,206.1949,206.9192,39494.0
2017-07-11 11:30:00,220.08,220.94,219.65,220.22,24818.0,207.0227,207.8317,206.6182,207.1544,24818.0
2017-07-11 12:00:00,220.21,220.6,219.83,219.95,21992.0,207.145,207.5118,206.7875,206.9004,21992.0
2017-07-11 12:30:00,219.86,219.96,219.21,219.8,20881.0,206.8157,206.9098,206.2043,206.7593,20881.0
2017-07-11 13:00:00,219.9,220.39,219.82,219.82,15601.0,206.8534,207.3143,206.7781,206.7781,15601.0
2017-07-11 13:30:00,219.97,220.0,219.35,219.42,14142.0,206.9192,206.9474,206.336,206.4018,14142.0
2017-07-11 14:00:00,219.6,220.08,219.38,220.04,14847.0,206.5712,207.0227,206.3642,206.9851,14847.0
2017-07-11 14:30:00,220.04,220.12,219.33,219.71,11917.0,206.9851,207.0603,206.3172,206.6746,11917.0
2017-07-11 15:00:00,219.77,220.39,219.45,220.2,20884.0,206.7311,207.3143,206.4301,207.1356,20884.0
2017-07-11 15:30:00,220.27,221.1,220.18,220.72,49470.0,207.2014,207.9822,207.1168,207.6247,49470.0
2017-07-12 09:30:00,222.8,225.62,221.77,223.53,33520.0,209.5813,212.234,208.6124,210.268,33520.0
2017-07-12 10:00:00,223.32,223.53,222.53,223.13,17200.0,210.0705,210.268,209.3273,209.8917,17200.0
2017-07-12 10:30:00,223.24,223.46,222.89,223.42,13901.0,209.9952,210.2022,209.666,210.1645,13901.0
2017-07-12 11:00:00,223.44,223.44,221.56,222.67,34423.0,210.1833,210.1833,208.4149,209.459,34423.0
2017-07-12 11:30:00,222.63,224.04,222.63,223.85,29710.0,209.4214,210.7477,209.4214,210.569,29710.0
2017-07-12 12:00:00,223.65,224.17,223.52,224.17,7763.0,210.3809,210.87,210.2586,210.87,7763.0
2017-07-12 12:30:00,224.05,224.19,223.56,224.07,9752.0,210.7571,210.8888,210.2962,210.776,9752.0
2017-07-12 13:00:00,223.97,224.06,223.51,223.75,12266.0,210.6819,210.7666,210.2492,210.4749,12266.0
2017-07-12 13:30:00,223.74,224.18,223.74,224.18,8169.0,210.4655,210.8794,210.4655,210.8794,8169.0
2017-07-12 14:00:00,224.16,224.46,223.98,224.46,9739.0,210.8606,211.1428,210.6913,211.1428,9739.0
2017-07-12 14:30:00,224.45,224.71,224.14,224.5,23079.0,211.1334,211.378,210.8418,211.1805,23079.0
2017-07-12 15:00:00,224.5,224.98,224.49,224.89,20173.0,211.1805,211.632,211.171,211.5473,20173.0
2017-07-12 15:30:00,224.9,225.34,224.84,225.11,86337.0,211.5567,211.9706,211.5003,211.7543,86337.0
2017-07-13 09:30:00,225.78,228.2,225.03,228.1,78461.0,212.3845,214.6609,211.679,214.5669,78461.0
2017-07-13 10:00:00,228.21,229.0,224.89,225.05,44971.0,214.6703,215.4135,211.5473,211.6978,44971.0
2017-07-13 10:30:00,225.07,226.61,224.92,226.19,43893.0,211.7166,213.1653,211.5755,212.7702,43893.0
2017-07-13 11:00:00,226.18,226.81,225.63,226.31,23029.0,212.7608,213.3534,212.2434,212.8831,23029.0
2017-07-13 11:30:00,226.23,226.37,225.4,225.56,15888.0,212.8078,212.9395,212.0271,212.1776,15888.0
2017-07-13 12:00:00,225.64,225.85,225.22,225.43,22170.0,212.2528,212.4504,211.8577,212.0553,22170.0
2017-07-13 12:30:00,225.35,225.57,224.92,225.57,19464.0,211.98,212.187,211.5755,212.187,19464.0
2017-07-13 13:00:00,225.49,225.49,224.96,225.07,12452.0,212.1117,212.1117,211.6132,211.7166,12452.0
2017-07-13 13:30:00,225.32,225.33,225.0,225.17,16146.0,211.9518,211.9612,211.6508,211.8107,16146.0
2017-07-13 14:00:00,225.17,225.49,224.88,224.94,10233.0,211.8107,212.1117,211.5379,211.5943,10233.0
2017-07-13 14:30:00,224.79,225.42,224.56,225.42,12761.0,211.4532,212.0459,211.2369,212.0459,12761.0
2017-07-13 15:00:00,225.54,225.75,224.63,224.63,16085.0,212.1587,212.3563,211.3027,211.3027,16085.0
2017-07-13 15:30:00,224.56,224.91,224.12,224.32,72342.0,211.2369,211.5661,210.823,211.0111,72342.0
2017-07-14 09:30:00,225.01,226.29,223.83,224.38,18254.0,211.6602,212.8643,210.5502,211.0676,18254.0
2017-07-14 10:00:00,224.3,224.72,223.29,223.31,21556.0,210.9923,211.3874,210.0422,210.0611,21556.0
2017-07-14 10:30:00,223.33,223.55,222.86,223.25,24057.0,210.0799,210.2868,209.6378,210.0046,24057.0
2017-07-14 11:00:00,223.25,223.85,223.09,223.79,10005.0,210.0046,210.569,209.8541,210.5126,10005.0
2017-07-14 11:30:00,223.86,224.62,223.85,224.51,8500.0,210.5784,211.2933,210.569,211.1899,8500.0
2017-07-14 12:00:00,224.5,224.52,224.07,224.41,10501.0,211.1805,211.1993,210.776,211.0958,10501.0
2017-07-14 12:30:00,224.25,224.76,224.25,224.7,3802.0,210.9453,211.425,210.9453,211.3686,3802.0
2017-07-14 13:00:00,224.72,224.81,224.32,224.71,16750.0,211.3874,211.4721,211.0111,211.378,16750.0
2017-07-14 13:30:00,224.67,224.95,224.36,224.81,10061.0,211.3404,211.6038,211.0488,211.4721,10061.0
2017-07-14 14:00:00,224.77,224.94,224.41,224.6,12825.0,211.4344,211.5943,211.0958,211.2745,12825.0
2017-07-14 14:30:00,224.4,224.52,223.9,224.28,32023.0,211.0864,211.1993,210.616,210.9735,32023.0
2017-07-14 15:00:00,224.12,224.46,223.89,224.46,27324.0,210.823,211.1428,210.6066,211.1428,27324.0
2017-07-14 15:30:00,224.32,224.35,223.01,223.29,44017.0,211.0111,211.0394,209.7789,210.0422,44017.0
2017-07-17 09:30:00,222.96,224.65,222.18,224.65,30390.0,209.7318,211.3216,208.9981,211.3216,30390.0
2017-07-17 10:00:00,224.43,224.99,223.74,224.56,27985.0,211.1146,211.6414,210.4655,211.2369,27985.0
2017-07-17 10:30:00,224.51,225.24,224.39,224.9,17607.0,211.1899,211.8765,211.077,211.5567,17607.0
2017-07-17 11:00:00,224.94,225.02,224.45,224.64,5720.0,211.5943,211.6696,211.1334,211.3121,5720.0
2017-07-17 11:30:00,224.45,224.73,224.22,224.47,20764.0,211.1334,211.3968,210.9171,211.1522,20764.0
2017-07-17 12:00:00,224.47,224.54,223.77,223.9,5356.0,211.1522,211.2181,210.4938,210.616,5356.0
2017-07-17 12:30:00,223.77,224.51,223.77,224.21,18129.0,210.4938,211.1899,210.4938,210.9077,18129.0
2017-07-17 13:00:00,224.5,224.82,224.2,224.2,7828.0,211.1805,211.4815,210.8983,210.8983,7828.0
2017-07-17 13:30:00,224.11,224.43,224.11,224.31,4101.0,210.8136,211.1146,210.8136,211.0017,4101.0
2017-07-17 14:00:00,224.42,224.56,224.15,224.45,5490.0,211.1052,211.2369,210.8512,211.1334,5490.0
2017-07-17 14:30:00,224.65,224.92,224.08,224.4,14530.0,211.3216,211.5755,210.7854,211.0864,14530.0
2017-07-17 15:00:00,224.24,224.61,223.52,223.72,15871.0,210.9359,211.2839,210.2586,210.4467,15871.0
2017-07-17 15:30:00,223.7,223.89,223.33,223.72,41370.0,210.4279,210.6066,210.0799,210.4467,41370.0
2017-07-18 09:30:00,222.0,222.0,220.19,221.03,31331.0,208.8288,208.8288,207.1262,207.9163,31331.0
2017-07-18 10:00:00,220.89,222.04,220.41,222.02,16291.0,207.7846,208.8664,207.3331,208.8476,16291.0
2017-07-18 10:30:00,222.09,222.27,220.84,221.74,25735.0,208.9134,209.0828,207.7376,208.5842,25735.0
2017-07-18 11:00:00,221.66,221.66,220.88,221.31,13789.0,208.5089,208.5089,207.7752,208.1797,13789.0
2017-07-18 11:30:00,221.32,221.63,220.92,221.08,6954.0,208.1891,208.4807,207.8129,207.9634,6954.0
2017-07-18 12:00:00,220.94,221.47,220.77,221.21,11203.0,207.8317,208.3302,207.6718,208.0856,11203.0
2017-07-18 12:30:00,220.84,221.1,220.67,220.93,6465.0,207.7376,207.9822,207.5777,207.8223,6465.0
2017-07-18 13:00:00,220.84,220.92,220.45,220.69,7558.0,207.7376,207.8129,207.3707,207.5965,7558.0
2017-07-18 13:30:00,220.77,220.85,220.43,220.61,5933.0,207.6718,207.747,207.3519,207.5212,5933.0
2017-07-18 14:00:00,220.63,220.95,220.55,220.55,17084.0,207.5401,207.8411,207.4648,207.4648,17084.0
2017-07-18 14:30:00,220.46,220.74,220.3,220.37,17535.0,207.3801,207.6435,207.2296,207.2955,17535.0
2017-07-18 15:00:00,220.36,221.11,220.36,221.06,13540.0,207.2861,207.9916,207.2861,207.9445,13540.0
2017-07-18 15:30:00,221.01,221.08,220.48,220.59,42661.0,207.8975,207.9634,207.399,207.5024,42661.0
2017-07-19 09:30:00,220.75,221.26,220.33,220.7,8766.0,207.6529,208.1327,207.2579,207.6059,8766.0
2017-07-19 10:00:00,220.66,221.35,220.5,220.92,13184.0,207.5683,208.2173,207.4178,207.8129,13184.0
2017-07-19 10:30:00,221.0,221.37,220.23,220.74,15802.0,207.8881,208.2362,207.1638,207.6435,15802.0
2017-07-19 11:00:00,220.86,221.9,220.86,221.78,15764.0,207.7564,208.7347,207.7564,208.6218,15764.0
2017-07-19 11:30:00,221.94,223.32,221.9,222.89,11515.0,208.7723,210.0705,208.7347,209.666,11515.0
2017-07-19 12:00:00,223.12,223.54,223.01,223.49,4057.0,209.8823,210.2774,209.7789,210.2304,4057.0
2017-07-19 12:30:00,223.52,223.52,222.92,223.18,4956.0,210.2586,210.2586,209.6942,209.9388,4956.0
2017-07-19 13:00:00,223.24,223.62,222.76,223.59,12919.0,209.9952,210.3527,209.5437,210.3244,12919.0
2017-07-19 13:30:00,223.76,223.81,223.43,223.62,5863.0,210.4844,210.5314,210.1739,210.3527,5863.0
2017-07-19 14:00:00,223.59,223.63,223.18,223.47,9918.0,210.3244,210.3621,209.9388,210.2116,9918.0
2017-07-19 14:30:00,223.37,223.62,223.21,223.21,7002.0,210.1175,210.3527,209.967,209.967,7002.0
2017-07-19 15:00:00,223.14,223.85,223.14,223.83,12554.0,209.9011,210.569,209.9011,210.5502,12554.0
2017-07-19 15:30:00,223.86,224.0,223.65,223.94,29515.0,210.5784,210.7101,210.3809,210.6537,29515.0
2017-07-20 09:30:00,223.93,224.07,222.58,223.67,20565.0,210.6443,210.776,209.3744,210.3997,20565.0
2017-07-20 10:00:00,223.67,225.2,223.64,224.63,18544.0,210.3997,211.8389,210.3715,211.3027,18544.0
2017-07-20 10:30:00,224.79,224.85,223.06,223.96,20010.0,211.4532,211.5097,209.8259,210.6725,20010.0
2017-07-20 11:00:00,223.64,223.8,222.52,222.52,10914.0,210.3715,210.522,209.3179,209.3179,10914.0
2017-07-20 11:30:00,222.6,222.69,222.1,222.36,3818.0,209.3932,209.4778,208.9228,209.1674,3818.0
2017-07-20 12:00:00,222.43,223.22,222.07,223.22,7003.0,209.2333,209.9764,208.8946,209.9764,7003.0
2017-07-20 12:30:00,223.14,223.45,222.93,223.45,8078.0,209.9011,210.1927,209.7036,210.1927,8078.0
2017-07-20 13:00:00,223.28,223.9,223.23,223.63,4460.0,210.0328,210.616,209.9858,210.3621,4460.0
2017-07-20 13:30:00,223.58,223.77,223.54,223.76,3373.0,210.315,210.4938,210.2774,210.4844,3373.0
2017-07-20 14:00:00,223.73,224.05,223.35,223.56,24007.0,210.4561,210.7571,210.0987,210.2962,24007.0
2017-07-20 14:30:00,223.66,224.79,223.46,224.15,19749.0,210.3903,211.4532,210.2022,210.8512,19749.0
2017-07-20 15:00:00,224.29,224.57,224.18,224.57,10339.0,210.9829,211.2463,210.8794,211.2463,10339.0
2017-07-20 15:30:00,224.49,224.84,224.32,224.81,34046.0,211.171,211.5003,211.0111,211.4721,34046.0
2017-07-21 09:30:00,224.03,225.29,223.77,224.32,27303.0,210.7383,211.9236,210.4938,211.0111,27303.0
2017-07-21 10:00:00,224.0,224.93,223.86,224.34,13711.0,210.7101,211.5849,210.5784,211.0299,13711.0
2017-07-21 10:30:00,224.48,224.56,223.68,223.68,6884.0,211.1616,211.2369,210.4091,210.4091,6884.0
2017-07-21 11:00:00,223.52,225.11,223.52,224.9,31238.0,210.2586,211.7543,210.2586,211.5567,31238.0
2017-07-21 11:30:00,225.04,225.08,224.61,225.01,3517.0,211.6884,211.726,211.2839,211.6602,3517.0
2017-07-21 12:00:00,225.01,225.13,223.99,223.99,6431.0,211.6602,211.7731,210.7007,210.7007,6431.0
2017-07-21 12:30:00,223.99,224.48,223.87,224.42,3735.0,210.7007,211.1616,210.5878,211.1052,3735.0
2017-07-21 13:00:00,224.32,225.06,224.32,225.03,12152.0,211.0111,211.7072,211.0111,211.679,12152.0
2017-07-21 13:30:00,225.06,225.24,224.67,225.15,11339.0,211.7072,211.8765,211.3404,211.7919,11339.0
2017-07-21 14:00:00,225.24,225.31,224.92,224.95,12253.0,211.8765,211.9424,211.5755,211.6038,12253.0
2017-07-21 14:30:00,225.07,225.12,224.65,224.98,8215.0,211.7166,211.7637,211.3216,211.632,8215.0
2017-07-21 15:00:00,224.97,225.02,224.69,224.94,6016.0,211.6226,211.6696,211.3592,211.5943,6016.0
2017-07-21 15:30:00,224.96,225.2,224.44,224.69,53054.0,211.6132,211.8389,211.124,211.3592,53054.0
2017-07-24 09:30:00,224.33,224.65,223.35,224.1,27059.0,211.0205,211.3216,210.0987,210.8042,27059.0
2017-07-24 10:00:00,224.16,225.16,224.01,225.01,21876.0,210.8606,211.8013,210.7195,211.6602,21876.0
2017-07-24 10:30:00,225.01,225.87,224.7,225.53,39441.0,211.6602,212.4692,211.3686,212.1493,39441.0
2017-07-24 11:00:00,225.5,226.26,225.35,226.08,42315.0,212.1211,212.836,211.98,212.6667,42315.0
2017-07-24 11:30:00,226.08,226.85,226.08,226.81,24406.0,212.6667,213.391,212.6667,213.3534,24406.0
2017-07-24 12:00:00,226.76,227.03,226.5,226.86,12066.0,213.3064,213.5603,213.0618,213.4004,12066.0
2017-07-24 12:30:00,226.81,227.08,226.54,227.0,21571.0,213.3534,213.6074,213.0994,213.5321,21571.0
2017-07-24 13:00:00,227.08,227.09,226.46,226.67,4998.0,213.6074,213.6168,213.0242,213.2217,4998.0
2017-07-24 13:30:00,226.59,226.68,226.29,226.46,5426.0,213.1465,213.2311,212.8643,213.0242,5426.0
2017-07-24 14:00:00,226.39,226.71,226.34,226.58,10342.0,212.9583,213.2593,212.9113,213.137,10342.0
2017-07-24 14:30:00,226.52,226.66,226.4,226.6,8605.0,213.0806,213.2123,212.9677,213.1559,8605.0
2017-07-24 15:00:00,226.58,226.68,226.34,226.68,9021.0,213.137,213.2311,212.9113,213.2311,9021.0
2017-07-24 15:30:00,226.64,227.09,226.22,226.94,87431.0,213.1935,213.6168,212.7984,213.4757,87431.0
2017-07-25 09:30:00,228.1,229.47,227.45,227.5,59506.0,214.5669,215.8556,213.9554,214.0025,59506.0
2017-07-25 10:00:00,227.58,229.59,227.23,229.56,41655.0,214.0777,215.9685,213.7485,215.9402,41655.0
2017-07-25 10:30:00,229.55,230.0,228.56,228.81,24329.0,215.9308,216.3541,214.9996,215.2347,24329.0
2017-07-25 11:00:00,228.68,229.72,228.49,229.5,30664.0,215.1125,216.0907,214.9337,215.8838,30664.0
2017-07-25 11:30:00,229.33,229.49,228.82,229.11,20799.0,215.7239,215.8744,215.2441,215.5169,20799.0
2017-07-25 12:00:00,229.2,229.32,228.84,229.07,16100.0,215.6016,215.7145,215.263,215.4793,16100.0
2017-07-25 12:30:00,229.01,229.21,228.88,229.21,5318.0,215.4229,215.611,215.3006,215.611,5318.0
2017-07-25 13:00:00,229.11,229.39,228.88,228.98,19505.0,215.5169,215.7803,215.3006,215.3947,19505.0
2017-07-25 13:30:00,228.98,229.09,228.87,228.9,33939.0,215.3947,215.4981,215.2912,215.3194,33939.0
2017-07-25 14:00:00,228.83,229.14,228.77,228.94,12316.0,215.2536,215.5452,215.1971,215.357,12316.0
2017-07-25 14:30:00,228.96,228.96,228.68,228.68,12190.0,215.3758,215.3758,215.1125,215.1125,12190.0
2017-07-25 15:00:00,228.84,228.86,227.61,227.71,24557.0,215.263,215.2818,214.1059,214.2,24557.0
2017-07-25 15:30:00,227.65,228.05,227.28,227.87,71412.0,214.1436,214.5198,213.7955,214.3505,71412.0
2017-07-26 09:30:00,227.95,227.98,224.39,226.82,61681.0,214.4258,214.454,211.077,213.3628,61681.0
2017-07-26 10:00:00,227.13,227.41,226.42,227.15,56266.0,213.6544,213.9178,212.9865,213.6732,56266.0
2017-07-26 10:30:00,227.08,227.57,226.77,226.87,27750.0,213.6074,214.0683,213.3158,213.4098,27750.0
2017-07-26 11:00:00,226.96,227.5,226.27,227.36,25359.0,213.4945,214.0025,212.8454,213.8708,25359.0
2017-07-26 11:30:00,227.44,228.38,227.17,227.52,19235.0,213.946,214.8303,213.692,214.0213,19235.0
2017-07-26 12:00:00,227.59,228.29,226.85,227.14,12260.0,214.0871,214.7456,213.391,213.6638,12260.0
2017-07-26 12:30:00,226.89,227.54,226.4,226.9,18899.0,213.4287,214.0401,212.9677,213.4381,18899.0
2017-07-26 13:00:00,226.93,227.03,226.2,226.39,12667.0,213.4663,213.5603,212.7796,212.9583,12667.0
2017-07-26 13:30:00,226.45,226.99,226.25,226.81,13389.0,213.0148,213.5227,212.8266,213.3534,13389.0
2017-07-26 14:00:00,226.91,227.16,226.58,227.07,10946.0,213.4475,213.6826,213.137,213.598,10946.0
2017-07-26 14:30:00,226.97,227.2,226.71,226.81,12933.0,213.5039,213.7203,213.2593,213.3534,12933.0
2017-07-26 15:00:00,226.87,227.49,226.79,227.37,26795.0,213.4098,213.9931,213.3346,213.8802,26795.0
2017-07-26 15:30:00,227.26,227.63,226.8,227.5,70584.0,213.7767,214.1247,213.344,214.0025,70584.0
2017-07-27 09:30:00,227.54,228.57,227.0,227.83,54212.0,214.0401,215.009,213.5321,214.3129,54212.0
2017-07-27 10:00:00,227.8,228.72,227.6,228.12,19054.0,214.2847,215.1501,214.0965,214.5857,19054.0
2017-07-27 10:30:00,228.25,229.14,228.18,228.85,22921.0,214.708,215.5452,214.6421,215.2724,22921.0
2017-07-27 11:00:00,228.62,228.8,227.83,228.21,14644.0,215.056,215.2253,214.3129,214.6703,14644.0
2017-07-27 11:30:00,228.1,228.38,227.7,228.16,12145.0,214.5669,214.8303,214.1906,214.6233,12145.0
2017-07-27 12:00:00,228.19,228.19,227.68,227.95,7610.0,214.6515,214.6515,214.1718,214.4258,7610.0
2017-07-27 12:30:00,227.98,228.1,226.77,227.0,44678.0,214.454,214.5669,213.3158,213.5321,44678.0
2017-07-27 13:00:00,227.0,227.0,224.74,224.93,23424.0,213.5321,213.5321,211.4062,211.5849,23424.0
2017-07-27 13:30:00,225.09,225.78,224.4,225.45,23640.0,211.7354,212.3845,211.0864,212.0741,23640.0
2017-07-27 14:00:00,225.66,226.33,225.37,225.83,13442.0,212.2716,212.9019,211.9988,212.4315,13442.0
2017-07-27 14:30:00,225.84,225.97,224.54,225.11,12621.0,212.4409,212.5632,211.2181,211.7543,12621.0
2017-07-27 15:00:00,224.95,225.48,224.51,224.81,26579.0,211.6038,212.1023,211.1899,211.4721,26579.0
2017-07-27 15:30:00,224.66,225.64,224.07,225.48,112349.0,211.331,212.2528,210.776,212.1023,112349.0
2017-07-28 09:30:00,224.83,225.11,222.95,223.49,19350.0,211.4909,211.7543,209.7224,210.2304,19350.0
2017-07-28 10:00:00,223.56,225.28,223.4,224.96,30280.0,210.2962,211.9142,210.1457,211.6132,30280.0
2017-07-28 10:30:00,225.02,225.9,224.79,225.51,33551.0,211.6696,212.4974,211.4532,212.1305,33551.0
2017-07-28 11:00:00,225.44,225.71,224.91,224.98,14309.0,212.0647,212.3187,211.5661,211.632,14309.0
2017-07-28 11:30:00,225.08,225.59,224.53,224.96,25596.0,211.726,212.2058,211.2087,211.6132,25596.0
2017-07-28 12:00:00,224.98,225.38,224.47,224.57,27893.0,211.632,212.0082,211.1522,211.2463,27893.0
2017-07-28 12:30:00,224.74,225.22,224.34,224.82,18721.0,211.4062,211.8577,211.0299,211.4815,18721.0
2017-07-28 13:00:00,224.83,225.92,224.62,225.83,14845.0,211.4909,212.5162,211.2933,212.4315,14845.0
2017-07-28 13:30:00,225.64,226.43,225.31,226.08,11277.0,212.2528,212.9959,211.9424,212.6667,11277.0
2017-07-28 14:00:00,225.99,226.13,225.69,226.12,10423.0,212.5821,212.7137,212.2998,212.7043,10423.0
2017-07-28 14:30:00,225.94,226.05,225.7,225.74,10081.0,212.535,212.6385,212.3093,212.3469,10081.0
2017-07-28 15:00:00,225.9,226.83,225.87,226.22,16327.0,212.4974,213.3722,212.4692,212.7984,16327.0
2017-07-28 15:30:00,226.23,226.72,226.08,226.69,59071.0,212.8078,213.2687,212.6667,213.2405,59071.0
2017-07-31 09:30:00,226.82,229.04,225.88,227.07,42127.0,213.3628,215.4511,212.4786,213.598,42127.0
2017-07-31 10:00:00,226.9,228.04,226.41,227.62,41654.0,213.4381,214.5104,212.9771,214.1153,41654.0
2017-07-31 10:30:00,227.62,229.01,227.27,228.83,57729.0,214.1153,215.4229,213.7861,215.2536,57729.0
2017-07-31 11:00:00,228.76,228.85,227.62,228.06,36060.0,215.1877,215.2724,214.1153,214.5292,36060.0
2017-07-31 11:30:00,228.22,230.37,228.22,228.63,80381.0,214.6797,216.7022,214.6797,215.0654,80381.0
2017-07-31 12:00:00,228.63,229.19,228.08,228.11,41137.0,215.0654,215.5922,214.5481,214.5763,41137.0
2017-07-31 12:30:00,228.08,228.91,227.77,228.91,23694.0,214.5481,215.3288,214.2564,215.3288,23694.0
2017-07-31 13:00:00,228.83,228.83,227.28,228.22,37565.0,215.2536,215.2536,213.7955,214.6797,37565.0
2017-07-31 13:30:00,228.16,229.13,228.16,228.51,24242.0,214.6233,215.5358,214.6233,214.9525,24242.0
2017-07-31 14:00:00,228.52,228.69,227.67,228.42,28569.0,214.9619,215.1219,214.1624,214.8679,28569.0
2017-07-31 14:30:00,228.42,228.43,226.92,227.46,41412.0,214.8679,214.8773,213.4569,213.9648,41412.0
2017-07-31 15:00:00,227.54,228.63,227.53,228.01,30343.0,214.0401,215.0654,214.0307,214.4822,30343.0
2017-07-31 15:30:00,228.06,228.17,226.22,226.64,124401.0,214.5292,214.6327,212.7984,213.1935,124401.0
2017-08-01 09:30:00,223.9,231.0,222.71,226.6,181065.0,210.616,217.2948,209.4967,213.1559,181065.0
2017-08-01 10:00:00,226.63,226.64,224.75,225.05,42853.0,213.1841,213.1935,211.4156,211.6978,42853.0
2017-08-01 10:30:00,225.0,226.93,225.0,225.87,32055.0,211.6508,213.4663,211.6508,212.4692,32055.0
2017-08-01 11:00:00,226.03,226.03,216.35,219.44,191389.0,212.6197,212.6197,203.514,206.4207,191389.0
2017-08-01 11:30:00,219.69,221.66,218.35,219.02,79358.0,206.6558,208.5089,205.3953,206.0256,79358.0
2017-08-01 12:00:00,219.01,219.16,212.5,215.0,151922.0,206.0162,206.1573,199.8924,202.2441,151922.0
2017-08-01 12:30:00,215.0,215.42,212.12,213.26,98973.0,202.2441,202.6392,199.535,200.6073,98973.0
2017-08-01 13:00:00,213.34,214.06,212.24,213.1,66093.0,200.6826,201.3599,199.6478,200.4568,66093.0
2017-08-01 13:30:00,213.22,213.46,208.75,210.31,125502.0,200.5697,200.7955,196.3649,197.8323,125502.0
2017-08-01 14:00:00,210.37,210.53,205.2,205.75,163628.0,197.8888,198.0393,193.0255,193.5429,163628.0
2017-08-01 14:30:00,205.9,211.49,205.01,211.42,248980.0,193.684,198.9423,192.8468,198.8765,248980.0
2017-08-01 15:00:00,211.48,211.92,209.7,210.19,148243.0,198.9329,199.3468,197.2585,197.7195,148243.0
2017-08-01 15:30:00,210.19,212.21,210.0,212.03,295706.0,197.7195,199.6196,197.5407,199.4503,295706.0
2017-08-02 09:30:00,209.31,217.47,209.31,214.76,261090.0,196.8917,204.5675,196.8917,202.0183,261090.0
2017-08-02 10:00:00,214.92,214.92,211.02,211.59,136757.0,202.1688,202.1688,198.5002,199.0364,136757.0
2017-08-02 10:30:00,211.5,212.29,211.01,211.92,109578.0,198.9517,199.6949,198.4908,199.3468,109578.0
2017-08-02 11:00:00,211.87,218.17,211.81,217.96,185981.0,199.2998,205.226,199.2433,205.0285,185981.0
2017-08-02 11:30:00,217.78,217.78,214.96,215.09,101493.0,204.8591,204.8591,202.2065,202.3287,101493.0
2017-08-02 12:00:00,215.09,215.99,214.29,214.29,60810.0,202.3287,203.1753,201.5762,201.5762,60810.0
2017-08-02 12:30:00,214.41,214.65,213.68,214.48,41744.0,201.6891,201.9149,201.0024,201.7549,41744.0
2017-08-02 13:00:00,214.6,216.67,214.46,216.37,36637.0,201.8678,203.815,201.7361,203.5328,36637.0
2017-08-02 13:30:00,216.42,216.42,215.0,215.69,68195.0,203.5798,203.5798,202.2441,202.8931,68195.0
2017-08-02 14:00:00,215.73,217.97,215.6,217.17,29072.0,202.9308,205.0379,202.8085,204.2853,29072.0
2017-08-02 14:30:00,217.07,217.63,216.28,216.58,55049.0,204.1913,204.718,203.4481,203.7303,55049.0
2017-08-02 15:00:00,216.47,217.45,216.13,216.35,73073.0,203.6269,204.5487,203.307,203.514,73073.0
2017-08-02 15:30:00,216.42,216.57,215.53,216.45,193135.0,203.5798,203.7209,202.7426,203.6081,193135.0
2017-08-03 09:30:00,216.16,217.76,213.72,216.1,132712.0,203.3353,204.8403,201.04,203.2788,132712.0
2017-08-03 10:00:00,215.77,216.49,214.67,215.66,69893.0,202.9684,203.6457,201.9337,202.8649,69893.0
2017-08-03 10:30:00,215.84,215.87,213.33,214.07,39826.0,203.0342,203.0625,200.6732,201.3693,39826.0
2017-08-03 11:00:00,214.12,214.58,212.88,213.28,24898.0,201.4163,201.849,200.2499,200.6261,24898.0
2017-08-03 11:30:00,213.3,213.33,212.0,212.19,40800.0,200.6449,200.6732,199.4221,199.6008,40800.0
2017-08-03 12:00:00,212.16,212.49,211.27,212.49,31657.0,199.5726,199.883,198.7354,199.883,31657.0
2017-08-03 12:30:00,212.37,213.5,212.37,213.36,16793.0,199.7701,200.8331,199.7701,200.7014,16793.0
2017-08-03 13:00:00,213.26,213.47,212.69,212.69,9870.0,200.6073,200.8049,200.0711,200.0711,9870.0
2017-08-03 13:30:00,212.68,213.12,212.46,212.62,22392.0,200.0617,200.4756,199.8548,200.0053,22392.0
2017-08-03 14:00:00,212.69,212.99,211.95,212.06,21715.0,200.0711,200.3533,199.375,199.4785,21715.0
2017-08-03 14:30:00,212.1,212.18,211.68,211.81,22961.0,199.5161,199.5914,199.1211,199.2433,22961.0
2017-08-03 15:00:00,211.82,211.9,210.97,211.2,33726.0,199.2528,199.328,198.4532,198.6695,33726.0
2017-08-03 15:30:00,211.13,211.25,210.54,210.81,123951.0,198.6037,198.7166,198.0487,198.3027,123951.0
2017-08-04 09:30:00,211.49,212.93,211.11,211.92,47488.0,198.9423,200.2969,198.5849,199.3468,47488.0
2017-08-04 10:00:00,212.03,212.04,210.68,210.9,39204.0,199.4503,199.4597,198.1804,198.3873,39204.0
2017-08-04 10:30:00,211.03,213.45,210.93,212.98,34316.0,198.5096,200.786,198.4156,200.3439,34316.0
2017-08-04 11:00:00,213.23,214.53,213.23,213.61,32885.0,200.5791,201.802,200.5791,200.9366,32885.0
2017-08-04 11:30:00,213.54,214.24,213.45,213.92,44396.0,200.8707,201.5292,200.786,201.2282,44396.0
2017-08-04 12:00:00,213.83,213.99,212.63,213.26,31263.0,201.1435,201.294,200.0147,200.6073,31263.0
2017-08-04 12:30:00,213.23,213.31,212.74,213.02,26282.0,200.5791,200.6544,200.1182,200.3816,26282.0
2017-08-04 13:00:00,212.99,213.28,212.88,212.88,15819.0,200.3533,200.6261,200.2499,200.2499,15819.0
2017-08-04 13:30:00,213.04,213.04,212.71,212.82,12656.0,200.4004,200.4004,200.09,200.1934,12656.0
2017-08-04 14:00:00,212.94,214.26,212.86,213.68,30064.0,200.3063,201.548,200.2311,201.0024,30064.0
2017-08-04 14:30:00,213.52,214.03,213.52,213.86,21124.0,200.8519,201.3316,200.8519,201.1717,21124.0
2017-08-04 15:00:00,213.87,214.08,213.82,214.0,21295.0,201.1811,201.3787,201.1341,201.3034,21295.0
2017-08-04 15:30:00,213.98,214.55,213.82,214.5,69916.0,201.2846,201.8208,201.1341,201.7737,69916.0
2017-08-07 09:30:00,214.21,216.91,214.04,215.98,23496.0,201.501,204.0408,201.341,203.1659,23496.0
2017-08-07 10:00:00,216.02,216.3,214.2,214.34,22974.0,203.2036,203.467,201.4915,201.6232,22974.0
2017-08-07 10:30:00,214.34,215.88,214.33,215.88,20545.0,201.6232,203.0719,201.6138,203.0719,20545.0
2017-08-07 11:00:00,216.04,216.35,215.76,215.89,25367.0,203.2224,203.514,202.959,203.0813,25367.0
2017-08-07 11:30:00,215.9,216.26,215.37,215.59,28089.0,203.0907,203.4293,202.5921,202.7991,28089.0
2017-08-07 12:00:00,215.58,215.74,215.07,215.13,8110.0,202.7897,202.9402,202.3099,202.3664,8110.0
2017-08-07 12:30:00,215.21,215.27,214.68,215.17,9310.0,202.4416,202.4981,201.9431,202.404,9310.0
2017-08-07 13:00:00,215.39,215.39,215.0,215.09,12993.0,202.6109,202.6109,202.2441,202.3287,12993.0
2017-08-07 13:30:00,215.01,215.4,214.77,214.77,17271.0,202.2535,202.6204,202.0277,202.0277,17271.0
2017-08-07 14:00:00,215.01,215.14,214.21,214.98,19563.0,202.2535,202.3758,201.501,202.2253,19563.0
2017-08-07 14:30:00,215.06,215.14,214.84,215.07,35797.0,202.3005,202.3758,202.0936,202.3099,35797.0
2017-08-07 15:00:00,215.15,215.29,214.99,215.05,29268.0,202.3852,202.5169,202.2347,202.2911,29268.0
2017-08-07 15:30:00,215.05,215.28,213.67,214.01,75933.0,202.2911,202.5075,200.993,201.3128,75933.0
2017-08-08 09:30:00,213.25,214.33,213.06,213.22,26028.0,200.5979,201.6138,200.4192,200.5697,26028.0
2017-08-08 10:00:00,213.19,213.19,211.25,211.77,36149.0,200.5415,200.5415,198.7166,199.2057,36149.0
2017-08-08 10:30:00,211.76,211.94,210.81,211.77,34084.0,199.1963,199.3656,198.3027,199.2057,34084.0
2017-08-08 11:00:00,211.76,212.4,211.59,211.96,18659.0,199.1963,199.7983,199.0364,199.3844,18659.0
2017-08-08 11:30:00,212.09,212.29,211.11,211.66,22057.0,199.5067,199.6949,198.5849,199.1022,22057.0
2017-08-08 12:00:00,211.72,212.08,211.6,211.84,21275.0,199.1587,199.4973,199.0458,199.2716,21275.0
2017-08-08 12:30:00,211.88,211.92,210.62,210.82,11972.0,199.3092,199.3468,198.1239,198.3121,11972.0
2017-08-08 13:00:00,210.89,212.01,210.74,211.57,22691.0,198.3779,199.4315,198.2368,199.0176,22691.0
2017-08-08 13:30:00,211.5,212.06,211.37,211.5,16457.0,198.9517,199.4785,198.8295,198.9517,16457.0
2017-08-08 14:00:00,211.48,211.87,211.12,211.83,14706.0,198.9329,199.2998,198.5943,199.2622,14706.0
2017-08-08 14:30:00,211.98,211.98,211.18,211.46,14871.0,199.4033,199.4033,198.6507,198.9141,14871.0
2017-08-08 15:00:00,211.56,211.57,210.16,210.37,23867.0,199.0082,199.0176,197.6912,197.8888,23867.0
2017-08-08 15:30:00,210.27,210.42,209.36,209.87,123339.0,197.7947,197.9358,196.9387,197.4184,123339.0
2017-08-09 09:30:00,209.85,211.48,209.58,210.62,74782.0,197.3996,198.9329,197.1457,198.1239,74782.0
2017-08-09 10:00:00,210.3,211.55,210.06,211.27,71095.0,197.8229,198.9988,197.5972,198.7354,71095.0
2017-08-09 10:30:00,211.22,211.79,210.42,211.15,21355.0,198.6884,199.2245,197.9358,198.6225,21355.0
2017-08-09 11:00:00,211.14,212.21,211.13,211.31,27625.0,198.6131,199.6196,198.6037,198.773,27625.0
2017-08-09 11:30:00,211.27,211.81,210.48,211.77,15486.0,198.7354,199.2433,197.9923,199.2057,15486.0
2017-08-09 12:00:00,211.65,212.11,211.34,211.84,10515.0,199.0928,199.5255,198.8012,199.2716,10515.0
2017-08-09 12:30:00,211.84,211.84,211.01,211.14,11383.0,199.2716,199.2716,198.4908,198.6131,11383.0
2017-08-09 13:00:00,211.28,211.53,211.0,211.47,20675.0,198.7448,198.98,198.4814,198.9235,20675.0
2017-08-09 13:30:00,211.48,211.68,211.25,211.59,11131.0,198.9329,199.1211,198.7166,199.0364,11131.0
2017-08-09 14:00:00,211.62,211.64,210.92,211.35,13310.0,199.0646,199.0834,198.4062,198.8106,13310.0
2017-08-09 14:30:00,211.27,211.38,210.6,210.75,11569.0,198.7354,198.8389,198.1051,198.2462,11569.0
2017-08-09 15:00:00,210.84,211.19,210.46,211.05,22630.0,198.3309,198.6601,197.9734,198.5284,22630.0
2017-08-09 15:30:00,211.05,211.06,210.62,210.86,47039.0,198.5284,198.5378,198.1239,198.3497,47039.0
2017-08-10 09:30:00,210.03,210.84,209.66,209.87,18894.0,197.569,198.3309,197.2209,197.4184,18894.0
2017-08-10 10:00:00,209.69,209.69,208.0,208.46,28511.0,197.2491,197.2491,195.6594,196.0921,28511.0
2017-08-10 10:30:00,208.18,209.12,208.08,208.94,28186.0,195.8287,196.7129,195.7346,196.5436,28186.0
2017-08-10 11:00:00,209.02,209.6,207.66,208.63,29559.0,196.6189,197.1645,195.3396,196.252,29559.0
2017-08-10 11:30:00,208.39,208.39,207.33,207.84,14867.0,196.0263,196.0263,195.0291,195.5089,14867.0
2017-08-10 12:00:00,207.75,207.75,206.4,206.8,17332.0,195.4242,195.4242,194.1543,194.5306,17332.0
2017-08-10 12:30:00,206.49,206.67,205.05,205.83,28906.0,194.239,194.4083,192.8844,193.6181,28906.0
2017-08-10 13:00:00,205.96,207.02,205.75,206.82,20248.0,193.7404,194.7375,193.5429,194.5494,20248.0
2017-08-10 13:30:00,206.72,206.75,206.13,206.54,20461.0,194.4553,194.4836,193.9003,194.286,20461.0
2017-08-10 14:00:00,206.5,208.13,206.3,208.11,52257.0,194.2484,195.7817,194.0603,195.7629,52257.0
2017-08-10 14:30:00,207.95,208.36,207.21,207.53,36643.0,195.6124,195.998,194.9163,195.2173,36643.0
2017-08-10 15:00:00,207.59,207.94,206.75,206.94,31338.0,195.2737,195.603,194.4836,194.6623,31338.0
2017-08-10 15:30:00,206.9,207.52,206.67,206.88,116489.0,194.6247,195.2079,194.4083,194.6058,116489.0
2017-08-11 09:30:00,206.55,206.98,206.02,206.23,16734.0,194.2954,194.6999,193.7969,193.9944,16734.0
2017-08-11 10:00:00,206.08,207.25,206.0,207.02,15399.0,193.8533,194.9539,193.7781,194.7375,15399.0
2017-08-11 10:30:00,206.98,206.98,206.33,206.61,13701.0,194.6999,194.6999,194.0885,194.3519,13701.0
2017-08-11 11:00:00,206.65,206.72,204.6,204.68,25773.0,194.3895,194.4553,192.4611,192.5364,25773.0
2017-08-11 11:30:00,204.69,206.25,204.69,206.1,22952.0,192.5458,194.0132,192.5458,193.8721,22952.0
2017-08-11 12:00:00,206.06,206.24,205.34,205.65,16503.0,193.8345,194.0038,193.1572,193.4488,16503.0
2017-08-11 12:30:00,205.7,206.26,205.23,205.23,13714.0,193.4959,194.0226,193.0537,193.0537,13714.0
2017-08-11 13:00:00,205.24,205.54,204.91,205.25,12031.0,193.0631,193.3453,192.7527,193.0726,12031.0
2017-08-11 13:30:00,205.33,205.34,203.78,203.87,21703.0,193.1478,193.1572,191.6898,191.7744,21703.0
2017-08-11 14:00:00,203.98,205.0,203.54,203.71,47262.0,191.8779,192.8374,191.464,191.6239,47262.0
2017-08-11 14:30:00,203.71,204.58,203.31,204.21,93920.0,191.6239,192.4423,191.2477,192.0943,93920.0
2017-08-11 15:00:00,204.38,204.75,203.98,203.98,29322.0,192.2542,192.6022,191.8779,191.8779,29322.0
2017-08-11 15:30:00,203.96,205.16,203.87,204.79,73998.0,191.8591,192.9879,191.7744,192.6398,73998.0
2017-08-14 09:30:00,206.56,207.76,204.64,205.48,19383.0,194.3048,195.4336,192.4987,193.2889,19383.0
2017-08-14 10:00:00,205.49,206.25,205.36,205.56,20193.0,193.2983,194.0132,193.176,193.3642,20193.0
2017-08-14 10:30:00,205.73,206.55,205.53,206.03,15764.0,193.5241,194.2954,193.3359,193.8063,15764.0
2017-08-14 11:00:00,206.06,206.33,205.41,205.68,18851.0,193.8345,194.0885,193.2231,193.477,18851.0
2017-08-14 11:30:00,205.72,206.55,205.72,206.23,24599.0,193.5147,194.2954,193.5147,193.9944,24599.0
2017-08-14 12:00:00,206.35,206.58,206.21,206.3,14234.0,194.1073,194.3236,193.9756,194.0603,14234.0
2017-08-14 12:30:00,206.36,206.73,206.25,206.28,33593.0,194.1167,194.4647,194.0132,194.0414,33593.0
2017-08-14 13:00:00,206.27,206.58,205.5,205.5,17375.0,194.032,194.3236,193.3077,193.3077,17375.0
2017-08-14 13:30:00,205.44,205.71,204.85,205.61,33532.0,193.2513,193.5053,192.6963,193.4112,33532.0
2017-08-14 14:00:00,205.71,206.0,205.01,205.76,43436.0,193.5053,193.7781,192.8468,193.5523,43436.0
2017-08-14 14:30:00,205.82,206.61,205.65,205.65,34817.0,193.6087,194.3519,193.4488,193.4488,34817.0
2017-08-14 15:00:00,205.66,205.94,205.47,205.82,28713.0,193.4582,193.7216,193.2795,193.6087,28713.0
2017-08-14 15:30:00,205.9,205.98,205.23,205.38,150002.0,193.684,193.7592,193.0537,193.1948,150002.0
2017-08-15 09:30:00,205.91,206.37,205.22,206.06,27246.0,193.6934,194.1261,193.0443,193.8345,27246.0
2017-08-15 10:00:00,206.0,206.76,205.13,206.76,21040.0,193.7781,194.493,192.9597,194.493,21040.0
2017-08-15 10:30:00,207.0,207.11,205.88,205.88,30455.0,194.7187,194.8222,193.6652,193.6652,30455.0
2017-08-15 11:00:00,205.8,206.31,205.43,205.46,14994.0,193.5899,194.0697,193.2419,193.2701,14994.0
2017-08-15 11:30:00,205.51,205.51,204.4,204.4,32062.0,193.3171,193.3171,192.273,192.273,32062.0
2017-08-15 12:00:00,204.4,205.51,204.35,205.23,23113.0,192.273,193.3171,192.2259,193.0537,23113.0
2017-08-15 12:30:00,205.28,205.62,205.1,205.62,10201.0,193.1008,193.4206,192.9315,193.4206,10201.0
2017-08-15 13:00:00,205.61,205.61,205.11,205.33,14722.0,193.4112,193.4112,192.9409,193.1478,14722.0
2017-08-15 13:30:00,205.39,205.91,205.35,205.8,9031.0,193.2042,193.6934,193.1666,193.5899,9031.0
2017-08-15 14:00:00,205.77,206.04,205.58,205.75,23034.0,193.5617,193.8157,193.383,193.5429,23034.0
2017-08-15 14:30:00,205.75,206.44,205.68,206.28,36117.0,193.5429,194.1919,193.477,194.0414,36117.0
2017-08-15 15:00:00,206.42,206.67,206.33,206.42,22120.0,194.1731,194.4083,194.0885,194.1731,22120.0
2017-08-15 15:30:00,206.43,206.72,206.04,206.28,46957.0,194.1825,194.4553,193.8157,194.0414,46957.0
2017-08-16 09:30:00,207.61,207.85,205.83,205.91,18476.0,195.2925,195.5183,193.6181,193.6934,18476.0
2017-08-16 10:00:00,205.88,205.88,204.53,204.94,20858.0,193.6652,193.6652,192.3953,192.7809,20858.0
2017-08-16 10:30:00,204.86,205.16,204.54,205.0,45880.0,192.7057,192.9879,192.4047,192.8374,45880.0
2017-08-16 11:00:00,204.98,205.66,204.76,205.66,21973.0,192.8186,193.4582,192.6116,193.4582,21973.0
2017-08-16 11:30:00,205.43,206.2,205.43,205.69,6382.0,193.2419,193.9662,193.2419,193.4864,6382.0
2017-08-16 12:00:00,205.61,206.61,205.61,206.2,10753.0,193.4112,194.3519,193.4112,193.9662,10753.0
2017-08-16 12:30:00,206.2,206.22,205.8,205.9,8181.0,193.9662,193.985,193.5899,193.684,8181.0
2017-08-16 13:00:00,205.91,205.91,204.78,204.99,37165.0,193.6934,193.6934,192.6304,192.828,37165.0
2017-08-16 13:30:00,205.1,205.23,204.41,204.67,16191.0,192.9315,193.0537,192.2824,192.527,16191.0
2017-08-16 14:00:00,204.77,205.24,204.55,205.06,9658.0,192.621,193.0631,192.4141,192.8938,9658.0
2017-08-16 14:30:00,204.86,205.39,204.63,205.31,16398.0,192.7057,193.2042,192.4893,193.129,16398.0
2017-08-16 15:00:00,205.53,205.68,205.23,205.27,19335.0,193.3359,193.477,193.0537,193.0914,19335.0
2017-08-16 15:30:00,205.43,205.61,204.76,205.02,65552.0,193.2419,193.4112,192.6116,192.8562,65552.0
2017-08-17 09:30:00,204.55,205.4,204.02,204.47,19184.0,192.4141,193.2137,191.9155,192.3388,19184.0
2017-08-17 10:00:00,204.46,204.69,202.77,203.08,69326.0,192.3294,192.5458,190.7397,191.0313,69326.0
2017-08-17 10:30:00,202.9,204.13,202.9,203.77,29387.0,190.862,192.019,190.862,191.6804,29387.0
2017-08-17 11:00:00,203.84,204.47,203.84,203.93,9884.0,191.7462,192.3388,191.7462,191.8309,9884.0
2017-08-17 11:30:00,203.96,204.11,203.46,203.6,10828.0,191.8591,192.0002,191.3888,191.5204,10828.0
2017-08-17 12:00:00,203.44,203.49,202.89,202.89,7297.0,191.3699,191.417,190.8526,190.8526,7297.0
2017-08-17 12:30:00,202.8,203.32,202.36,202.56,9320.0,190.7679,191.2571,190.354,190.5421,9320.0
2017-08-17 13:00:00,202.72,202.73,202.04,202.29,10026.0,190.6927,190.7021,190.053,190.2882,10026.0
2017-08-17 13:30:00,202.35,202.85,202.15,202.39,19541.0,190.3446,190.8149,190.1565,190.3822,19541.0
2017-08-17 14:00:00,202.31,202.43,201.55,201.86,15351.0,190.307,190.4199,189.5921,189.8837,15351.0
2017-08-17 14:30:00,201.91,202.01,200.75,201.34,17840.0,189.9307,190.0248,188.8395,189.3945,17840.0
2017-08-17 15:00:00,201.3,201.47,200.89,201.09,54754.0,189.3569,189.5168,188.9712,189.1594,54754.0
2017-08-17 15:30:00,201.07,201.54,200.26,200.46,104919.0,189.1405,189.5827,188.3786,188.5667,104919.0
2017-08-18 09:30:00,200.0,200.2,195.81,197.49,141707.0,188.134,188.3222,184.1926,185.773,141707.0
2017-08-18 10:00:00,197.68,198.45,197.44,198.3,66408.0,185.9517,186.676,185.7259,186.5349,66408.0
2017-08-18 10:30:00,198.22,200.18,198.06,198.94,45065.0,186.4596,188.3034,186.3091,187.1369,45065.0
2017-08-18 11:00:00,198.95,199.93,198.94,199.93,40801.0,187.1463,188.0682,187.1369,188.0682,40801.0
2017-08-18 11:30:00,199.88,201.69,199.48,201.24,54788.0,188.0212,189.7238,187.6449,189.3005,54788.0
2017-08-18 12:00:00,201.02,201.1,200.5,201.07,38067.0,189.0935,189.1688,188.6044,189.1405,38067.0
2017-08-18 12:30:00,201.06,202.2,201.04,201.39,53269.0,189.1311,190.2035,189.1123,189.4416,53269.0
2017-08-18 13:00:00,201.44,201.44,200.5,200.53,14443.0,189.4886,189.4886,188.6044,188.6326,14443.0
2017-08-18 13:30:00,200.62,200.62,200.03,200.39,16336.0,188.7172,188.7172,188.1623,188.5009,16336.0
2017-08-18 14:00:00,200.37,200.7,200.05,200.47,16681.0,188.4821,188.7925,188.1811,188.5761,16681.0
2017-08-18 14:30:00,200.51,201.4,200.5,201.21,20322.0,188.6138,189.451,188.6044,189.2722,20322.0
2017-08-18 15:00:00,201.2,201.43,200.56,201.0,39463.0,189.2628,189.4792,188.6608,189.0747,39463.0
2017-08-18 15:30:00,200.96,201.17,200.44,200.51,107915.0,189.0371,189.2346,188.5479,188.6138,107915.0
2017-08-21 09:30:00,201.11,201.11,198.41,198.41,11647.0,189.1782,189.1782,186.6384,186.6384,11647.0
2017-08-21 10:00:00,198.35,199.41,198.29,198.57,39746.0,186.5819,187.579,186.5255,186.7889,39746.0
2017-08-21 10:30:00,198.58,199.57,198.45,199.57,35738.0,186.7983,187.7295,186.676,187.7295,35738.0
2017-08-21 11:00:00,199.6,199.69,199.04,199.04,12377.0,187.7578,187.8424,187.231,187.231,12377.0
2017-08-21 11:30:00,199.06,199.33,198.5,199.0,19824.0,187.2498,187.5038,186.723,187.1934,19824.0
2017-08-21 12:00:00,199.05,199.46,198.71,199.16,21494.0,187.2404,187.6261,186.9206,187.3439,21494.0
2017-08-21 12:30:00,199.12,199.2,198.81,198.84,6600.0,187.3062,187.3815,187.0146,187.0429,6600.0
2017-08-21 13:00:00,198.84,199.01,198.68,198.82,8204.0,187.0429,187.2028,186.8923,187.024,8204.0
2017-08-21 13:30:00,198.76,198.84,198.11,198.24,11242.0,186.9676,187.0429,186.3562,186.4785,11242.0
2017-08-21 14:00:00,198.21,199.02,198.21,198.65,25512.0,186.4502,187.2122,186.4502,186.8641,25512.0
2017-08-21 14:30:00,198.61,199.14,198.6,198.77,10882.0,186.8265,187.3251,186.8171,186.977,10882.0
2017-08-21 15:00:00,198.7,199.43,198.65,199.4,11043.0,186.9112,187.5979,186.8641,187.5696,11043.0
2017-08-21 15:30:00,199.27,199.41,198.92,198.95,53943.0,187.4473,187.579,187.1181,187.1463,53943.0
2017-08-22 09:30:00,199.47,200.88,198.79,199.99,49989.0,187.6355,188.9618,186.9958,188.1246,49989.0
2017-08-22 10:00:00,199.98,200.22,198.93,199.65,44792.0,188.1152,188.341,187.1275,187.8048,44792.0
2017-08-22 10:30:00,199.88,200.65,199.52,200.07,21305.0,188.0212,188.7455,187.6825,188.1999,21305.0
2017-08-22 11:00:00,200.08,200.98,199.71,200.98,19769.0,188.2093,189.0559,187.8612,189.0559,19769.0
2017-08-22 11:30:00,200.75,201.0,200.01,200.44,24238.0,188.8395,189.0747,188.1434,188.5479,24238.0
2017-08-22 12:00:00,200.4,200.57,199.55,200.14,27396.0,188.5103,188.6702,187.7107,188.2657,27396.0
2017-08-22 12:30:00,199.95,200.59,199.95,200.59,17827.0,188.087,188.689,188.087,188.689,17827.0
2017-08-22 13:00:00,200.4,201.48,200.4,201.34,13440.0,188.5103,189.5262,188.5103,189.3945,13440.0
2017-08-22 13:30:00,201.36,201.4,200.46,200.46,12231.0,189.4133,189.451,188.5667,188.5667,12231.0
2017-08-22 14:00:00,200.53,200.85,200.06,200.32,24783.0,188.6326,188.9336,188.1905,188.435,24783.0
2017-08-22 14:30:00,200.31,201.22,200.29,200.37,40609.0,188.4256,189.2817,188.4068,188.4821,40609.0
2017-08-22 15:00:00,200.67,201.15,200.51,201.11,10327.0,188.7643,189.2158,188.6138,189.1782,10327.0
2017-08-22 15:30:00,201.26,201.36,200.67,200.81,69630.0,189.3193,189.4133,188.7643,188.896,69630.0
2017-08-23 09:30:00,199.53,201.36,198.77,200.89,75944.0,187.6919,189.4133,186.977,188.9712,75944.0
2017-08-23 10:00:00,200.73,202.93,200.67,202.59,61586.0,188.8207,190.8902,188.7643,190.5704,61586.0
2017-08-23 10:30:00,202.7,202.88,201.39,201.88,52113.0,190.6738,190.8432,189.4416,189.9025,52113.0
2017-08-23 11:00:00,201.93,202.24,201.57,202.02,54811.0,189.9495,190.2411,189.6109,190.0342,54811.0
2017-08-23 11:30:00,202.02,202.49,201.85,202.43,41857.0,190.0342,190.4763,189.8743,190.4199,41857.0
2017-08-23 12:00:00,202.33,203.31,202.25,202.79,35834.0,190.3258,191.2477,190.2505,190.7585,35834.0
2017-08-23 12:30:00,202.9,203.47,202.75,203.09,28706.0,190.862,191.3982,190.7209,191.0407,28706.0
2017-08-23 13:00:00,203.11,203.98,202.91,203.12,47619.0,191.0595,191.8779,190.8714,191.0689,47619.0
2017-08-23 13:30:00,203.14,203.72,202.96,203.13,21009.0,191.0877,191.6333,190.9184,191.0783,21009.0
2017-08-23 14:00:00,203.07,203.73,203.05,203.47,31883.0,191.0219,191.6427,191.0031,191.3982,31883.0
2017-08-23 14:30:00,203.49,203.84,203.31,203.52,30450.0,191.417,191.7462,191.2477,191.4452,30450.0
2017-08-23 15:00:00,203.52,203.65,202.81,203.42,50090.0,191.4452,191.5675,190.7773,191.3511,50090.0
2017-08-23 15:30:00,203.45,203.73,203.12,203.4,87776.0,191.3793,191.6427,191.0689,191.3323,87776.0
2017-08-24 09:30:00,203.34,203.67,201.71,201.71,31717.0,191.2759,191.5863,189.7426,189.7426,31717.0
2017-08-24 10:00:00,201.85,202.26,201.41,202.08,28379.0,189.8743,190.2599,189.4604,190.0906,28379.0
2017-08-24 10:30:00,201.97,202.43,201.72,202.09,23809.0,189.9872,190.4199,189.752,190.1,23809.0
2017-08-24 11:00:00,202.01,202.29,201.69,201.99,21194.0,190.0248,190.2882,189.7238,190.006,21194.0
2017-08-24 11:30:00,201.77,202.4,201.47,202.17,44933.0,189.799,190.3916,189.5168,190.1753,44933.0
2017-08-24 12:00:00,202.17,202.53,201.76,202.36,21870.0,190.1753,190.5139,189.7896,190.354,21870.0
2017-08-24 12:30:00,202.41,202.91,202.0,202.09,17903.0,190.401,190.8714,190.0154,190.1,17903.0
2017-08-24 13:00:00,202.04,202.44,201.99,202.12,19602.0,190.053,190.4293,190.006,190.1283,19602.0
2017-08-24 13:30:00,202.26,202.28,201.32,201.46,29607.0,190.2599,190.2788,189.3757,189.5074,29607.0
2017-08-24 14:00:00,201.61,201.87,201.24,201.38,28761.0,189.6485,189.8931,189.3005,189.4322,28761.0
2017-08-24 14:30:00,201.41,201.72,201.1,201.11,29758.0,189.4604,189.752,189.1688,189.1782,29758.0
2017-08-24 15:00:00,201.23,201.47,200.66,201.3,44260.0,189.2911,189.5168,188.7549,189.3569,44260.0
2017-08-24 15:30:00,201.33,201.5,199.9,199.95,93884.0,189.3851,189.545,188.04,188.087,93884.0
2017-08-25 09:30:00,200.53,200.53,194.58,195.01,120540.0,188.6326,188.6326,183.0356,183.4401,120540.0
2017-08-25 10:00:00,194.8,195.92,194.25,194.65,69882.0,183.2425,184.2961,182.7252,183.1014,69882.0
2017-08-25 10:30:00,194.73,195.47,194.25,194.85,51804.0,183.1767,183.8728,182.7252,183.2896,51804.0
2017-08-25 11:00:00,194.84,195.37,194.52,194.65,52067.0,183.2802,183.7787,182.9792,183.1014,52067.0
2017-08-25 11:30:00,194.72,195.32,194.6,195.03,52757.0,183.1673,183.7317,183.0544,183.4589,52757.0
2017-08-25 12:00:00,195.14,195.27,194.09,194.46,28303.0,183.5624,183.6847,182.5747,182.9227,28303.0
2017-08-25 12:30:00,194.37,194.43,193.99,194.29,83080.0,182.8381,182.8945,182.4806,182.7628,83080.0
2017-08-25 13:00:00,194.41,196.05,194.41,195.42,49327.0,182.8757,184.4184,182.8757,183.8258,49327.0
2017-08-25 13:30:00,195.43,195.85,195.21,195.53,41804.0,183.8352,184.2303,183.6282,183.9292,41804.0
2017-08-25 14:00:00,195.56,196.11,195.38,195.66,58765.0,183.9575,184.4748,183.7881,184.0515,58765.0
2017-08-25 14:30:00,195.82,196.39,195.44,195.66,22462.0,184.202,184.7382,183.8446,184.0515,22462.0
2017-08-25 15:00:00,195.65,195.98,195.32,195.93,41768.0,184.0421,184.3525,183.7317,184.3055,41768.0
2017-08-25 15:30:00,195.73,196.04,195.43,195.56,106105.0,184.1174,184.409,183.8352,183.9575,106105.0
2017-08-28 09:30:00,195.54,195.94,191.09,192.69,152310.0,183.9386,184.3149,179.7527,181.2577,152310.0
2017-08-28 10:00:00,193.0,195.22,192.88,194.58,127284.0,181.5493,183.6376,181.4365,183.0356,127284.0
2017-08-28 10:30:00,194.65,196.95,194.63,196.35,146907.0,183.1014,185.265,183.0826,184.7006,146907.0
2017-08-28 11:00:00,196.21,196.29,195.58,196.23,17429.0,184.5689,184.6441,183.9763,184.5877,17429.0
2017-08-28 11:30:00,196.13,196.35,195.79,196.09,24231.0,184.4936,184.7006,184.1738,184.456,24231.0
2017-08-28 12:00:00,196.1,196.23,195.75,196.21,18803.0,184.4654,184.5877,184.1362,184.5689,18803.0
2017-08-28 12:30:00,196.24,197.19,196.02,196.68,41864.0,184.5971,185.4907,184.3902,185.011,41864.0
2017-08-28 13:00:00,196.76,197.27,196.51,197.15,44257.0,185.0863,185.566,184.8511,185.4531,44257.0
2017-08-28 13:30:00,197.06,197.9,196.88,197.9,51473.0,185.3685,186.1586,185.1991,186.1586,51473.0
2017-08-28 14:00:00,197.95,199.27,197.95,198.63,23206.0,186.2057,187.4473,186.2057,186.8453,23206.0
2017-08-28 14:30:00,198.68,199.04,198.19,198.93,39735.0,186.8923,187.231,186.4314,187.1275,39735.0
2017-08-28 15:00:00,198.92,199.0,198.5,199.0,49024.0,187.1181,187.1934,186.723,187.1934,49024.0
2017-08-28 15:30:00,198.93,200.86,198.76,200.35,175245.0,187.1275,188.943,186.9676,188.4633,175245.0
2017-08-29 09:30:00,198.49,200.59,198.45,200.59,24497.0,186.7136,188.689,186.676,188.689,24497.0
2017-08-29 10:00:00,200.65,202.76,199.5,201.64,46770.0,188.7455,190.7303,187.6637,189.6767,46770.0
2017-08-29 10:30:00,201.43,202.92,201.23,202.12,44168.0,189.4792,190.8808,189.2911,190.1283,44168.0
2017-08-29 11:00:00,202.06,202.12,201.32,201.69,43074.0,190.0718,190.1283,189.3757,189.7238,43074.0
2017-08-29 11:30:00,201.51,202.21,201.26,201.52,25994.0,189.5544,190.2129,189.3193,189.5639,25994.0
2017-08-29 12:00:00,201.37,202.16,201.36,202.06,35524.0,189.4228,190.1659,189.4133,190.0718,35524.0
2017-08-29 12:30:00,202.05,202.86,201.74,202.5,30497.0,190.0624,190.8243,189.7708,190.4857,30497.0
2017-08-29 13:00:00,202.7,202.95,201.89,202.03,26873.0,190.6738,190.909,189.9119,190.0436,26873.0
2017-08-29 13:30:00,202.05,202.89,201.86,202.26,29827.0,190.0624,190.8526,189.8837,190.2599,29827.0
2017-08-29 14:00:00,202.13,202.22,200.84,201.93,56330.0,190.1377,190.2223,188.9242,189.9495,56330.0
2017-08-29 14:30:00,202.02,202.81,202.02,202.5,41086.0,190.0342,190.7773,190.0342,190.4857,41086.0
2017-08-29 15:00:00,202.55,202.77,202.32,202.67,34563.0,190.5327,190.7397,190.3164,190.6456,34563.0
2017-08-29 15:30:00,202.67,202.96,202.4,202.8,98196.0,190.6456,190.9184,190.3916,190.7679,98196.0
2017-08-30 09:30:00,202.88,210.82,202.35,209.3,182511.0,190.8432,198.3121,190.3446,196.8823,182511.0
2017-08-30 10:00:00,209.3,211.9,208.53,211.26,117440.0,196.8823,199.328,196.1579,198.726,117440.0
2017-08-30 10:30:00,211.2,211.91,210.02,211.46,78750.0,198.6695,199.3374,197.5595,198.9141,78750.0
2017-08-30 11:00:00,211.37,211.37,209.91,210.9,66249.0,198.8295,198.8295,197.4561,198.3873,66249.0
2017-08-30 11:30:00,210.96,212.98,210.78,212.77,96420.0,198.4438,200.3439,198.2745,200.1464,96420.0
2017-08-30 12:00:00,212.65,213.58,212.32,213.38,56863.0,200.0335,200.9083,199.7231,200.7202,56863.0
2017-08-30 12:30:00,213.43,214.0,213.28,213.94,35696.0,200.7672,201.3034,200.6261,201.247,35696.0
2017-08-30 13:00:00,213.98,214.66,213.85,214.6,30922.0,201.2846,201.9243,201.1623,201.8678,30922.0
2017-08-30 13:30:00,214.49,214.63,213.87,214.17,26000.0,201.7643,201.896,201.1811,201.4633,26000.0
2017-08-30 14:00:00,214.18,214.51,213.83,213.84,25272.0,201.4727,201.7832,201.1435,201.1529,25272.0
2017-08-30 14:30:00,213.69,214.46,213.36,214.46,30095.0,201.0118,201.7361,200.7014,201.7361,30095.0
2017-08-30 15:00:00,214.46,215.0,214.27,214.8,36948.0,201.7361,202.2441,201.5574,202.056,36948.0
2017-08-30 15:30:00,214.75,214.8,213.67,213.8,109414.0,202.0089,202.056,200.993,201.1153,109414.0
2017-08-31 09:30:00,215.0,215.91,213.76,214.77,135341.0,202.6639,203.5216,201.495,202.4471,135341.0
2017-08-31 10:00:00,214.8,214.8,211.37,211.69,189145.0,202.4753,202.4753,199.2421,199.5438,189145.0
2017-08-31 10:30:00,211.58,212.17,210.26,211.99,66723.0,199.4401,199.9962,198.1958,199.8266,66723.0
2017-08-31 11:00:00,212.0,212.23,211.08,211.23,123208.0,199.836,200.0528,198.9688,199.1102,123208.0
2017-08-31 11:30:00,211.1,211.5,210.64,211.07,34335.0,198.9876,199.3647,198.554,198.9593,34335.0
2017-08-31 12:00:00,211.15,211.28,210.52,210.53,65992.0,199.0348,199.1573,198.4409,198.4503,65992.0
2017-08-31 12:30:00,210.64,211.09,210.36,211.05,29724.0,198.554,198.9782,198.2901,198.9405,29724.0
2017-08-31 13:00:00,210.95,211.09,210.35,210.51,84141.0,198.8462,198.9782,198.2807,198.4315,84141.0
2017-08-31 13:30:00,210.55,210.98,210.24,210.81,44998.0,198.4692,198.8745,198.177,198.7143,44998.0
2017-08-31 14:00:00,210.82,211.05,210.71,210.84,21636.0,198.7237,198.9405,198.62,198.7425,21636.0
2017-08-31 14:30:00,210.84,210.88,210.06,210.12,41408.0,198.7425,198.7803,198.0073,198.0639,41408.0
2017-08-31 15:00:00,210.18,210.98,210.14,210.62,46605.0,198.1204,198.8745,198.0827,198.5352,46605.0
2017-08-31 15:30:00,210.6,212.16,210.58,211.99,219950.0,198.5163,199.9868,198.4975,199.8266,219950.0
2017-09-01 09:30:00,212.32,212.86,209.47,209.5,35744.0,200.1376,200.6466,197.4512,197.4794,35744.0
2017-09-01 10:00:00,209.5,209.59,208.13,208.51,46664.0,197.4794,197.5643,196.188,196.5462,46664.0
2017-09-01 10:30:00,208.72,209.96,208.68,209.34,28890.0,196.7442,197.913,196.7065,197.3286,28890.0
2017-09-01 11:00:00,209.49,209.93,208.91,209.32,16765.0,197.47,197.8848,196.9233,197.3098,16765.0
2017-09-01 11:30:00,209.21,209.58,209.03,209.36,17600.0,197.2061,197.5548,197.0364,197.3475,17600.0
2017-09-01 12:00:00,209.45,209.8,209.34,209.54,16628.0,197.4323,197.7622,197.3286,197.5171,16628.0
2017-09-01 12:30:00,209.51,209.71,209.25,209.39,13792.0,197.4889,197.6774,197.2438,197.3757,13792.0
2017-09-01 13:00:00,209.47,209.47,209.07,209.27,26894.0,197.4512,197.4512,197.0741,197.2626,26894.0
2017-09-01 13:30:00,209.26,210.37,209.25,210.19,24646.0,197.2532,198.2995,197.2438,198.1298,24646.0
2017-09-01 14:00:00,210.26,211.43,210.25,210.85,38390.0,198.1958,199.2987,198.1864,198.752,38390.0
2017-09-01 14:30:00,210.76,210.93,210.44,210.8,10125.0,198.6671,198.8274,198.3655,198.7048,10125.0
2017-09-01 15:00:00,210.76,211.66,210.64,211.61,17170.0,198.6671,199.5155,198.554,199.4684,17170.0
2017-09-01 15:30:00,211.66,211.84,211.22,211.56,64877.0,199.5155,199.6852,199.1007,199.4212,64877.0
2017-09-05 09:30:00,211.35,211.4,207.48,208.13,75715.0,199.2233,199.2704,195.5753,196.188,75715.0
2017-09-05 10:00:00,208.12,209.31,206.67,209.12,69187.0,196.1786,197.3003,194.8118,197.1212,69187.0
2017-09-05 10:30:00,208.91,209.42,208.51,208.51,19586.0,196.9233,197.404,196.5462,196.5462,19586.0
2017-09-05 11:00:00,208.51,208.51,207.74,207.96,40918.0,196.5462,196.5462,195.8204,196.0278,40918.0
2017-09-05 11:30:00,207.96,208.18,207.51,207.85,13716.0,196.0278,196.2352,195.6036,195.9241,13716.0
2017-09-05 12:00:00,207.98,207.98,206.72,207.67,43273.0,196.0466,196.0466,194.8589,195.7544,43273.0
2017-09-05 12:30:00,207.63,208.51,207.47,208.51,53556.0,195.7167,196.5462,195.5659,196.5462,53556.0
2017-09-05 13:00:00,208.29,208.71,207.97,208.7,18951.0,196.3389,196.7348,196.0372,196.7253,18951.0
2017-09-05 13:30:00,208.56,209.56,208.2,209.38,14460.0,196.5934,197.536,196.254,197.3663,14460.0
2017-09-05 14:00:00,209.45,209.62,208.62,209.19,13056.0,197.4323,197.5925,196.6499,197.1872,13056.0
2017-09-05 14:30:00,209.17,209.17,208.5,208.5,10495.0,197.1684,197.1684,196.5368,196.5368,10495.0
2017-09-05 15:00:00,208.53,208.53,206.86,207.08,33781.0,196.5651,196.5651,194.9909,195.1983,33781.0
2017-09-05 15:30:00,207.13,208.13,207.07,207.78,120381.0,195.2454,196.188,195.1889,195.8581,120381.0
2017-09-06 09:30:00,208.0,209.05,206.27,207.72,66269.0,196.0655,197.0553,194.4348,195.8016,66269.0
2017-09-06 10:00:00,207.32,209.71,207.26,209.34,39579.0,195.4245,197.6774,195.368,197.3286,39579.0
2017-09-06 10:30:00,209.34,209.63,207.91,208.57,37770.0,197.3286,197.602,195.9807,196.6028,37770.0
2017-09-06 11:00:00,208.71,209.11,207.9,208.32,18219.0,196.7348,197.1118,195.9712,196.3671,18219.0
2017-09-06 11:30:00,208.4,208.72,207.62,207.7,37168.0,196.4425,196.7442,195.7073,195.7827,37168.0
2017-09-06 12:00:00,207.86,208.15,207.36,208.11,28753.0,195.9335,196.2069,195.4622,196.1692,28753.0
2017-09-06 12:30:00,208.22,208.26,207.83,207.96,21965.0,196.2729,196.3106,195.9053,196.0278,21965.0
2017-09-06 13:00:00,207.81,208.44,207.81,208.05,13087.0,195.8864,196.4803,195.8864,196.1126,13087.0
2017-09-06 13:30:00,208.08,208.62,208.01,208.46,16617.0,196.1409,196.6499,196.0749,196.4991,16617.0
2017-09-06 14:00:00,208.44,208.67,208.38,208.6,19103.0,196.4803,196.6971,196.4237,196.6311,19103.0
2017-09-06 14:30:00,208.56,209.38,208.56,209.29,25664.0,196.5934,197.3663,196.5934,197.2815,25664.0
2017-09-06 15:00:00,209.35,209.55,208.77,209.47,27554.0,197.338,197.5266,196.7913,197.4512,27554.0
2017-09-06 15:30:00,209.55,209.7,208.94,209.08,66692.0,197.5266,197.668,196.9516,197.0835,66692.0
2017-09-07 09:30:00,210.0,210.18,207.32,208.28,24299.0,197.9507,198.1204,195.4245,196.3294,24299.0
2017-09-07 10:00:00,207.8,208.24,206.34,206.7,15937.0,195.877,196.2917,194.5007,194.8401,15937.0
2017-09-07 10:30:00,206.71,208.35,206.51,207.87,43871.0,194.8495,196.3954,194.661,195.943,43871.0
2017-09-07 11:00:00,207.97,208.22,207.1,207.3,24200.0,196.0372,196.2729,195.2171,195.4057,24200.0
2017-09-07 11:30:00,207.24,207.97,207.1,207.24,22732.0,195.3491,196.0372,195.2171,195.3491,22732.0
2017-09-07 12:00:00,207.46,207.72,207.17,207.54,9449.0,195.5565,195.8016,195.2831,195.6319,9449.0
2017-09-07 12:30:00,207.38,207.73,207.24,207.4,11179.0,195.4811,195.811,195.3491,195.4999,11179.0
2017-09-07 13:00:00,207.4,207.56,206.96,207.32,18581.0,195.4999,195.6507,195.0852,195.4245,18581.0
2017-09-07 13:30:00,207.32,207.89,207.25,207.77,25011.0,195.4245,195.9618,195.3585,195.8487,25011.0
2017-09-07 14:00:00,207.87,208.08,207.76,208.0,16167.0,195.943,196.1409,195.8393,196.0655,16167.0
2017-09-07 14:30:00,208.17,208.61,208.06,208.37,11080.0,196.2257,196.6405,196.1221,196.4143,11080.0
2017-09-07 15:00:00,208.46,209.0,208.24,208.3,23688.0,196.4991,197.0081,196.2917,196.3483,23688.0
2017-09-07 15:30:00,208.29,208.86,208.23,208.8,77096.0,196.3389,196.8762,196.2823,196.8196,77096.0
2017-09-08 09:30:00,208.91,209.89,208.0,208.83,27304.0,196.9233,197.8471,196.0655,196.8479,27304.0
2017-09-08 10:00:00,208.75,209.0,208.1,208.97,22665.0,196.7725,197.0081,196.1598,196.9798,22665.0
2017-09-08 10:30:00,208.86,209.74,208.25,209.52,45468.0,196.8762,197.7057,196.3012,197.4983,45468.0
2017-09-08 11:00:00,209.5,210.95,208.77,210.66,28150.0,197.4794,198.8462,196.7913,198.5729,28150.0
2017-09-08 11:30:00,210.71,211.51,209.31,209.31,20901.0,198.62,199.3741,197.3003,197.3003,20901.0
2017-09-08 12:00:00,209.3,210.31,209.19,210.08,47867.0,197.2909,198.243,197.1872,198.0262,47867.0
2017-09-08 12:30:00,210.2,210.84,210.16,210.5,20760.0,198.1393,198.7425,198.1016,198.4221,20760.0
2017-09-08 13:00:00,210.49,211.24,210.49,211.02,25661.0,198.4126,199.1196,198.4126,198.9122,25661.0
2017-09-08 13:30:00,211.0,211.15,210.44,210.69,19666.0,198.8934,199.0348,198.3655,198.6012,19666.0
2017-09-08 14:00:00,210.76,210.85,210.28,210.76,51752.0,198.6671,198.752,198.2147,198.6671,51752.0
2017-09-08 14:30:00,210.76,211.53,210.68,211.42,39530.0,198.6671,199.393,198.5917,199.2893,39530.0
2017-09-08 15:00:00,211.44,211.81,211.18,211.63,39573.0,199.3081,199.6569,199.063,199.4872,39573.0
2017-09-08 15:30:00,211.6,212.2,211.48,212.0,103764.0,199.4589,200.0245,199.3458,199.836,103764.0
2017-09-11 09:30:00,212.32,213.44,209.83,211.18,83308.0,200.1376,201.1934,197.7905,199.063,83308.0
2017-09-11 10:00:00,211.0,211.16,207.13,207.53,57624.0,198.8934,199.0442,195.2454,195.6225,57624.0
2017-09-11 10:30:00,207.83,208.08,206.31,206.31,55684.0,195.9053,196.1409,194.4725,194.4725,55684.0
2017-09-11 11:00:00,206.41,207.23,205.86,206.84,80358.0,194.5667,195.3397,194.0483,194.9721,80358.0
2017-09-11 11:30:00,206.65,207.32,205.34,205.56,63158.0,194.793,195.4245,193.5581,193.7655,63158.0
2017-09-11 12:00:00,205.56,205.86,205.1,205.11,40672.0,193.7655,194.0483,193.3319,193.3413,40672.0
2017-09-11 12:30:00,205.04,205.1,204.35,204.35,44468.0,193.2753,193.3319,192.6249,192.6249,44468.0
2017-09-11 13:00:00,204.35,205.01,203.7,205.01,69767.0,192.6249,193.2471,192.0122,193.2471,69767.0
2017-09-11 13:30:00,204.98,205.05,204.24,204.24,67087.0,193.2188,193.2848,192.5212,192.5212,67087.0
2017-09-11 14:00:00,204.29,204.75,203.63,204.72,38230.0,192.5684,193.002,191.9462,192.9737,38230.0
2017-09-11 14:30:00,204.76,205.07,204.4,204.51,48354.0,193.0114,193.3036,192.6721,192.7757,48354.0
2017-09-11 15:00:00,204.52,205.21,204.51,204.61,76451.0,192.7852,193.4356,192.7757,192.87,76451.0
2017-09-11 15:30:00,204.61,204.89,204.18,204.26,128122.0,192.87,193.1339,192.4647,192.5401,128122.0
2017-09-12 09:30:00,204.49,205.07,203.94,204.84,51211.0,192.7569,193.3036,192.2385,193.0868,51211.0
2017-09-12 10:00:00,204.69,205.44,204.4,204.85,47138.0,192.9454,193.6524,192.6721,193.0962,47138.0
2017-09-12 10:30:00,204.85,205.01,203.93,203.98,27961.0,193.0962,193.2471,192.229,192.2762,27961.0
2017-09-12 11:00:00,203.98,204.93,203.97,204.33,28610.0,192.2762,193.1716,192.2667,192.6061,28610.0
2017-09-12 11:30:00,204.36,205.0,204.24,204.37,12868.0,192.6344,193.2376,192.5212,192.6438,12868.0
2017-09-12 12:00:00,204.33,204.4,204.02,204.26,14551.0,192.6061,192.6721,192.3139,192.5401,14551.0
2017-09-12 12:30:00,204.25,204.53,204.08,204.41,19512.0,192.5307,192.7946,192.3704,192.6815,19512.0
2017-09-12 13:00:00,204.5,204.66,204.28,204.66,19852.0,192.7663,192.9171,192.5589,192.9171,19852.0
2017-09-12 13:30:00,204.71,204.76,204.28,204.51,19689.0,192.9643,193.0114,192.5589,192.7757,19689.0
2017-09-12 14:00:00,204.41,204.78,204.31,204.78,25209.0,192.6815,193.0303,192.5872,193.0303,25209.0
2017-09-12 14:30:00,204.75,204.88,204.26,204.58,64715.0,193.002,193.1245,192.5401,192.8417,64715.0
2017-09-12 15:00:00,204.59,205.17,204.44,205.02,89884.0,192.8512,193.3979,192.7098,193.2565,89884.0
2017-09-12 15:30:00,205.01,205.26,204.95,205.2,160561.0,193.2471,193.4827,193.1905,193.4262,160561.0
2017-09-13 09:30:00,204.43,204.7,199.81,200.02,117092.0,192.7003,192.9548,188.3454,188.5434,117092.0
2017-09-13 10:00:00,200.06,200.36,198.16,199.09,124603.0,188.5811,188.8639,186.7901,187.6667,124603.0
2017-09-13 10:30:00,199.08,199.83,199.01,199.74,104699.0,187.6573,188.3643,187.5913,188.2794,104699.0
2017-09-13 11:00:00,199.8,201.25,199.78,199.81,96755.0,188.336,189.7028,188.3171,188.3454,96755.0
2017-09-13 11:30:00,199.8,200.52,199.78,200.08,65425.0,188.336,189.0147,188.3171,188.5999,65425.0
2017-09-13 12:00:00,200.11,200.11,199.38,199.54,66400.0,188.6282,188.6282,187.9401,188.0909,66400.0
2017-09-13 12:30:00,199.47,199.65,199.08,199.24,63504.0,188.0249,188.1946,187.6573,187.8081,63504.0
2017-09-13 13:00:00,199.14,199.57,199.02,199.31,50682.0,187.7139,188.1192,187.6007,187.8741,50682.0
2017-09-13 13:30:00,199.31,199.69,199.2,199.45,41901.0,187.8741,188.2323,187.7704,188.0061,41901.0
2017-09-13 14:00:00,199.35,200.12,199.32,199.74,38331.0,187.9118,188.6376,187.8835,188.2794,38331.0
2017-09-13 14:30:00,199.69,201.13,199.65,200.23,83456.0,188.2323,189.5897,188.1946,188.7413,83456.0
2017-09-13 15:00:00,200.21,202.16,200.0,202.16,155918.0,188.7225,190.5606,188.5245,190.5606,155918.0
2017-09-13 15:30:00,202.22,203.57,202.17,203.35,218533.0,190.6171,191.8897,190.57,191.6823,218533.0
2017-09-14 09:30:00,202.16,203.31,201.32,202.57,97832.0,190.5606,191.6446,189.7688,190.9471,97832.0
2017-09-14 10:00:00,202.57,202.84,201.27,201.64,51542.0,190.9471,191.2016,189.7216,190.0704,51542.0
2017-09-14 10:30:00,201.59,201.68,200.15,200.15,97762.0,190.0233,190.1081,188.6659,188.6659,97762.0
2017-09-14 11:00:00,200.16,200.89,199.78,200.81,41196.0,188.6753,189.3635,188.3171,189.288,41196.0
2017-09-14 11:30:00,200.82,200.86,200.36,200.64,39084.0,189.2975,189.3352,188.8639,189.1278,39084.0
2017-09-14 12:00:00,200.75,201.47,200.57,201.03,40945.0,189.2315,189.9102,189.0618,189.4954,40945.0
2017-09-14 12:30:00,200.85,201.15,200.71,201.0,15976.0,189.3257,189.6085,189.1938,189.4671,15976.0
2017-09-14 13:00:00,201.0,201.02,200.42,200.54,19082.0,189.4671,189.486,188.9204,189.0335,19082.0
2017-09-14 13:30:00,200.6,200.62,200.06,200.1,22533.0,189.0901,189.1089,188.5811,188.6188,22533.0
2017-09-14 14:00:00,200.08,200.09,199.35,199.42,33930.0,188.5999,188.6094,187.9118,187.9778,33930.0
2017-09-14 14:30:00,199.44,199.55,198.94,199.27,29533.0,187.9966,188.1003,187.5253,187.8364,29533.0
2017-09-14 15:00:00,199.28,199.82,199.19,199.4,58773.0,187.8458,188.3548,187.761,187.9589,58773.0
2017-09-14 15:30:00,199.38,199.55,198.86,199.43,114507.0,187.9401,188.1003,187.4499,187.9872,114507.0
2017-09-15 09:30:00,198.64,199.86,198.55,199.08,120462.0,187.2426,188.3926,187.1577,187.6573,120462.0
2017-09-15 10:00:00,199.01,199.34,196.4,196.45,66908.0,187.5913,187.9024,185.1311,185.1782,66908.0
2017-09-15 10:30:00,196.5,198.65,196.5,198.34,39859.0,185.2253,187.252,185.2253,186.9598,39859.0
2017-09-15 11:00:00,198.33,198.94,198.29,198.94,22400.0,186.9503,187.5253,186.9126,187.5253,22400.0
2017-09-15 11:30:00,198.86,198.91,197.65,197.75,29648.0,187.4499,187.4971,186.3094,186.4036,29648.0
2017-09-15 12:00:00,197.73,198.11,197.55,197.91,22299.0,186.3848,186.743,186.2151,186.5544,22299.0
2017-09-15 12:30:00,197.84,198.0,197.49,197.74,21382.0,186.4885,186.6393,186.1585,186.3942,21382.0
2017-09-15 13:00:00,197.77,197.85,197.47,197.7,10485.0,186.4225,186.4979,186.1397,186.3565,10485.0
2017-09-15 13:30:00,197.74,198.44,197.69,198.08,23274.0,186.3942,187.054,186.3471,186.7147,23274.0
2017-09-15 14:00:00,198.06,198.38,197.97,197.97,37012.0,186.6958,186.9975,186.611,186.611,37012.0
2017-09-15 14:30:00,197.93,198.8,197.87,198.62,55141.0,186.5733,187.3934,186.5167,187.2237,55141.0
2017-09-15 15:00:00,198.64,198.96,198.37,198.79,32996.0,187.2426,187.5442,186.988,187.3839,32996.0
2017-09-15 15:30:00,198.86,199.25,198.76,199.2,118954.0,187.4499,187.8176,187.3557,187.7704,118954.0
2017-09-18 09:30:00,199.9,202.45,199.5,201.74,106346.0,188.4303,190.8339,188.0532,190.1647,106346.0
2017-09-18 10:00:00,201.74,204.18,201.58,204.18,73645.0,190.1647,192.4647,190.0139,192.4647,73645.0
2017-09-18 10:30:00,204.19,205.16,203.99,204.55,73789.0,192.4741,193.3885,192.2856,192.8135,73789.0
2017-09-18 11:00:00,204.58,205.0,204.12,204.26,42480.0,192.8417,193.2376,192.4081,192.5401,42480.0
2017-09-18 11:30:00,204.21,204.47,203.0,203.31,29395.0,192.493,192.738,191.3524,191.6446,29395.0
2017-09-18 12:00:00,203.17,203.6,202.7,202.7,16956.0,191.5126,191.918,191.0696,191.0696,16956.0
2017-09-18 12:30:00,202.79,203.4,202.79,203.28,21842.0,191.1544,191.7294,191.1544,191.6163,21842.0
2017-09-18 13:00:00,203.4,203.54,203.22,203.39,11779.0,191.7294,191.8614,191.5598,191.72,11779.0
2017-09-18 13:30:00,203.48,203.48,202.64,202.71,18229.0,191.8048,191.8048,191.013,191.079,18229.0
2017-09-18 14:00:00,202.72,202.82,201.67,201.86,31913.0,191.0885,191.1827,190.0987,190.2778,31913.0
2017-09-18 14:30:00,201.86,202.62,201.52,202.51,29957.0,190.2778,190.9942,189.9573,190.8905,29957.0
2017-09-18 15:00:00,202.35,202.41,201.8,201.88,28348.0,190.7397,190.7962,190.2212,190.2966,28348.0
2017-09-18 15:30:00,201.89,202.64,201.48,202.4,152328.0,190.3061,191.013,189.9196,190.7868,152328.0
2017-09-19 09:30:00,202.88,203.56,199.66,200.34,61019.0,191.2393,191.8803,188.204,188.845,61019.0
2017-09-19 10:00:00,200.27,200.39,199.57,199.83,91430.0,188.779,188.8921,188.1192,188.3643,91430.0
2017-09-19 10:30:00,199.95,200.28,198.34,198.38,36050.0,188.4774,188.7885,186.9598,186.9975,36050.0
2017-09-19 11:00:00,198.42,198.72,197.23,198.43,71627.0,187.0352,187.318,185.9135,187.0446,71627.0
2017-09-19 11:30:00,198.31,199.06,197.91,198.93,51984.0,186.9315,187.6385,186.5544,187.5159,51984.0
2017-09-19 12:00:00,198.92,199.07,197.95,198.06,37252.0,187.5065,187.6479,186.5921,186.6958,37252.0
2017-09-19 12:30:00,198.0,198.45,197.71,198.45,37380.0,186.6393,187.0635,186.3659,187.0635,37380.0
2017-09-19 13:00:00,198.42,198.96,198.31,198.45,48555.0,187.0352,187.5442,186.9315,187.0635,48555.0
2017-09-19 13:30:00,198.39,198.76,197.86,197.97,48239.0,187.0069,187.3557,186.5073,186.611,48239.0
2017-09-19 14:00:00,197.97,198.41,197.95,198.13,34705.0,186.611,187.0257,186.5921,186.7618,34705.0
2017-09-19 14:30:00,198.23,199.0,198.23,198.95,39238.0,186.8561,187.5819,186.8561,187.5348,39238.0
2017-09-19 15:00:00,198.91,199.43,198.61,199.4,41693.0,187.4971,187.9872,187.2143,187.9589,41693.0
2017-09-19 15:30:00,199.37,199.64,198.79,199.15,137798.0,187.9307,188.1852,187.3839,187.7233,137798.0
2017-09-20 09:30:00,200.04,201.67,198.3,201.3,42480.0,188.5622,190.0987,186.9221,189.7499,42480.0
2017-09-20 10:00:00,201.36,201.66,200.77,201.28,27321.0,189.8065,190.0893,189.2503,189.7311,27321.0
2017-09-20 10:30:00,201.54,202.08,201.35,201.48,21982.0,189.9762,190.4852,189.7971,189.9196,21982.0
2017-09-20 11:00:00,201.6,201.97,201.02,201.79,15962.0,190.0327,190.3815,189.486,190.2118,15962.0
2017-09-20 11:30:00,201.73,202.0,201.38,201.84,16001.0,190.1553,190.4098,189.8253,190.2589,16001.0
2017-09-20 12:00:00,201.89,202.66,201.84,202.22,21365.0,190.3061,191.0319,190.2589,190.6171,21365.0
2017-09-20 12:30:00,202.17,202.3,201.69,202.02,18607.0,190.57,190.6925,190.1175,190.4286,18607.0
2017-09-20 13:00:00,202.21,202.84,202.03,202.84,25384.0,190.6077,191.2016,190.438,191.2016,25384.0
2017-09-20 13:30:00,202.84,203.7,202.77,203.02,33034.0,191.2016,192.0122,191.1356,191.3712,33034.0
2017-09-20 14:00:00,203.03,203.06,201.42,201.8,40715.0,191.3807,191.4089,189.863,190.2212,40715.0
2017-09-20 14:30:00,201.91,202.72,201.45,202.01,27763.0,190.3249,191.0885,189.8913,190.4192,27763.0
2017-09-20 15:00:00,202.07,202.34,201.73,202.07,39247.0,190.4757,190.7303,190.1553,190.4757,39247.0
2017-09-20 15:30:00,202.13,202.2,201.51,202.15,137252.0,190.5323,190.5983,189.9479,190.5512,137252.0
2017-09-21 09:30:00,203.16,204.08,200.01,200.02,49058.0,191.5032,192.3704,188.5339,188.5434,49058.0
2017-09-21 10:00:00,200.03,200.85,198.74,198.74,42958.0,188.5528,189.3257,187.3368,187.3368,42958.0
2017-09-21 10:30:00,199.15,199.83,198.31,199.55,38354.0,187.7233,188.3643,186.9315,188.1003,38354.0
2017-09-21 11:00:00,199.62,200.28,199.16,199.56,28540.0,188.1663,188.7885,187.7327,188.1098,28540.0
2017-09-21 11:30:00,199.65,200.4,199.12,200.29,21543.0,188.1946,188.9016,187.695,188.7979,21543.0
2017-09-21 12:00:00,200.14,200.96,200.14,200.17,16145.0,188.6565,189.4294,188.6565,188.6848,16145.0
2017-09-21 12:30:00,200.23,200.53,200.09,200.42,10584.0,188.7413,189.0241,188.6094,188.9204,10584.0
2017-09-21 13:00:00,200.53,200.54,199.61,199.78,36918.0,189.0241,189.0335,188.1569,188.3171,36918.0
2017-09-21 13:30:00,199.75,199.97,199.37,199.97,24319.0,188.2889,188.4962,187.9307,188.4962,24319.0
2017-09-21 14:00:00,200.03,200.14,199.11,199.47,21495.0,188.5528,188.6565,187.6856,188.0249,21495.0
2017-09-21 14:30:00,199.49,199.7,199.25,199.59,20592.0,188.0438,188.2417,187.8176,188.138,20592.0
2017-09-21 15:00:00,199.62,200.02,199.48,199.58,23709.0,188.1663,188.5434,188.0344,188.1286,23709.0
2017-09-21 15:30:00,199.62,199.96,199.56,199.81,69044.0,188.1663,188.4868,188.1098,188.3454,69044.0
2017-09-22 09:30:00,199.6,199.6,198.29,198.3,50881.0,188.1475,188.1475,186.9126,186.9221,50881.0
2017-09-22 10:00:00,198.45,200.09,198.45,200.09,25713.0,187.0635,188.6094,187.0635,188.6094,25713.0
2017-09-22 10:30:00,200.05,200.17,199.0,199.23,24409.0,188.5716,188.6848,187.5819,187.7987,24409.0
2017-09-22 11:00:00,199.3,199.41,198.69,198.87,20661.0,187.8647,187.9684,187.2897,187.4594,20661.0
2017-09-22 11:30:00,199.03,199.82,198.81,199.75,35639.0,187.6102,188.3548,187.4028,188.2889,35639.0
2017-09-22 12:00:00,199.82,199.96,198.76,198.89,26296.0,188.3548,188.4868,187.3557,187.4782,26296.0
2017-09-22 12:30:00,198.98,199.12,198.78,198.92,17756.0,187.563,187.695,187.3745,187.5065,17756.0
2017-09-22 13:00:00,198.87,199.09,198.73,199.0,18222.0,187.4594,187.6667,187.3274,187.5819,18222.0
2017-09-22 13:30:00,199.0,199.05,198.7,198.89,17734.0,187.5819,187.629,187.2991,187.4782,17734.0
2017-09-22 14:00:00,198.86,198.97,198.66,198.93,17162.0,187.4499,187.5536,187.2614,187.5159,17162.0
2017-09-22 14:30:00,198.93,198.97,198.61,198.7,17631.0,187.5159,187.5536,187.2143,187.2991,17631.0
2017-09-22 15:00:00,198.71,199.38,198.7,198.79,26902.0,187.3085,187.9401,187.2991,187.3839,26902.0
2017-09-22 15:30:00,198.77,198.94,198.6,198.66,65639.0,187.3651,187.5253,187.2048,187.2614,65639.0
2017-09-25 09:30:00,198.76,199.17,196.55,196.96,35980.0,187.3557,187.7421,185.2725,185.6589,35980.0
2017-09-25 10:00:00,197.2,197.74,197.15,197.49,15734.0,185.8852,186.3942,185.838,186.1585,15734.0
2017-09-25 10:30:00,197.72,198.08,196.7,196.81,33885.0,186.3753,186.7147,185.4139,185.5176,33885.0
2017-09-25 11:00:00,196.84,197.01,196.11,196.17,33096.0,185.5458,185.7061,184.8577,184.9143,33096.0
2017-09-25 11:30:00,196.28,196.28,195.62,195.84,42854.0,185.018,185.018,184.3958,184.6032,42854.0
2017-09-25 12:00:00,195.84,195.94,195.5,195.72,17781.0,184.6032,184.6975,184.2827,184.4901,17781.0
2017-09-25 12:30:00,195.84,196.22,195.71,196.11,13416.0,184.6032,184.9614,184.4807,184.8577,13416.0
2017-09-25 13:00:00,196.22,196.37,196.04,196.28,31619.0,184.9614,185.1028,184.7917,185.018,31619.0
2017-09-25 13:30:00,196.25,196.25,195.42,195.67,61472.0,184.9897,184.9897,184.2073,184.443,61472.0
2017-09-25 14:00:00,195.68,196.15,195.52,196.11,32863.0,184.4524,184.8954,184.3016,184.8577,32863.0
2017-09-25 14:30:00,196.21,196.24,195.68,195.82,38097.0,184.952,184.9803,184.4524,184.5844,38097.0
2017-09-25 15:00:00,195.79,196.29,195.62,196.12,52175.0,184.5561,185.0274,184.3958,184.8671,52175.0
2017-09-25 15:30:00,196.12,196.31,195.88,196.13,100111.0,184.8671,185.0462,184.6409,184.8766,100111.0
2017-09-26 09:30:00,196.5,197.69,196.15,196.17,34035.0,185.2253,186.3471,184.8954,184.9143,34035.0
2017-09-26 10:00:00,196.13,196.13,194.8,194.96,47800.0,184.8766,184.8766,183.6229,183.7737,47800.0
2017-09-26 10:30:00,194.99,196.07,194.87,195.04,51673.0,183.802,184.82,183.6889,183.8491,51673.0
2017-09-26 11:00:00,195.1,195.24,194.28,194.5,36623.0,183.9057,184.0376,183.1327,183.3401,36623.0
2017-09-26 11:30:00,194.65,195.93,194.57,195.46,50515.0,183.4815,184.688,183.4061,184.245,50515.0
2017-09-26 12:00:00,195.66,196.07,195.47,195.75,24051.0,184.4335,184.82,184.2544,184.5184,24051.0
2017-09-26 12:30:00,195.95,196.55,195.77,196.0,76965.0,184.7069,185.2725,184.5372,184.754,76965.0
2017-09-26 13:00:00,196.05,196.71,195.87,196.69,18695.0,184.8012,185.4233,184.6315,185.4044,18695.0
2017-09-26 13:30:00,196.74,197.59,196.74,197.15,23911.0,185.4516,186.2528,185.4516,185.838,23911.0
2017-09-26 14:00:00,197.26,197.49,197.06,197.14,13054.0,185.9417,186.1585,185.7532,185.8286,13054.0
2017-09-26 14:30:00,197.14,197.49,197.14,197.25,8751.0,185.8286,186.1585,185.8286,185.9323,8751.0
2017-09-26 15:00:00,197.31,197.65,197.24,197.37,24254.0,185.9889,186.3094,185.9229,186.0454,24254.0
2017-09-26 15:30:00,197.29,197.34,196.42,196.55,70884.0,185.97,186.0171,185.1499,185.2725,70884.0
2017-09-27 09:30:00,196.78,199.06,196.76,197.4,53691.0,185.4893,187.6385,185.4704,186.0737,53691.0
2017-09-27 10:00:00,197.15,198.22,196.78,198.02,21351.0,185.838,186.8466,185.4893,186.6581,21351.0
2017-09-27 10:30:00,198.01,198.68,197.22,198.6,24359.0,186.6487,187.2803,185.904,187.2048,24359.0
2017-09-27 11:00:00,198.51,199.45,198.5,199.29,53800.0,187.12,188.0061,187.1106,187.8553,53800.0
2017-09-27 11:30:00,199.24,200.93,199.19,200.77,45017.0,187.8081,189.4012,187.761,189.2503,45017.0
2017-09-27 12:00:00,200.79,200.99,200.17,200.99,47442.0,189.2692,189.4577,188.6848,189.4577,47442.0
2017-09-27 12:30:00,200.99,202.15,200.99,202.01,34025.0,189.4577,190.5512,189.4577,190.4192,34025.0
2017-09-27 13:00:00,202.0,203.21,201.77,203.08,46643.0,190.4098,191.5503,190.193,191.4278,46643.0
2017-09-27 13:30:00,203.08,204.45,202.88,204.42,34434.0,191.4278,192.7192,191.2393,192.6909,34434.0
2017-09-27 14:00:00,204.38,204.46,203.02,203.02,49422.0,192.6532,192.7286,191.3712,191.3712,49422.0
2017-09-27 14:30:00,203.0,203.18,202.51,203.03,28030.0,191.3524,191.5221,190.8905,191.3807,28030.0
2017-09-27 15:00:00,202.99,203.81,202.7,203.66,61715.0,191.343,192.1159,191.0696,191.9745,61715.0
2017-09-27 15:30:00,203.58,203.79,202.26,202.6,125522.0,191.8991,192.0971,190.6548,190.9753,125522.0
2017-09-28 09:30:00,202.94,204.76,202.9,204.76,35994.0,191.2958,193.0114,191.2581,193.0114,35994.0
2017-09-28 10:00:00,204.83,206.0,204.1,204.96,133798.0,193.0774,194.1803,192.3893,193.1999,133798.0
2017-09-28 10:30:00,204.76,205.61,204.37,205.07,27295.0,193.0114,193.8126,192.6438,193.3036,27295.0
2017-09-28 11:00:00,205.19,205.32,204.63,205.27,17497.0,193.4167,193.5393,192.8889,193.4921,17497.0
2017-09-28 11:30:00,205.3,205.84,205.08,205.26,22130.0,193.5204,194.0294,193.313,193.4827,22130.0
2017-09-28 12:00:00,205.24,205.63,205.2,205.63,14868.0,193.4639,193.8315,193.4262,193.8315,14868.0
2017-09-28 12:30:00,205.64,205.69,205.03,205.29,12410.0,193.8409,193.888,193.2659,193.511,12410.0
2017-09-28 13:00:00,205.24,205.42,205.01,205.2,15789.0,193.4639,193.6335,193.2471,193.4262,15789.0
2017-09-28 13:30:00,205.11,205.46,205.07,205.29,15243.0,193.3413,193.6712,193.3036,193.511,15243.0
2017-09-28 14:00:00,205.31,205.5,205.18,205.37,20331.0,193.5298,193.7089,193.4073,193.5864,20331.0
2017-09-28 14:30:00,205.48,205.48,204.76,204.92,27028.0,193.6901,193.6901,193.0114,193.1622,27028.0
2017-09-28 15:00:00,204.89,205.1,204.42,205.1,39902.0,193.1339,193.3319,192.6909,193.3319,39902.0
2017-09-28 15:30:00,205.06,205.1,204.46,204.99,118646.0,193.2942,193.3319,192.7286,193.2282,118646.0
2017-09-29 09:30:00,205.95,206.0,203.91,204.13,50895.0,194.1331,194.1803,192.2102,192.4175,50895.0
2017-09-29 10:00:00,204.2,204.86,203.93,204.67,23375.0,192.4835,193.1057,192.229,192.9266,23375.0
2017-09-29 10:30:00,204.67,205.3,204.62,204.94,18212.0,192.9266,193.5204,192.8794,193.1811,18212.0
2017-09-29 11:00:00,204.87,205.48,204.83,205.09,17503.0,193.1151,193.6901,193.0774,193.3225,17503.0
2017-09-29 11:30:00,205.21,205.45,204.87,205.29,21830.0,193.4356,193.6618,193.1151,193.511,21830.0
2017-09-29 12:00:00,205.3,205.74,204.84,205.68,41158.0,193.5204,193.9352,193.0868,193.8786,41158.0
2017-09-29 12:30:00,205.74,206.0,205.51,205.67,13278.0,193.9352,194.1803,193.7184,193.8692,13278.0
2017-09-29 13:00:00,205.77,206.6,205.72,206.5,15319.0,193.9635,194.7458,193.9163,194.6516,15319.0
2017-09-29 13:30:00,206.56,206.66,206.03,206.21,15088.0,194.7081,194.8024,194.2085,194.3782,15088.0
2017-09-29 14:00:00,206.22,207.13,206.0,206.55,24817.0,194.3876,195.2454,194.1803,194.6987,24817.0
2017-09-29 14:30:00,206.6,206.82,206.03,206.55,22788.0,194.7458,194.9532,194.2085,194.6987,22788.0
2017-09-29 15:00:00,206.57,207.42,206.54,206.64,26455.0,194.7175,195.5188,194.6893,194.7835,26455.0
2017-09-29 15:30:00,206.58,206.74,205.79,206.21,92100.0,194.727,194.8778,193.9823,194.3782,92100.0
2017-10-02 09:30:00,206.64,207.02,205.25,205.56,17070.0,194.7835,195.1417,193.4733,193.7655,17070.0
2017-10-02 10:00:00,205.98,207.44,205.61,206.18,15992.0,194.1614,195.5376,193.8126,194.3499,15992.0
2017-10-02 10:30:00,206.31,206.34,205.05,205.3,26081.0,194.4725,194.5007,193.2848,193.5204,26081.0
2017-10-02 11:00:00,205.25,205.29,204.53,205.19,23156.0,193.4733,193.511,192.7946,193.4167,23156.0
2017-10-02 11:30:00,205.2,205.26,204.75,204.92,9268.0,193.4262,193.4827,193.002,193.1622,9268.0
2017-10-02 12:00:00,205.08,206.2,205.07,205.71,13869.0,193.313,194.3688,193.3036,193.9069,13869.0
2017-10-02 12:30:00,205.81,206.69,205.54,206.06,7611.0,194.0012,194.8307,193.7466,194.2368,7611.0
2017-10-02 13:00:00,206.08,206.17,205.46,205.55,10083.0,194.2557,194.3405,193.6712,193.7561,10083.0
2017-10-02 13:30:00,205.65,205.68,205.33,205.5,9141.0,193.8503,193.8786,193.5487,193.7089,9141.0
2017-10-02 14:00:00,205.36,205.59,204.75,205.13,10192.0,193.577,193.7938,193.002,193.3602,10192.0
2017-10-02 14:30:00,205.14,205.49,205.08,205.25,14102.0,193.3696,193.6995,193.313,193.4733,14102.0
2017-10-02 15:00:00,205.28,205.33,204.39,204.47,25153.0,193.5016,193.5487,192.6626,192.738,25153.0
2017-10-02 15:30:00,204.47,205.06,204.44,205.02,54419.0,192.738,193.2942,192.7098,193.2565,54419.0
2017-10-03 09:30:00,205.64,207.68,205.63,205.9,66674.0,193.8409,195.7639,193.8315,194.086,66674.0
2017-10-03 10:00:00,205.91,206.4,204.26,206.2,45029.0,194.0954,194.5573,192.5401,194.3688,45029.0
2017-10-03 10:30:00,206.08,206.72,204.2,204.51,56028.0,194.2557,194.8589,192.4835,192.7757,56028.0
2017-10-03 11:00:00,204.35,205.22,203.89,204.91,27509.0,192.6249,193.445,192.1913,193.1528,27509.0
2017-10-03 11:30:00,204.9,205.59,204.34,205.08,34545.0,193.1434,193.7938,192.6155,193.313,34545.0
2017-10-03 12:00:00,205.2,205.92,204.8,205.25,16242.0,193.4262,194.1048,193.0491,193.4733,16242.0
2017-10-03 12:30:00,205.14,205.58,205.03,205.18,9399.0,193.3696,193.7844,193.2659,193.4073,9399.0
2017-10-03 13:00:00,205.25,205.82,205.13,205.73,10551.0,193.4733,194.0106,193.3602,193.9257,10551.0
2017-10-03 13:30:00,205.89,206.72,205.7,206.51,17094.0,194.0766,194.8589,193.8975,194.661,17094.0
2017-10-03 14:00:00,206.5,206.85,205.85,206.11,17556.0,194.6516,194.9815,194.0389,194.2839,17556.0
2017-10-03 14:30:00,206.16,206.22,205.59,205.67,12715.0,194.3311,194.3876,193.7938,193.8692,12715.0
2017-10-03 15:00:00,205.83,206.41,205.71,206.27,44076.0,194.02,194.5667,193.9069,194.4348,44076.0
2017-10-03 15:30:00,206.3,206.57,205.98,206.42,54905.0,194.463,194.7175,194.1614,194.5762,54905.0
2017-10-04 09:30:00,206.79,206.79,203.55,204.37,25221.0,194.9249,194.9249,191.8708,192.6438,25221.0
2017-10-04 10:00:00,204.4,205.07,203.55,204.77,23567.0,192.6721,193.3036,191.8708,193.0208,23567.0
2017-10-04 10:30:00,204.64,204.85,204.1,204.66,11819.0,192.8983,193.0962,192.3893,192.9171,11819.0
2017-10-04 11:00:00,204.65,204.96,203.94,204.92,40635.0,192.9077,193.1999,192.2385,193.1622,40635.0
2017-10-04 11:30:00,205.06,206.15,204.84,205.74,8774.0,193.2942,194.3216,193.0868,193.9352,8774.0
2017-10-04 12:00:00,206.05,206.26,205.63,205.63,8913.0,194.2274,194.4253,193.8315,193.8315,8913.0
2017-10-04 12:30:00,205.68,205.97,205.62,205.86,5328.0,193.8786,194.152,193.8221,194.0483,5328.0
2017-10-04 13:00:00,205.74,206.17,205.74,206.17,7252.0,193.9352,194.3405,193.9352,194.3405,7252.0
2017-10-04 13:30:00,206.14,206.15,205.57,205.64,22324.0,194.3122,194.3216,193.7749,193.8409,22324.0
2017-10-04 14:00:00,205.56,205.88,205.55,205.69,6084.0,193.7655,194.0671,193.7561,193.888,6084.0
2017-10-04 14:30:00,205.71,206.27,205.56,206.16,21694.0,193.9069,194.4348,193.7655,194.3311,21694.0
2017-10-04 15:00:00,206.14,206.2,205.97,206.01,10174.0,194.3122,194.3688,194.152,194.1897,10174.0
2017-10-04 15:30:00,205.95,206.06,205.58,206.0,30915.0,194.1331,194.2368,193.7844,194.1803,30915.0
2017-10-05 09:30:00,205.85,206.17,205.39,205.58,15100.0,194.0389,194.3405,193.6053,193.7844,15100.0
2017-10-05 10:00:00,205.85,206.77,205.62,206.77,6787.0,194.0389,194.9061,193.8221,194.9061,6787.0
2017-10-05 10:30:00,206.59,208.0,206.53,207.41,18283.0,194.7364,196.0655,194.6798,195.5094,18283.0
2017-10-05 11:00:00,207.35,208.71,206.92,208.55,26175.0,195.4528,196.7348,195.0475,196.5839,26175.0
2017-10-05 11:30:00,208.57,208.98,208.42,208.72,9342.0,196.6028,196.9893,196.4614,196.7442,9342.0
2017-10-05 12:00:00,208.55,209.38,208.08,209.16,15825.0,196.5839,197.3663,196.1409,197.1589,15825.0
2017-10-05 12:30:00,209.17,209.57,209.09,209.57,23659.0,197.1684,197.5454,197.093,197.5454,23659.0
2017-10-05 13:00:00,209.52,209.58,208.61,208.81,12527.0,197.4983,197.5548,196.6405,196.829,12527.0
2017-10-05 13:30:00,208.76,209.4,208.76,209.2,12895.0,196.7819,197.3852,196.7819,197.1966,12895.0
2017-10-05 14:00:00,209.21,209.33,208.93,209.12,10870.0,197.2061,197.3192,196.9421,197.1212,10870.0
2017-10-05 14:30:00,209.02,209.71,209.02,209.7,20249.0,197.027,197.6774,197.027,197.668,20249.0
2017-10-05 15:00:00,209.59,209.99,209.14,209.99,27399.0,197.5643,197.9413,197.1401,197.9413,27399.0
2017-10-05 15:30:00,209.99,210.4,209.56,209.94,47954.0,197.9413,198.3278,197.536,197.8942,47954.0
2017-10-06 09:30:00,208.68,209.76,207.66,208.65,39784.0,196.7065,197.7245,195.745,196.6782,39784.0
2017-10-06 10:00:00,208.66,209.87,208.62,209.56,56883.0,196.6876,197.8282,196.6499,197.536,56883.0
2017-10-06 10:30:00,209.56,209.7,207.67,207.8,40454.0,197.536,197.668,195.7544,195.877,40454.0
2017-10-06 11:00:00,207.8,207.81,206.45,206.5,27009.0,195.877,195.8864,194.6044,194.6516,27009.0
2017-10-06 11:30:00,206.63,206.97,206.21,206.43,27143.0,194.7741,195.0946,194.3782,194.5856,27143.0
2017-10-06 12:00:00,206.56,207.57,205.83,207.43,38861.0,194.7081,195.6602,194.02,195.5282,38861.0
2017-10-06 12:30:00,207.41,207.77,206.75,206.83,28891.0,195.5094,195.8487,194.8872,194.9626,28891.0
2017-10-06 13:00:00,206.83,207.06,206.61,206.88,34972.0,194.9626,195.1794,194.7553,195.0098,34972.0
2017-10-06 13:30:00,206.91,207.05,206.41,206.55,35177.0,195.038,195.17,194.5667,194.6987,35177.0
2017-10-06 14:00:00,206.55,206.97,206.36,206.59,35964.0,194.6987,195.0946,194.5196,194.7364,35964.0
2017-10-06 14:30:00,206.58,206.81,206.13,206.13,38051.0,194.727,194.9438,194.3028,194.3028,38051.0
2017-10-06 15:00:00,206.16,206.21,205.63,205.71,33260.0,194.3311,194.3782,193.8315,193.9069,33260.0
2017-10-06 15:30:00,205.71,205.95,205.58,205.91,103864.0,193.9069,194.1331,193.7844,194.0954,103864.0
2017-10-09 09:30:00,206.74,206.74,204.91,205.62,41058.0,194.8778,194.8778,193.1528,193.8221,41058.0
2017-10-09 10:00:00,205.73,206.21,204.88,205.78,38501.0,193.9257,194.3782,193.1245,193.9729,38501.0
2017-10-09 10:30:00,205.97,206.87,205.46,206.54,19686.0,194.152,195.0003,193.6712,194.6893,19686.0
2017-10-09 11:00:00,206.57,208.26,206.55,208.26,17010.0,194.7175,196.3106,194.6987,196.3106,17010.0
2017-10-09 11:30:00,208.34,208.34,207.19,207.19,10125.0,196.386,196.386,195.302,195.302,10125.0
2017-10-09 12:00:00,207.14,207.15,206.3,206.66,10016.0,195.2548,195.2643,194.463,194.8024,10016.0
2017-10-09 12:30:00,206.7,206.97,206.32,206.42,10780.0,194.8401,195.0946,194.4819,194.5762,10780.0
2017-10-09 13:00:00,206.42,206.79,206.32,206.47,6682.0,194.5762,194.9249,194.4819,194.6233,6682.0
2017-10-09 13:30:00,206.47,207.37,206.35,207.13,7359.0,194.6233,195.4716,194.5102,195.2454,7359.0
2017-10-09 14:00:00,207.28,207.28,206.21,206.26,18508.0,195.3868,195.3868,194.3782,194.4253,18508.0
2017-10-09 14:30:00,206.15,206.17,204.77,205.37,32471.0,194.3216,194.3405,193.0208,193.5864,32471.0
2017-10-09 15:00:00,205.31,205.7,205.18,205.6,17774.0,193.5298,193.8975,193.4073,193.8032,17774.0
2017-10-09 15:30:00,205.63,206.46,205.54,205.93,58184.0,193.8315,194.6139,193.7466,194.1143,58184.0
2017-10-10 09:30:00,206.45,206.45,204.69,205.03,14715.0,194.6044,194.6044,192.9454,193.2659,14715.0
2017-10-10 10:00:00,204.94,204.94,202.85,203.04,31885.0,193.1811,193.1811,191.211,191.3901,31885.0
2017-10-10 10:30:00,203.11,203.62,203.01,203.03,42021.0,191.4561,191.9368,191.3618,191.3807,42021.0
2017-10-10 11:00:00,203.02,203.71,202.76,203.71,14763.0,191.3712,192.0216,191.1262,192.0216,14763.0
2017-10-10 11:30:00,203.9,204.66,203.76,204.26,20829.0,192.2007,192.9171,192.0688,192.5401,20829.0
2017-10-10 12:00:00,204.31,204.53,203.65,204.53,30581.0,192.5872,192.7946,191.9651,192.7946,30581.0
2017-10-10 12:30:00,204.45,204.97,204.25,204.49,19659.0,192.7192,193.2094,192.5307,192.7569,19659.0
2017-10-10 13:00:00,204.32,204.95,204.26,204.87,8700.0,192.5966,193.1905,192.5401,193.1151,8700.0
2017-10-10 13:30:00,204.92,205.75,204.67,204.84,14923.0,193.1622,193.9446,192.9266,193.0868,14923.0
2017-10-10 14:00:00,204.84,205.04,204.71,204.78,8743.0,193.0868,193.2753,192.9643,193.0303,8743.0
2017-10-10 14:30:00,204.87,205.1,204.73,205.0,9411.0,193.1151,193.3319,192.9831,193.2376,9411.0
2017-10-10 15:00:00,205.04,205.16,204.73,204.78,79553.0,193.2753,193.3885,192.9831,193.0303,79553.0
2017-10-10 15:30:00,204.78,205.18,204.54,205.14,59898.0,193.0303,193.4073,192.804,193.3696,59898.0
2017-10-11 09:30:00,205.81,206.36,205.24,206.0,29112.0,194.0012,194.5196,193.4639,194.1803,29112.0
2017-10-11 10:00:00,205.71,206.01,204.97,205.0,14455.0,193.9069,194.1897,193.2094,193.2376,14455.0
2017-10-11 10:30:00,205.0,205.23,204.29,204.43,17200.0,193.2376,193.4544,192.5684,192.7003,17200.0
2017-10-11 11:00:00,204.53,204.82,204.01,204.65,17265.0,192.7946,193.068,192.3044,192.9077,17265.0
2017-10-11 11:30:00,204.69,204.83,204.23,204.3,28415.0,192.9454,193.0774,192.5118,192.5778,28415.0
2017-10-11 12:00:00,204.37,204.82,204.28,204.3,11138.0,192.6438,193.068,192.5589,192.5778,11138.0
2017-10-11 12:30:00,204.23,204.42,204.09,204.29,10228.0,192.5118,192.6909,192.3798,192.5684,10228.0
2017-10-11 13:00:00,204.18,204.4,203.47,203.61,11877.0,192.4647,192.6721,191.7954,191.9274,11877.0
2017-10-11 13:30:00,203.61,204.07,203.61,204.02,6483.0,191.9274,192.361,191.9274,192.3139,6483.0
2017-10-11 14:00:00,203.96,204.27,203.53,203.94,18678.0,192.2573,192.5495,191.852,192.2385,18678.0
2017-10-11 14:30:00,204.0,204.15,203.56,203.86,21520.0,192.295,192.4364,191.8803,192.163,21520.0
2017-10-11 15:00:00,203.74,204.28,203.65,204.22,21277.0,192.0499,192.5589,191.9651,192.5024,21277.0
2017-10-11 15:30:00,204.11,204.21,203.6,203.74,49980.0,192.3987,192.493,191.918,192.0499,49980.0
2017-10-12 09:30:00,203.23,204.49,203.23,203.96,17554.0,191.5692,192.7569,191.5692,192.2573,17554.0
2017-10-12 10:00:00,203.96,204.27,203.69,204.0,35863.0,192.2573,192.5495,192.0028,192.295,35863.0
2017-10-12 10:30:00,204.05,204.21,203.91,204.05,23627.0,192.3421,192.493,192.2102,192.3421,23627.0
2017-10-12 11:00:00,204.05,205.26,203.97,205.01,31148.0,192.3421,193.4827,192.2667,193.2471,31148.0
2017-10-12 11:30:00,205.01,205.3,204.93,205.01,10718.0,193.2471,193.5204,193.1716,193.2471,10718.0
2017-10-12 12:00:00,205.08,205.94,205.0,205.49,11400.0,193.313,194.1237,193.2376,193.6995,11400.0
2017-10-12 12:30:00,205.6,205.71,205.33,205.67,15100.0,193.8032,193.9069,193.5487,193.8692,15100.0
2017-10-12 13:00:00,205.59,205.7,205.52,205.6,6958.0,193.7938,193.8975,193.7278,193.8032,6958.0
2017-10-12 13:30:00,205.55,205.68,205.23,205.45,12300.0,193.7561,193.8786,193.4544,193.6618,12300.0
2017-10-12 14:00:00,205.49,205.62,205.4,205.46,8161.0,193.6995,193.8221,193.6147,193.6712,8161.0
2017-10-12 14:30:00,205.5,205.78,205.29,205.69,15333.0,193.7089,193.9729,193.511,193.888,15333.0
2017-10-12 15:00:00,205.62,205.98,205.46,205.8,13730.0,193.8221,194.1614,193.6712,193.9917,13730.0
2017-10-12 15:30:00,205.88,205.96,205.63,205.96,45675.0,194.0671,194.1425,193.8315,194.1425,45675.0
2017-10-13 09:30:00,207.0,207.68,205.8,206.23,18677.0,195.1229,195.7639,193.9917,194.3971,18677.0
2017-10-13 10:00:00,206.0,206.86,205.33,206.56,11940.0,194.1803,194.9909,193.5487,194.7081,11940.0
2017-10-13 10:30:00,206.62,206.62,205.91,205.98,6518.0,194.7647,194.7647,194.0954,194.1614,6518.0
2017-10-13 11:00:00,205.8,206.23,205.47,205.98,7231.0,193.9917,194.3971,193.6807,194.1614,7231.0
2017-10-13 11:30:00,205.69,205.9,205.06,205.46,12592.0,193.888,194.086,193.2942,193.6712,12592.0
2017-10-13 12:00:00,205.19,205.9,205.12,205.48,6326.0,193.4167,194.086,193.3507,193.6901,6326.0
2017-10-13 12:30:00,205.42,205.64,205.27,205.53,4122.0,193.6335,193.8409,193.4921,193.7372,4122.0
2017-10-13 13:00:00,205.82,205.95,205.49,205.55,6344.0,194.0106,194.1331,193.6995,193.7561,6344.0
2017-10-13 13:30:00,205.61,205.78,205.18,205.18,6246.0,193.8126,193.9729,193.4073,193.4073,6246.0
2017-10-13 14:00:00,205.34,205.83,205.34,205.56,5068.0,193.5581,194.02,193.5581,193.7655,5068.0
2017-10-13 14:30:00,205.51,205.71,205.43,205.61,8986.0,193.7184,193.9069,193.643,193.8126,8986.0
2017-10-13 15:00:00,205.58,205.67,205.08,205.08,13896.0,193.7844,193.8692,193.313,193.313,13896.0
2017-10-13 15:30:00,205.15,205.22,204.42,204.67,64446.0,193.379,193.445,192.6909,192.9266,64446.0
2017-10-16 09:30:00,205.83,205.83,202.23,203.84,36983.0,194.02,194.02,190.6266,192.1442,36983.0
2017-10-16 10:00:00,204.01,204.11,201.35,202.51,27145.0,192.3044,192.3987,189.7971,190.8905,27145.0
2017-10-16 10:30:00,202.53,204.02,202.51,202.92,16433.0,190.9094,192.3139,190.8905,191.277,16433.0
2017-10-16 11:00:00,203.01,203.33,202.31,203.12,18025.0,191.3618,191.6635,190.702,191.4655,18025.0
2017-10-16 11:30:00,203.02,203.74,202.7,203.66,11266.0,191.3712,192.0499,191.0696,191.9745,11266.0
2017-10-16 12:00:00,203.71,204.18,203.34,204.13,16436.0,192.0216,192.4647,191.6729,192.4175,16436.0
2017-10-16 12:30:00,204.08,205.01,204.06,204.56,16781.0,192.3704,193.2471,192.3516,192.8229,16781.0
2017-10-16 13:00:00,204.46,204.95,204.34,204.82,4723.0,192.7286,193.1905,192.6155,193.068,4723.0
2017-10-16 13:30:00,204.89,205.23,204.75,204.9,10462.0,193.1339,193.4544,193.002,193.1434,10462.0
2017-10-16 14:00:00,205.15,205.58,204.77,205.11,8784.0,193.379,193.7844,193.0208,193.3413,8784.0
2017-10-16 14:30:00,205.0,205.21,204.76,205.05,8154.0,193.2376,193.4356,193.0114,193.2848,8154.0
2017-10-16 15:00:00,205.22,205.86,205.06,205.56,20275.0,193.445,194.0483,193.2942,193.7655,20275.0
2017-10-16 15:30:00,205.51,205.85,205.39,205.55,61670.0,193.7184,194.0389,193.6053,193.7561,61670.0
2017-10-17 09:30:00,204.51,205.61,203.63,203.99,40791.0,192.7757,193.8126,191.9462,192.2856,40791.0
2017-10-17 10:00:00,203.99,205.0,203.96,204.91,49979.0,192.2856,193.2376,192.2573,193.1528,49979.0
2017-10-17 10:30:00,204.86,205.41,204.62,204.65,36797.0,193.1057,193.6241,192.8794,192.9077,36797.0
2017-10-17 11:00:00,204.7,204.9,204.37,204.56,16995.0,192.9548,193.1434,192.6438,192.8229,16995.0
2017-10-17 11:30:00,204.5,204.8,204.24,204.34,14963.0,192.7663,193.0491,192.5212,192.6155,14963.0
2017-10-17 12:00:00,204.46,204.62,204.3,204.61,13356.0,192.7286,192.8794,192.5778,192.87,13356.0
2017-10-17 12:30:00,204.61,204.84,204.38,204.73,19026.0,192.87,193.0868,192.6532,192.9831,19026.0
2017-10-17 13:00:00,204.62,204.8,204.47,204.47,18826.0,192.8794,193.0491,192.738,192.738,18826.0
2017-10-17 13:30:00,204.48,204.55,204.33,204.42,6146.0,192.7475,192.8135,192.6061,192.6909,6146.0
2017-10-17 14:00:00,204.4,204.79,204.12,204.53,11125.0,192.6721,193.0397,192.4081,192.7946,11125.0
2017-10-17 14:30:00,204.57,204.62,204.21,204.21,11934.0,192.8323,192.8794,192.493,192.493,11934.0
2017-10-17 15:00:00,204.23,204.36,203.46,203.52,9077.0,192.5118,192.6344,191.786,191.8425,9077.0
2017-10-17 15:30:00,203.53,203.89,203.18,203.51,82036.0,191.852,192.1913,191.5221,191.8331,82036.0
2017-10-18 09:30:00,204.38,204.85,203.38,203.48,42980.0,192.6532,193.0962,191.7106,191.8048,42980.0
2017-10-18 10:00:00,203.53,204.04,203.01,203.54,56901.0,191.852,192.3327,191.3618,191.8614,56901.0
2017-10-18 10:30:00,203.78,203.82,202.67,203.04,20476.0,192.0876,192.1253,191.0413,191.3901,20476.0
2017-10-18 11:00:00,203.18,203.67,203.09,203.49,22013.0,191.5221,191.9839,191.4372,191.8143,22013.0
2017-10-18 11:30:00,203.37,203.37,202.38,202.87,17641.0,191.7012,191.7012,190.768,191.2298,17641.0
2017-10-18 12:00:00,202.92,203.22,202.72,203.04,22737.0,191.277,191.5598,191.0885,191.3901,22737.0
2017-10-18 12:30:00,202.91,203.39,202.85,202.94,17469.0,191.2675,191.72,191.211,191.2958,17469.0
2017-10-18 13:00:00,202.89,203.49,202.64,203.05,33114.0,191.2487,191.8143,191.013,191.3995,33114.0
2017-10-18 13:30:00,202.99,203.59,202.98,203.36,12851.0,191.343,191.9085,191.3335,191.6917,12851.0
2017-10-18 14:00:00,203.31,203.7,203.24,203.5,84941.0,191.6446,192.0122,191.5786,191.8237,84941.0
2017-10-18 14:30:00,203.46,203.61,203.14,203.15,14283.0,191.786,191.9274,191.4844,191.4938,14283.0
2017-10-18 15:00:00,203.21,203.84,203.2,203.7,12857.0,191.5503,192.1442,191.5409,192.0122,12857.0
2017-10-18 15:30:00,203.73,203.97,203.25,203.34,50078.0,192.0405,192.2667,191.588,191.6729,50078.0
2017-10-19 09:30:00,203.33,204.54,203.0,204.45,36982.0,191.6635,192.804,191.3524,192.7192,36982.0
2017-10-19 10:00:00,204.54,206.45,204.22,206.1,32472.0,192.804,194.6044,192.5024,194.2745,32472.0
2017-10-19 10:30:00,206.14,207.24,205.97,207.12,49673.0,194.3122,195.3491,194.152,195.236,49673.0
2017-10-19 11:00:00,207.08,207.47,206.92,207.39,39791.0,195.1983,195.5659,195.0475,195.4905,39791.0
2017-10-19 11:30:00,207.26,208.99,207.05,208.29,43142.0,195.368,196.9987,195.17,196.3389,43142.0
2017-10-19 12:00:00,208.48,208.48,206.96,207.25,32867.0,196.518,196.518,195.0852,195.3585,32867.0
2017-10-19 12:30:00,207.13,207.45,206.97,207.11,15203.0,195.2454,195.5471,195.0946,195.2266,15203.0
2017-10-19 13:00:00,207.11,207.98,207.06,207.58,16462.0,195.2266,196.0466,195.1794,195.6696,16462.0
2017-10-19 13:30:00,207.74,208.14,207.44,208.09,30002.0,195.8204,196.1975,195.5376,196.1503,30002.0
2017-10-19 14:00:00,208.15,208.39,207.77,208.25,21487.0,196.2069,196.4331,195.8487,196.3012,21487.0
2017-10-19 14:30:00,208.29,209.57,208.29,209.55,49602.0,196.3389,197.5454,196.3389,197.5266,49602.0
2017-10-19 15:00:00,209.46,210.03,209.33,209.64,63271.0,197.4417,197.979,197.3192,197.6114,63271.0
2017-10-19 15:30:00,209.6,209.95,209.06,209.53,100224.0,197.5737,197.9036,197.0647,197.5077,100224.0
2017-10-20 09:30:00,210.36,210.78,209.73,210.7,40498.0,198.2901,198.686,197.6962,198.6106,40498.0
2017-10-20 10:00:00,210.69,212.89,210.67,212.81,29111.0,198.6012,200.6749,198.5823,200.5995,29111.0
2017-10-20 10:30:00,212.86,214.1,212.86,213.95,46814.0,200.6466,201.8155,200.6466,201.6741,46814.0
2017-10-20 11:00:00,214.09,214.95,213.26,214.48,43494.0,201.8061,202.6167,201.0237,202.1737,43494.0
2017-10-20 11:30:00,214.43,214.71,213.71,214.3,23034.0,202.1266,202.3905,201.4479,202.004,23034.0
2017-10-20 12:00:00,214.19,214.55,213.57,214.25,18863.0,201.9003,202.2397,201.3159,201.9569,18863.0
2017-10-20 12:30:00,213.96,214.49,213.6,214.28,22678.0,201.6835,202.1831,201.3442,201.9852,22678.0
2017-10-20 13:00:00,214.3,214.61,213.75,214.59,23782.0,202.004,202.2962,201.4856,202.2774,23782.0
2017-10-20 13:30:00,214.29,214.7,214.27,214.7,33788.0,201.9946,202.3811,201.9757,202.3811,33788.0
2017-10-20 14:00:00,214.59,215.0,214.4,214.99,22358.0,202.2774,202.6639,202.0983,202.6544,22358.0
2017-10-20 14:30:00,214.95,216.49,214.9,216.1,52661.0,202.6167,204.0684,202.5696,203.7007,52661.0
2017-10-20 15:00:00,215.83,216.19,215.33,216.03,47086.0,203.4462,203.7856,202.9749,203.6348,47086.0
2017-10-20 15:30:00,216.0,216.16,215.39,216.16,106005.0,203.6065,203.7573,203.0315,203.7573,106005.0
2017-10-23 09:30:00,216.55,217.5,215.18,215.51,49711.0,204.1249,205.0204,202.8335,203.1446,49711.0
2017-10-23 10:00:00,215.55,215.6,213.81,214.09,34114.0,203.1823,203.2294,201.5421,201.8061,34114.0
2017-10-23 10:30:00,214.37,215.02,213.58,213.81,18850.0,202.07,202.6827,201.3253,201.5421,18850.0
2017-10-23 11:00:00,213.97,214.26,213.48,213.91,12197.0,201.693,201.9663,201.2311,201.6364,12197.0
2017-10-23 11:30:00,213.79,214.66,213.65,214.37,14219.0,201.5233,202.3434,201.3913,202.07,14219.0
2017-10-23 12:00:00,214.43,214.43,213.67,214.2,21902.0,202.1266,202.1266,201.4102,201.9098,21902.0
2017-10-23 12:30:00,214.17,215.2,213.95,215.2,16508.0,201.8815,202.8524,201.6741,202.8524,16508.0
2017-10-23 13:00:00,215.06,215.34,214.23,214.43,9896.0,202.7204,202.9843,201.938,202.1266,9896.0
2017-10-23 13:30:00,214.44,215.41,213.95,213.95,16318.0,202.136,203.0503,201.6741,201.6741,16318.0
2017-10-23 14:00:00,213.91,214.51,213.75,213.95,16095.0,201.6364,202.202,201.4856,201.6741,16095.0
2017-10-23 14:30:00,214.05,214.3,213.26,213.49,10722.0,201.7684,202.004,201.0237,201.2405,10722.0
2017-10-23 15:00:00,213.52,213.9,213.15,213.36,19276.0,201.2688,201.627,200.92,201.118,19276.0
2017-10-23 15:30:00,213.35,213.64,212.97,213.3,81552.0,201.1085,201.3819,200.7503,201.0614,81552.0
2017-10-24 09:30:00,214.06,215.0,213.64,214.53,18219.0,201.7778,202.6639,201.3819,202.2208,18219.0
2017-10-24 10:00:00,214.67,214.7,213.03,214.04,28912.0,202.3528,202.3811,200.8069,201.7589,28912.0
2017-10-24 10:30:00,214.21,215.59,214.21,215.59,22492.0,201.9192,203.22,201.9192,203.22,22492.0
2017-10-24 11:00:00,215.57,216.18,215.31,215.9,23234.0,203.2012,203.7762,202.9561,203.5122,23234.0
2017-10-24 11:30:00,215.96,216.44,215.47,216.17,22564.0,203.5688,204.0212,203.1069,203.7667,22564.0
2017-10-24 12:00:00,216.22,217.98,216.02,216.91,38076.0,203.8139,205.4729,203.6253,204.4643,38076.0
2017-10-24 12:30:00,216.81,216.86,215.98,215.98,18548.0,204.37,204.4171,203.5876,203.5876,18548.0
2017-10-24 13:00:00,216.01,216.56,215.98,216.19,16109.0,203.6159,204.1343,203.5876,203.7856,16109.0
2017-10-24 13:30:00,216.16,216.95,216.16,216.73,16541.0,203.7573,204.502,203.7573,204.2946,16541.0
2017-10-24 14:00:00,216.71,216.99,215.76,216.4,41512.0,204.2757,204.5397,203.3802,203.9835,41512.0
2017-10-24 14:30:00,216.33,216.36,216.02,216.27,21548.0,203.9175,203.9458,203.6253,203.861,21548.0
2017-10-24 15:00:00,216.24,216.46,215.85,216.01,61547.0,203.8327,204.0401,203.4651,203.6159,61547.0
2017-10-24 15:30:00,216.02,216.77,216.0,216.61,63836.0,203.6253,204.3323,203.6065,204.1815,63836.0
2017-10-25 09:30:00,214.92,215.47,212.51,214.69,49664.0,202.5884,203.1069,200.3167,202.3716,49664.0
2017-10-25 10:00:00,214.86,215.92,213.44,214.47,62810.0,202.5319,203.5311,201.1934,202.1643,62810.0
2017-10-25 10:30:00,214.61,215.0,213.4,213.75,19366.0,202.2962,202.6639,201.1557,201.4856,19366.0
2017-10-25 11:00:00,213.56,213.56,211.4,212.48,66289.0,201.3065,201.3065,199.2704,200.2884,66289.0
2017-10-25 11:30:00,212.6,212.6,210.3,210.8,27569.0,200.4016,200.4016,198.2335,198.7048,27569.0
2017-10-25 12:00:00,211.0,211.53,210.5,210.67,16739.0,198.8934,199.393,198.4221,198.5823,16739.0
2017-10-25 12:30:00,210.46,211.35,210.15,211.19,20173.0,198.3844,199.2233,198.0921,199.0725,20173.0
2017-10-25 13:00:00,211.21,211.29,210.14,210.43,22139.0,199.0913,199.1667,198.0827,198.3561,22139.0
2017-10-25 13:30:00,210.35,210.85,210.06,210.44,27924.0,198.2807,198.752,198.0073,198.3655,27924.0
2017-10-25 14:00:00,210.43,211.15,210.28,211.15,21299.0,198.3561,199.0348,198.2147,199.0348,21299.0
2017-10-25 14:30:00,211.0,211.99,210.75,211.27,53272.0,198.8934,199.8266,198.6577,199.1479,53272.0
2017-10-25 15:00:00,211.31,212.76,210.96,212.64,44799.0,199.1856,200.5524,198.8557,200.4393,44799.0
2017-10-25 15:30:00,212.65,212.85,211.69,212.21,68003.0,200.4487,200.6372,199.5438,200.0339,68003.0
2017-10-26 09:30:00,212.95,213.09,210.63,211.59,25838.0,200.7315,200.8634,198.5446,199.4495,25838.0
2017-10-26 10:00:00,211.28,212.45,210.94,212.02,16233.0,199.1573,200.2602,198.8368,199.8548,16233.0
2017-10-26 10:30:00,211.96,212.05,211.23,211.78,12778.0,199.7983,199.8831,199.1102,199.6286,12778.0
2017-10-26 11:00:00,212.0,213.88,211.97,213.87,19472.0,199.836,201.6081,199.8077,201.5987,19472.0
2017-10-26 11:30:00,213.64,215.47,213.64,214.83,21959.0,201.3819,203.1069,201.3819,202.5036,21959.0
2017-10-26 12:00:00,214.94,215.98,214.54,215.53,16740.0,202.6073,203.5876,202.2303,203.1634,16740.0
2017-10-26 12:30:00,215.75,215.81,214.63,214.94,12922.0,203.3708,203.4274,202.3151,202.6073,12922.0
2017-10-26 13:00:00,214.76,215.52,214.7,215.52,15552.0,202.4376,203.154,202.3811,203.154,15552.0
2017-10-26 13:30:00,215.48,216.25,215.35,215.64,69773.0,203.1163,203.8421,202.9938,203.2671,69773.0
2017-10-26 14:00:00,215.6,216.23,215.1,216.0,21693.0,203.2294,203.8233,202.7581,203.6065,21693.0
2017-10-26 14:30:00,216.02,216.77,215.78,216.15,21094.0,203.6253,204.3323,203.3991,203.7479,21094.0
2017-10-26 15:00:00,216.14,217.5,216.09,217.16,39203.0,203.7384,205.0204,203.6913,204.6999,39203.0
2017-10-26 15:30:00,217.16,217.42,216.7,216.93,77245.0,204.6999,204.945,204.2663,204.4831,77245.0
2017-10-27 09:30:00,216.12,216.73,215.15,215.15,34517.0,203.7196,204.2946,202.8052,202.8052,34517.0
2017-10-27 10:00:00,214.7,215.36,213.54,214.36,14162.0,202.3811,203.0032,201.2876,202.0606,14162.0
2017-10-27 10:30:00,214.36,214.36,213.0,214.06,14459.0,202.0606,202.0606,200.7786,201.7778,14459.0
2017-10-27 11:00:00,214.09,215.09,213.55,214.04,12420.0,201.8061,202.7487,201.2971,201.7589,12420.0
2017-10-27 11:30:00,214.05,215.99,213.79,215.99,16946.0,201.7684,203.5971,201.5233,203.5971,16946.0
2017-10-27 12:00:00,215.98,216.5,215.76,216.32,15426.0,203.5876,204.0778,203.3802,203.9081,15426.0
2017-10-27 12:30:00,216.37,216.88,216.26,216.71,15762.0,203.9552,204.436,203.8516,204.2757,15762.0
2017-10-27 13:00:00,216.72,217.14,216.54,216.92,20963.0,204.2852,204.6811,204.1155,204.4737,20963.0
2017-10-27 13:30:00,216.88,217.15,216.66,217.0,8003.0,204.436,204.6905,204.2286,204.5491,8003.0
2017-10-27 14:00:00,217.05,217.21,216.62,216.88,13479.0,204.5962,204.7471,204.1909,204.436,13479.0
2017-10-27 14:30:00,216.71,217.3,216.58,216.58,13338.0,204.2757,204.8319,204.1532,204.1532,13338.0
2017-10-27 15:00:00,216.58,216.98,216.25,216.69,19723.0,204.1532,204.5302,203.8421,204.2569,19723.0
2017-10-27 15:30:00,216.64,217.18,216.36,217.12,47160.0,204.2098,204.7188,203.9458,204.6622,47160.0
2017-10-30 09:30:00,216.91,217.74,216.24,217.23,28388.0,204.4643,205.2466,203.8327,204.7659,28388.0
2017-10-30 10:00:00,217.54,217.72,216.39,216.73,19847.0,205.0581,205.2278,203.9741,204.2946,19847.0
2017-10-30 10:30:00,216.73,218.88,216.73,218.4,39940.0,204.2946,206.3212,204.2946,205.8688,39940.0
2017-10-30 11:00:00,218.35,219.15,218.0,218.67,30854.0,205.8216,206.5757,205.4917,206.1233,30854.0
2017-10-30 11:30:00,218.44,218.65,217.67,218.45,17343.0,205.9065,206.1044,205.1807,205.9159,17343.0
2017-10-30 12:00:00,218.32,218.66,217.82,217.87,23567.0,205.7934,206.1139,205.3221,205.3692,23567.0
2017-10-30 12:30:00,217.76,217.8,216.97,217.08,10642.0,205.2655,205.3032,204.5208,204.6245,10642.0
2017-10-30 13:00:00,217.19,217.57,217.19,217.51,5977.0,204.7282,205.0864,204.7282,205.0298,5977.0
2017-10-30 13:30:00,217.53,218.61,217.25,217.97,16096.0,205.0487,206.0667,204.7848,205.4634,16096.0
2017-10-30 14:00:00,217.69,218.71,217.66,218.69,26089.0,205.1995,206.161,205.1712,206.1421,26089.0
2017-10-30 14:30:00,218.64,218.87,217.96,218.28,17385.0,206.095,206.3118,205.454,205.7557,17385.0
2017-10-30 15:00:00,218.15,218.27,217.8,217.89,27006.0,205.6331,205.7462,205.3032,205.388,27006.0
2017-10-30 15:30:00,217.81,218.12,217.33,217.84,65704.0,205.3126,205.6048,204.8602,205.3409,65704.0
2017-10-31 09:30:00,218.01,219.12,217.61,217.65,30855.0,205.5012,206.5475,205.1241,205.1618,30855.0
2017-10-31 10:00:00,217.24,217.87,216.97,217.7,13292.0,204.7753,205.3692,204.5208,205.2089,13292.0
2017-10-31 10:30:00,217.73,217.82,216.01,216.51,22722.0,205.2372,205.3221,203.6159,204.0872,22722.0
2017-10-31 11:00:00,216.74,217.59,216.64,217.27,14847.0,204.304,205.1052,204.2098,204.8036,14847.0
2017-10-31 11:30:00,217.06,217.72,216.64,217.72,6827.0,204.6057,205.2278,204.2098,205.2278,6827.0
2017-10-31 12:00:00,217.75,217.75,217.13,217.48,7644.0,205.2561,205.2561,204.6716,205.0016,7644.0
2017-10-31 12:30:00,217.39,217.42,216.9,217.05,6624.0,204.9167,204.945,204.4548,204.5962,6624.0
2017-10-31 13:00:00,217.0,217.35,216.83,216.83,9296.0,204.5491,204.879,204.3889,204.3889,9296.0
2017-10-31 13:30:00,216.85,217.11,216.47,216.67,12830.0,204.4077,204.6528,204.0495,204.238,12830.0
2017-10-31 14:00:00,216.69,217.0,216.28,216.89,24852.0,204.2569,204.5491,203.8704,204.4454,24852.0
2017-10-31 14:30:00,216.89,217.03,216.37,216.93,26065.0,204.4454,204.5774,203.9552,204.4831,26065.0
2017-10-31 15:00:00,216.93,217.06,216.62,216.8,20010.0,204.4831,204.6057,204.1909,204.3606,20010.0
2017-10-31 15:30:00,216.73,217.12,216.36,216.81,80221.0,204.2946,204.6622,203.9458,204.37,80221.0
2017-11-01 09:30:00,216.9,217.62,215.56,215.94,56823.0,204.4548,205.1335,203.1917,203.5499,56823.0
2017-11-01 10:00:00,215.65,215.66,213.41,213.41,52210.0,203.2766,203.286,201.1651,201.1651,52210.0
2017-11-01 10:30:00,213.76,215.06,213.15,214.29,31538.0,201.495,202.7204,200.92,201.9946,31538.0
2017-11-01 11:00:00,214.7,215.47,214.29,215.18,25077.0,202.3811,203.1069,201.9946,202.8335,25077.0
2017-11-01 11:30:00,215.0,215.24,213.94,214.74,29897.0,202.6639,202.8901,201.6647,202.4188,29897.0
2017-11-01 12:00:00,214.51,215.0,213.7,214.01,19160.0,202.202,202.6639,201.4384,201.7307,19160.0
2017-11-01 12:30:00,213.89,215.03,213.72,214.64,21977.0,201.6175,202.6921,201.4573,202.3245,21977.0
2017-11-01 13:00:00,214.55,215.09,214.36,214.8,24352.0,202.2397,202.7487,202.0606,202.4753,24352.0
2017-11-01 13:30:00,214.8,215.18,214.44,214.98,21072.0,202.4753,202.8335,202.136,202.645,21072.0
2017-11-01 14:00:00,214.96,216.1,214.89,215.25,32740.0,202.6262,203.7007,202.5602,202.8995,32740.0
2017-11-01 14:30:00,215.25,217.32,214.99,215.97,60081.0,202.8995,204.8507,202.6544,203.5782,60081.0
2017-11-01 15:00:00,216.02,217.12,215.9,216.53,58277.0,203.6253,204.6622,203.5122,204.1061,58277.0
2017-11-01 15:30:00,216.66,217.91,216.01,217.62,121972.0,204.2286,205.4069,203.6159,205.1335,121972.0
2017-11-02 09:30:00,211.45,221.16,210.45,217.72,344546.0,199.3175,208.4704,198.3749,205.2278,344546.0
2017-11-02 10:00:00,217.25,217.66,210.47,212.71,144158.0,204.7848,205.1712,198.3938,200.5053,144158.0
2017-11-02 10:30:00,212.94,214.85,212.0,214.84,106371.0,200.7221,202.5225,199.836,202.513,106371.0
2017-11-02 11:00:00,214.65,216.46,213.6,213.8,99166.0,202.3339,204.0401,201.3442,201.5327,99166.0
2017-11-02 11:30:00,213.94,214.57,209.57,211.18,107875.0,201.6647,202.2585,197.5454,199.063,107875.0
2017-11-02 12:00:00,211.35,213.1,210.7,211.83,67712.0,199.2233,200.8729,198.6106,199.6757,67712.0
2017-11-02 12:30:00,211.85,212.02,209.22,209.28,46022.0,199.6946,199.8548,197.2155,197.2721,46022.0
2017-11-02 13:00:00,209.39,210.03,207.77,208.47,79524.0,197.3757,197.979,195.8487,196.5085,79524.0
2017-11-02 13:30:00,208.24,208.76,206.81,208.4,71489.0,196.2917,196.7819,194.9438,196.4425,71489.0
2017-11-02 14:00:00,208.4,208.69,206.72,207.63,70033.0,196.4425,196.7159,194.8589,195.7167,70033.0
2017-11-02 14:30:00,207.49,207.55,206.22,206.91,77105.0,195.5848,195.6413,194.3876,195.038,77105.0
2017-11-02 15:00:00,206.9,208.85,206.76,208.19,70605.0,195.0286,196.8667,194.8966,196.2446,70605.0
2017-11-02 15:30:00,208.18,209.45,208.05,208.96,140616.0,196.2352,197.4323,196.1126,196.9704,140616.0
2017-11-03 09:30:00,207.58,212.22,207.23,211.94,46606.0,195.6696,200.0434,195.3397,199.7794,46606.0
2017-11-03 10:00:00,211.78,212.0,210.19,211.86,28269.0,199.6286,199.836,198.1298,199.704,28269.0
2017-11-03 10:30:00,211.86,212.79,211.5,212.32,30001.0,199.704,200.5807,199.3647,200.1376,30001.0
2017-11-03 11:00:00,212.45,212.45,211.86,212.14,17379.0,200.2602,200.2602,199.704,199.968,17379.0
2017-11-03 11:30:00,212.17,212.21,210.93,212.21,15850.0,199.9962,200.0339,198.8274,200.0339,15850.0
2017-11-03 12:00:00,212.2,212.55,211.69,212.55,12438.0,200.0245,200.3544,199.5438,200.3544,12438.0
2017-11-03 12:30:00,212.69,213.09,211.71,212.96,21105.0,200.4864,200.8634,199.5626,200.7409,21105.0
2017-11-03 13:00:00,213.22,213.28,212.41,212.5,32429.0,200.986,201.0425,200.2225,200.3073,32429.0
2017-11-03 13:30:00,212.49,213.11,212.05,213.02,18831.0,200.2979,200.8823,199.8831,200.7975,18831.0
2017-11-03 14:00:00,213.02,213.02,212.15,212.23,14569.0,200.7975,200.7975,199.9774,200.0528,14569.0
2017-11-03 14:30:00,212.04,212.31,211.21,212.05,19241.0,199.8737,200.1282,199.0913,199.8831,19241.0
2017-11-03 15:00:00,212.1,212.23,211.49,211.86,44695.0,199.9303,200.0528,199.3553,199.704,44695.0
2017-11-03 15:30:00,211.81,211.9,210.94,211.83,80094.0,199.6569,199.7417,198.8368,199.6757,80094.0
2017-11-06 09:30:00,211.13,215.39,211.13,215.39,36672.0,199.0159,203.0315,199.0159,203.0315,36672.0
2017-11-06 10:00:00,215.41,216.3,214.46,214.83,33775.0,203.0503,203.8893,202.1548,202.5036,33775.0
2017-11-06 10:30:00,214.96,215.75,213.6,213.9,22485.0,202.6262,203.3708,201.3442,201.627,22485.0
2017-11-06 11:00:00,213.9,214.48,212.98,213.12,28268.0,201.627,202.1737,200.7598,200.8917,28268.0
2017-11-06 11:30:00,213.05,213.77,212.99,213.77,21938.0,200.8257,201.5044,200.7692,201.5044,21938.0
2017-11-06 12:00:00,213.67,213.88,212.94,213.27,14688.0,201.4102,201.6081,200.7221,201.0331,14688.0
2017-11-06 12:30:00,213.39,213.39,212.84,212.92,15874.0,201.1462,201.1462,200.6278,200.7032,15874.0
2017-11-06 13:00:00,212.98,213.15,212.22,212.53,15530.0,200.7598,200.92,200.0434,200.3356,15530.0
2017-11-06 13:30:00,212.38,212.54,212.09,212.45,12915.0,200.1942,200.345,199.9208,200.2602,12915.0
2017-11-06 14:00:00,212.38,212.72,211.72,211.95,11131.0,200.1942,200.5147,199.5721,199.7889,11131.0
2017-11-06 14:30:00,211.87,212.54,211.77,212.15,9687.0,199.7134,200.345,199.6192,199.9774,9687.0
2017-11-06 15:00:00,212.19,213.0,212.03,212.74,15206.0,200.0151,200.7786,199.8643,200.5335,15206.0
2017-11-06 15:30:00,212.62,212.94,212.3,212.57,48272.0,200.4204,200.7221,200.1188,200.3733,48272.0
2017-11-07 09:30:00,211.88,213.42,210.56,211.27,24865.0,199.7229,201.1745,198.4786,199.1479,24865.0
2017-11-07 10:00:00,211.0,211.24,208.8,209.35,29489.0,198.8934,199.1196,196.8196,197.338,29489.0
2017-11-07 10:30:00,209.29,210.71,209.13,210.61,32348.0,197.2815,198.62,197.1307,198.5257,32348.0
2017-11-07 11:00:00,210.59,210.74,209.51,209.68,21487.0,198.5069,198.6483,197.4889,197.6491,21487.0
2017-11-07 11:30:00,209.63,209.92,207.84,208.38,38425.0,197.602,197.8753,195.9147,196.4237,38425.0
2017-11-07 12:00:00,208.12,209.71,207.79,209.36,41491.0,196.1786,197.6774,195.8675,197.3475,41491.0
2017-11-07 12:30:00,209.51,209.93,209.12,209.56,19522.0,197.4889,197.8848,197.1212,197.536,19522.0
2017-11-07 13:00:00,209.57,209.7,209.09,209.68,10091.0,197.5454,197.668,197.093,197.6491,10091.0
2017-11-07 13:30:00,209.48,210.15,209.0,210.05,34371.0,197.4606,198.0921,197.0081,197.9979,34371.0
2017-11-07 14:00:00,209.9,210.14,209.51,210.08,20397.0,197.8565,198.0827,197.4889,198.0262,20397.0
2017-11-07 14:30:00,209.94,210.01,209.36,209.36,12883.0,197.8942,197.9602,197.3475,197.3475,12883.0
2017-11-07 15:00:00,209.44,209.94,209.18,209.86,36097.0,197.4229,197.8942,197.1778,197.8188,36097.0
2017-11-07 15:30:00,209.88,210.22,209.49,210.06,56921.0,197.8376,198.1581,197.47,198.0073,56921.0
2017-11-08 09:30:00,210.1,210.51,208.61,210.11,19765.0,198.045,198.4315,196.6405,198.0544,19765.0
2017-11-08 10:00:00,210.33,211.66,209.59,210.33,22467.0,198.2618,199.5155,197.5643,198.2618,22467.0
2017-11-08 10:30:00,210.07,211.5,209.5,210.91,29687.0,198.0167,199.3647,197.4794,198.8085,29687.0
2017-11-08 11:00:00,210.84,211.28,210.0,210.41,21511.0,198.7425,199.1573,197.9507,198.3372,21511.0
2017-11-08 11:30:00,210.24,211.33,210.18,210.79,14840.0,198.177,199.2044,198.1204,198.6954,14840.0
2017-11-08 12:00:00,210.58,211.36,210.36,210.59,8387.0,198.4975,199.2327,198.2901,198.5069,8387.0
2017-11-08 12:30:00,210.72,211.67,210.32,211.64,16976.0,198.6294,199.5249,198.2524,199.4966,16976.0
2017-11-08 13:00:00,211.62,212.0,211.51,211.7,10377.0,199.4778,199.836,199.3741,199.5532,10377.0
2017-11-08 13:30:00,211.69,212.03,211.53,211.85,11287.0,199.5438,199.8643,199.393,199.6946,11287.0
2017-11-08 14:00:00,212.01,212.44,211.93,212.29,8601.0,199.8454,200.2507,199.77,200.1093,8601.0
2017-11-08 14:30:00,212.34,213.15,212.29,213.05,24884.0,200.1565,200.92,200.1093,200.8257,24884.0
2017-11-08 15:00:00,213.02,213.52,212.76,212.78,28653.0,200.7975,201.2688,200.5524,200.5712,28653.0
2017-11-08 15:30:00,212.77,213.53,212.2,213.19,85846.0,200.5618,201.2782,200.0245,200.9577,85846.0
2017-11-09 09:30:00,212.68,213.45,210.6,213.01,16869.0,200.477,201.2028,198.5163,200.788,16869.0
2017-11-09 10:00:00,213.17,213.84,212.18,213.18,17984.0,200.9389,201.5704,200.0057,200.9483,17984.0
2017-11-09 10:30:00,213.33,214.0,212.81,212.81,34884.0,201.0897,201.7212,200.5995,200.5995,34884.0
2017-11-09 11:00:00,213.18,213.48,212.36,212.5,35550.0,200.9483,201.2311,200.1753,200.3073,35550.0
2017-11-09 11:30:00,212.6,213.24,210.72,211.69,25331.0,200.4016,201.0048,198.6294,199.5438,25331.0
2017-11-09 12:00:00,212.13,212.13,209.77,209.88,32658.0,199.9585,199.9585,197.7339,197.8376,32658.0
2017-11-09 12:30:00,209.81,211.78,209.58,211.78,21156.0,197.7716,199.6286,197.5548,199.6286,21156.0
2017-11-09 13:00:00,211.56,212.64,211.1,212.61,17123.0,199.4212,200.4393,198.9876,200.411,17123.0
2017-11-09 13:30:00,212.61,212.71,211.85,212.1,12120.0,200.411,200.5053,199.6946,199.9303,12120.0
2017-11-09 14:00:00,212.04,212.71,211.86,212.24,16267.0,199.8737,200.5053,199.704,200.0622,16267.0
2017-11-09 14:30:00,212.16,212.57,211.72,212.13,21706.0,199.9868,200.3733,199.5721,199.9585,21706.0
2017-11-09 15:00:00,212.12,213.01,211.62,212.78,20665.0,199.9491,200.788,199.4778,200.5712,20665.0
2017-11-09 15:30:00,212.68,213.57,212.61,213.05,72437.0,200.477,201.3159,200.411,200.8257,72437.0
2017-11-10 09:30:00,212.46,213.67,212.46,212.96,8320.0,200.2696,201.4102,200.2696,200.7409,8320.0
2017-11-10 10:00:00,212.83,212.94,211.92,212.24,9755.0,200.6184,200.7221,199.7606,200.0622,9755.0
2017-11-10 10:30:00,212.02,212.37,211.07,211.38,9996.0,199.8548,200.1848,198.9593,199.2516,9996.0
2017-11-10 11:00:00,211.67,212.17,211.23,211.76,15367.0,199.5249,199.9962,199.1102,199.6098,15367.0
2017-11-10 11:30:00,211.76,212.12,211.54,211.86,3610.0,199.6098,199.9491,199.4024,199.704,3610.0
2017-11-10 12:00:00,211.86,212.96,211.63,212.85,8070.0,199.704,200.7409,199.4872,200.6372,8070.0
2017-11-10 12:30:00,212.72,212.91,212.11,212.49,17700.0,200.5147,200.6938,199.9397,200.2979,17700.0
2017-11-10 13:00:00,212.45,212.96,211.87,212.78,7085.0,200.2602,200.7409,199.7134,200.5712,7085.0
2017-11-10 13:30:00,212.97,213.06,212.47,212.55,6517.0,200.7503,200.8352,200.279,200.3544,6517.0
2017-11-10 14:00:00,212.49,212.99,212.23,212.94,9569.0,200.2979,200.7692,200.0528,200.7221,9569.0
2017-11-10 14:30:00,213.12,213.28,212.59,213.2,8735.0,200.8917,201.0425,200.3921,200.9671,8735.0
2017-11-10 15:00:00,213.27,213.49,212.88,212.96,11242.0,201.0331,201.2405,200.6655,200.7409,11242.0
2017-11-10 15:30:00,213.05,213.39,212.79,213.2,50166.0,200.8257,201.1462,200.5807,200.9671,50166.0
2017-11-13 09:30:00,211.68,212.95,211.68,212.39,19179.0,199.5343,200.7315,199.5343,200.2036,19179.0
2017-11-13 10:00:00,212.94,213.03,211.64,211.9,16906.0,200.7221,200.8069,199.4966,199.7417,16906.0
2017-11-13 10:30:00,212.0,212.06,211.28,212.06,5407.0,199.836,199.8925,199.1573,199.8925,5407.0
2017-11-13 11:00:00,211.93,212.64,211.05,212.29,46829.0,199.77,200.4393,198.9405,200.1093,46829.0
2017-11-13 11:30:00,212.3,212.89,212.27,212.69,11407.0,200.1188,200.6749,200.0905,200.4864,11407.0
2017-11-13 12:00:00,213.0,213.09,212.21,212.89,15204.0,200.7786,200.8634,200.0339,200.6749,15204.0
2017-11-13 12:30:00,212.85,213.05,212.82,212.82,3305.0,200.6372,200.8257,200.6089,200.6089,3305.0
2017-11-13 13:00:00,212.67,212.94,212.29,212.77,8582.0,200.4675,200.7221,200.1093,200.5618,8582.0
2017-11-13 13:30:00,212.68,212.68,212.14,212.57,9759.0,200.477,200.477,199.968,200.3733,9759.0
2017-11-13 14:00:00,212.65,212.67,212.29,212.48,15080.0,200.4487,200.4675,200.1093,200.2884,15080.0
2017-11-13 14:30:00,212.28,212.53,212.0,212.09,10860.0,200.0999,200.3356,199.836,199.9208,10860.0
2017-11-13 15:00:00,211.97,212.81,211.97,212.49,24417.0,199.8077,200.5995,199.8077,200.2979,24417.0
2017-11-13 15:30:00,212.48,212.6,212.16,212.47,62191.0,200.2884,200.4016,199.9868,200.279,62191.0
2017-11-14 09:30:00,212.32,212.65,211.37,211.61,20865.0,200.1376,200.4487,199.2421,199.4684,20865.0
2017-11-14 10:00:00,211.49,212.55,211.15,212.09,36477.0,199.3553,200.3544,199.0348,199.9208,36477.0
2017-11-14 10:30:00,212.22,212.85,211.97,212.56,8658.0,200.0434,200.6372,199.8077,200.3639,8658.0
2017-11-14 11:00:00,212.8,213.09,212.26,212.68,12232.0,200.5901,200.8634,200.0811,200.477,12232.0
2017-11-14 11:30:00,212.24,212.83,212.04,212.37,33782.0,200.0622,200.6184,199.8737,200.1848,33782.0
2017-11-14 12:00:00,212.37,212.4,211.68,211.81,25798.0,200.1848,200.213,199.5343,199.6569,25798.0
2017-11-14 12:30:00,211.81,212.04,211.43,212.0,41174.0,199.6569,199.8737,199.2987,199.836,41174.0
2017-11-14 13:00:00,211.85,212.12,211.31,211.49,9054.0,199.6946,199.9491,199.1856,199.3553,9054.0
2017-11-14 13:30:00,211.46,212.11,211.37,211.88,9781.0,199.327,199.9397,199.2421,199.7229,9781.0
2017-11-14 14:00:00,211.67,212.11,211.5,211.81,8576.0,199.5249,199.9397,199.3647,199.6569,8576.0
2017-11-14 14:30:00,211.9,211.9,211.5,211.67,10538.0,199.7417,199.7417,199.3647,199.5249,10538.0
2017-11-14 15:00:00,211.67,212.05,211.66,211.72,14666.0,199.5249,199.8831,199.5155,199.5721,14666.0
2017-11-14 15:30:00,211.78,212.24,211.71,212.11,55922.0,199.6286,200.0622,199.5626,199.9397,55922.0
2017-11-15 09:30:00,211.6,211.6,208.09,209.72,25360.0,199.4589,199.4589,196.1503,197.6868,25360.0
2017-11-15 10:00:00,209.76,210.07,208.47,208.7,31207.0,197.7245,198.0167,196.5085,196.7253,31207.0
2017-11-15 10:30:00,208.8,209.18,208.04,209.11,42069.0,196.8196,197.1778,196.1032,197.1118,42069.0
2017-11-15 11:00:00,209.23,209.89,209.15,209.45,33908.0,197.2249,197.8471,197.1495,197.4323,33908.0
2017-11-15 11:30:00,209.34,209.42,208.27,208.87,21826.0,197.3286,197.404,196.32,196.8856,21826.0
2017-11-15 12:00:00,208.89,208.89,208.09,208.35,28562.0,196.9044,196.9044,196.1503,196.3954,28562.0
2017-11-15 12:30:00,208.46,208.83,208.26,208.28,29785.0,196.4991,196.8479,196.3106,196.3294,29785.0
2017-11-15 13:00:00,208.33,208.58,207.5,207.58,29475.0,196.3766,196.6122,195.5942,195.6696,29475.0
2017-11-15 13:30:00,207.52,207.68,206.05,206.05,47038.0,195.613,195.7639,194.2274,194.2274,47038.0
2017-11-15 14:00:00,206.05,206.5,205.79,206.1,22723.0,194.2274,194.6516,193.9823,194.2745,22723.0
2017-11-15 14:30:00,206.13,206.94,205.96,206.78,46373.0,194.3028,195.0663,194.1425,194.9155,46373.0
2017-11-15 15:00:00,206.78,207.18,206.59,206.71,37067.0,194.9155,195.2925,194.7364,194.8495,37067.0
2017-11-15 15:30:00,206.71,207.15,206.15,206.18,68173.0,194.8495,195.2643,194.3216,194.3499,68173.0
2017-11-16 09:30:00,206.68,207.65,206.18,206.64,49322.0,194.8212,195.7356,194.3499,194.7835,49322.0
2017-11-16 10:00:00,206.51,207.65,205.9,207.16,70224.0,194.661,195.7356,194.086,195.2737,70224.0
2017-11-16 10:30:00,207.04,208.17,206.97,207.23,29699.0,195.1606,196.2257,195.0946,195.3397,29699.0
2017-11-16 11:00:00,207.5,209.29,207.42,208.72,22203.0,195.5942,197.2815,195.5188,196.7442,22203.0
2017-11-16 11:30:00,208.56,209.46,208.41,209.46,19729.0,196.5934,197.4417,196.452,197.4417,19729.0
2017-11-16 12:00:00,209.46,209.64,208.31,208.95,13093.0,197.4417,197.6114,196.3577,196.961,13093.0
2017-11-16 12:30:00,209.1,209.11,208.72,209.1,16940.0,197.1024,197.1118,196.7442,197.1024,16940.0
2017-11-16 13:00:00,209.2,210.08,209.18,210.07,14290.0,197.1966,198.0262,197.1778,198.0167,14290.0
2017-11-16 13:30:00,210.11,210.49,209.81,210.4,12135.0,198.0544,198.4126,197.7716,198.3278,12135.0
2017-11-16 14:00:00,210.49,210.93,210.14,210.22,14270.0,198.4126,198.8274,198.0827,198.1581,14270.0
2017-11-16 14:30:00,210.27,210.39,209.82,210.03,6882.0,198.2053,198.3184,197.7811,197.979,6882.0
2017-11-16 15:00:00,209.99,210.14,209.59,209.94,12451.0,197.9413,198.0827,197.5643,197.8942,12451.0
2017-11-16 15:30:00,209.77,209.84,209.23,209.4,59766.0,197.7339,197.7999,197.2249,197.3852,59766.0
2017-11-17 09:30:00,208.44,210.18,207.67,209.37,22442.0,196.4803,198.1204,195.7544,197.3569,22442.0
2017-11-17 10:00:00,209.48,210.26,209.25,210.17,8421.0,197.4606,198.1958,197.2438,198.111,8421.0
2017-11-17 10:30:00,210.25,210.39,209.51,209.95,15840.0,198.1864,198.3184,197.4889,197.9036,15840.0
2017-11-17 11:00:00,209.91,209.91,208.75,209.3,13371.0,197.8659,197.8659,196.7725,197.2909,13371.0
2017-11-17 11:30:00,209.6,209.95,209.4,209.43,13312.0,197.5737,197.9036,197.3852,197.4134,13312.0
2017-11-17 12:00:00,209.43,209.87,208.75,208.75,12060.0,197.4134,197.8282,196.7725,196.7725,12060.0
2017-11-17 12:30:00,208.78,209.05,208.42,208.47,8508.0,196.8007,197.0553,196.4614,196.5085,8508.0
2017-11-17 13:00:00,208.79,209.17,208.61,208.76,16237.0,196.8102,197.1684,196.6405,196.7819,16237.0
2017-11-17 13:30:00,208.7,208.99,208.69,208.7,8780.0,196.7253,196.9987,196.7159,196.7253,8780.0
2017-11-17 14:00:00,208.7,208.7,207.96,208.0,13997.0,196.7253,196.7253,196.0278,196.0655,13997.0
2017-11-17 14:30:00,208.13,208.78,208.12,208.46,9204.0,196.188,196.8007,196.1786,196.4991,9204.0
2017-11-17 15:00:00,208.5,208.5,207.37,207.47,20361.0,196.5368,196.5368,195.4716,195.5659,20361.0
2017-11-17 15:30:00,207.51,208.03,207.29,207.66,72494.0,195.6036,196.0938,195.3962,195.745,72494.0
2017-11-20 09:30:00,207.79,210.97,207.6,209.89,23536.0,195.8675,198.8651,195.6884,197.8471,23536.0
2017-11-20 10:00:00,210.17,211.68,209.97,210.65,21169.0,198.111,199.5343,197.9225,198.5634,21169.0
2017-11-20 10:30:00,210.75,210.84,209.9,210.32,16369.0,198.6577,198.7425,197.8565,198.2524,16369.0
2017-11-20 11:00:00,210.32,210.32,208.93,209.13,11510.0,198.2524,198.2524,196.9421,197.1307,11510.0
2017-11-20 11:30:00,209.22,209.22,208.5,208.5,6124.0,197.2155,197.2155,196.5368,196.5368,6124.0
2017-11-20 12:00:00,208.42,208.99,208.12,208.23,12548.0,196.4614,196.9987,196.1786,196.2823,12548.0
2017-11-20 12:30:00,208.32,208.78,208.23,208.42,12196.0,196.3671,196.8007,196.2823,196.4614,12196.0
2017-11-20 13:00:00,208.4,208.84,208.37,208.66,3946.0,196.4425,196.8573,196.4143,196.6876,3946.0
2017-11-20 13:30:00,208.86,209.04,208.72,209.04,4164.0,196.8762,197.0458,196.7442,197.0458,4164.0
2017-11-20 14:00:00,209.09,209.09,208.52,208.52,14506.0,197.093,197.093,196.5557,196.5557,14506.0
2017-11-20 14:30:00,208.56,209.05,208.36,208.76,13628.0,196.5934,197.0553,196.4048,196.7819,13628.0
2017-11-20 15:00:00,208.76,209.01,208.42,208.94,15459.0,196.7819,197.0175,196.4614,196.9516,15459.0
2017-11-20 15:30:00,208.81,208.84,208.51,208.76,34557.0,196.829,196.8573,196.5462,196.7819,34557.0
2017-11-21 09:30:00,209.51,209.67,208.38,209.52,12762.0,197.4889,197.6397,196.4237,197.4983,12762.0
2017-11-21 10:00:00,209.28,209.35,208.43,208.81,9252.0,197.2721,197.338,196.4708,196.829,9252.0
2017-11-21 10:30:00,208.91,208.96,207.83,208.01,10934.0,196.9233,196.9704,195.9053,196.0749,10934.0
2017-11-21 11:00:00,208.06,208.54,207.6,208.5,22675.0,196.1221,196.5745,195.6884,196.5368,22675.0
2017-11-21 11:30:00,208.74,208.84,207.9,208.41,8946.0,196.763,196.8573,195.9712,196.452,8946.0
2017-11-21 12:00:00,208.28,208.51,208.0,208.2,14357.0,196.3294,196.5462,196.0655,196.254,14357.0
2017-11-21 12:30:00,208.4,208.69,208.21,208.68,18676.0,196.4425,196.7159,196.2634,196.7065,18676.0
2017-11-21 13:00:00,208.54,208.93,208.1,208.42,28316.0,196.5745,196.9421,196.1598,196.4614,28316.0
2017-11-21 13:30:00,208.56,208.56,207.98,208.04,21712.0,196.5934,196.5934,196.0466,196.1032,21712.0
2017-11-21 14:00:00,207.99,208.4,207.87,208.1,15159.0,196.0561,196.4425,195.943,196.1598,15159.0
2017-11-21 14:30:00,208.06,208.26,207.61,207.9,11631.0,196.1221,196.3106,195.6979,195.9712,11631.0
2017-11-21 15:00:00,208.1,208.25,207.66,207.87,21401.0,196.1598,196.3012,195.745,195.943,21401.0
2017-11-21 15:30:00,207.9,207.97,207.35,207.5,88639.0,195.9712,196.0372,195.4528,195.5942,88639.0
2017-11-22 09:30:00,208.17,208.48,206.73,207.34,55498.0,196.2257,196.518,194.8684,195.4434,55498.0
2017-11-22 10:00:00,207.5,208.3,207.07,207.78,53333.0,195.5942,196.3483,195.1889,195.8581,53333.0
2017-11-22 10:30:00,208.0,208.05,207.19,207.6,16069.0,196.0655,196.1126,195.302,195.6884,16069.0
2017-11-22 11:00:00,207.5,207.93,207.43,207.46,30470.0,195.5942,195.9995,195.5282,195.5565,30470.0
2017-11-22 11:30:00,207.5,207.62,206.98,207.52,14887.0,195.5942,195.7073,195.104,195.613,14887.0
2017-11-22 12:00:00,207.4,208.23,207.24,207.75,34538.0,195.4999,196.2823,195.3491,195.8298,34538.0
2017-11-22 12:30:00,207.75,208.49,207.45,208.19,79359.0,195.8298,196.5274,195.5471,196.2446,79359.0
2017-11-22 13:00:00,208.15,208.22,207.62,207.97,59306.0,196.2069,196.2729,195.7073,196.0372,59306.0
2017-11-22 13:30:00,207.98,208.2,207.81,208.06,18974.0,196.0466,196.254,195.8864,196.1221,18974.0
2017-11-22 14:00:00,208.05,208.39,207.87,208.02,14216.0,196.1126,196.4331,195.943,196.0844,14216.0
2017-11-22 14:30:00,208.02,208.06,207.48,207.48,10345.0,196.0844,196.1221,195.5753,195.5753,10345.0
2017-11-22 15:00:00,207.42,207.49,206.9,207.12,14566.0,195.5188,195.5848,195.0286,195.236,14566.0
2017-11-22 15:30:00,207.07,207.4,206.86,206.96,98847.0,195.1889,195.4999,194.9909,195.0852,98847.0
2017-11-24 09:30:00,207.44,208.05,206.13,207.04,24146.0,195.5376,196.1126,194.3028,195.1606,24146.0
2017-11-24 10:00:00,206.42,206.83,206.32,206.81,10520.0,194.5762,194.9626,194.4819,194.9438,10520.0
2017-11-24 10:30:00,206.65,207.15,206.61,206.72,4800.0,194.793,195.2643,194.7553,194.8589,4800.0
2017-11-24 11:00:00,206.74,206.85,206.15,206.27,6181.0,194.8778,194.9815,194.3216,194.4348,6181.0
2017-11-24 11:30:00,206.34,206.39,206.06,206.39,4303.0,194.5007,194.5479,194.2368,194.5479,4303.0
2017-11-24 12:00:00,206.27,206.34,205.79,206.11,11410.0,194.4348,194.5007,193.9823,194.2839,11410.0
2017-11-24 12:30:00,206.15,206.29,205.79,206.0,21546.0,194.3216,194.4536,193.9823,194.1803,21546.0
2017-11-27 09:30:00,206.0,206.7,204.75,204.77,13613.0,194.1803,194.8401,193.002,193.0208,13613.0
2017-11-27 10:00:00,204.93,205.01,202.95,203.03,18807.0,193.1716,193.2471,191.3053,191.3807,18807.0
2017-11-27 10:30:00,203.14,203.29,202.17,202.48,30548.0,191.4844,191.6257,190.57,190.8622,30548.0
2017-11-27 11:00:00,202.48,202.64,201.84,201.84,19464.0,190.8622,191.013,190.2589,190.2589,19464.0
2017-11-27 11:30:00,201.95,202.34,201.33,201.33,42551.0,190.3626,190.7303,189.7782,189.7782,42551.0
2017-11-27 12:00:00,201.34,202.56,201.13,201.35,31386.0,189.7876,190.9376,189.5897,189.7971,31386.0
2017-11-27 12:30:00,201.36,201.56,200.27,200.5,21957.0,189.8065,189.995,188.779,188.9958,21957.0
2017-11-27 13:00:00,200.7,201.37,200.7,201.17,41269.0,189.1844,189.8159,189.1844,189.6274,41269.0
2017-11-27 13:30:00,201.18,201.48,200.78,200.97,32891.0,189.6368,189.9196,189.2598,189.4389,32891.0
2017-11-27 14:00:00,200.94,202.07,200.86,201.57,29379.0,189.4106,190.4757,189.3352,190.0044,29379.0
2017-11-27 14:30:00,201.5,202.07,201.48,202.0,32628.0,189.9385,190.4757,189.9196,190.4098,32628.0
2017-11-27 15:00:00,202.0,202.35,201.82,202.11,35302.0,190.4098,190.7397,190.2401,190.5135,35302.0
2017-11-27 15:30:00,202.15,202.35,201.76,201.86,105761.0,190.5512,190.7397,190.1835,190.2778,105761.0
2017-11-28 09:30:00,201.76,202.89,201.03,202.6,16223.0,190.1835,191.2487,189.4954,190.9753,16223.0
2017-11-28 10:00:00,202.48,203.56,202.33,203.12,28029.0,190.8622,191.8803,190.7208,191.4655,28029.0
2017-11-28 10:30:00,203.22,203.51,202.57,202.66,19956.0,191.5598,191.8331,190.9471,191.0319,19956.0
2017-11-28 11:00:00,202.65,202.94,201.93,201.93,23473.0,191.0225,191.2958,190.3438,190.3438,23473.0
2017-11-28 11:30:00,202.01,202.6,201.91,202.6,8908.0,190.4192,190.9753,190.3249,190.9753,8908.0
2017-11-28 12:00:00,202.62,202.84,202.55,202.66,7869.0,190.9942,191.2016,190.9282,191.0319,7869.0
2017-11-28 12:30:00,202.57,202.63,201.91,202.09,8214.0,190.9471,191.0036,190.3249,190.4946,8214.0
2017-11-28 13:00:00,201.94,202.54,201.94,202.39,36841.0,190.3532,190.9188,190.3532,190.7774,36841.0
2017-11-28 13:30:00,202.27,202.38,201.48,201.65,7350.0,190.6643,190.768,189.9196,190.0798,7350.0
2017-11-28 14:00:00,201.77,202.49,201.67,202.12,19209.0,190.193,190.8716,190.0987,190.5229,19209.0
2017-11-28 14:30:00,202.18,202.4,201.99,202.39,17494.0,190.5794,190.7868,190.4003,190.7774,17494.0
2017-11-28 15:00:00,202.2,204.28,202.16,204.14,34180.0,190.5983,192.5589,190.5606,192.427,34180.0
2017-11-28 15:30:00,204.16,204.66,203.81,204.35,79312.0,192.4458,192.9171,192.1159,192.6249,79312.0
2017-11-29 09:30:00,204.52,204.63,202.75,204.33,15661.0,192.7852,192.8889,191.1167,192.6061,15661.0
2017-11-29 10:00:00,204.31,204.98,203.74,204.46,19787.0,192.5872,193.2188,192.0499,192.7286,19787.0
2017-11-29 10:30:00,204.31,205.13,204.0,204.81,15666.0,192.5872,193.3602,192.295,193.0585,15666.0
2017-11-29 11:00:00,204.89,208.68,204.84,208.68,42463.0,193.1339,196.7065,193.0868,196.7065,42463.0
2017-11-29 11:30:00,208.38,208.93,207.02,207.05,30285.0,196.4237,196.9421,195.1417,195.17,30285.0
2017-11-29 12:00:00,207.01,207.53,206.26,206.26,15930.0,195.1323,195.6225,194.4253,194.4253,15930.0
2017-11-29 12:30:00,206.3,207.27,206.03,206.36,11456.0,194.463,195.3774,194.2085,194.5196,11456.0
2017-11-29 13:00:00,206.21,207.64,206.0,207.01,14946.0,194.3782,195.7262,194.1803,195.1323,14946.0
2017-11-29 13:30:00,206.69,207.22,206.57,207.22,12337.0,194.8307,195.3303,194.7175,195.3303,12337.0
2017-11-29 14:00:00,207.2,207.66,206.6,206.99,17462.0,195.3114,195.745,194.7458,195.1134,17462.0
2017-11-29 14:30:00,207.17,207.29,206.29,206.29,12914.0,195.2831,195.3962,194.4536,194.4536,12914.0
2017-11-29 15:00:00,206.15,207.96,206.15,207.65,42463.0,194.3216,196.0278,194.3216,195.7356,42463.0
2017-11-29 15:30:00,207.71,208.66,207.66,208.47,94475.0,195.7921,196.6876,195.745,196.5085,94475.0
2017-11-30 09:30:00,208.19,208.82,206.79,207.0,19883.0,196.659,197.2541,195.3365,195.5349,19883.0
2017-11-30 10:00:00,207.15,207.29,205.98,206.02,16886.0,195.6766,195.8088,194.5714,194.6091,16886.0
2017-11-30 10:30:00,205.97,205.98,204.78,205.25,28974.0,194.5619,194.5714,193.4378,193.8818,28974.0
2017-11-30 11:00:00,205.37,206.26,205.14,206.26,31329.0,193.9951,194.8358,193.7779,194.8358,31329.0
2017-11-30 11:30:00,206.31,208.2,206.04,208.09,27267.0,194.8831,196.6684,194.628,196.5645,27267.0
2017-11-30 12:00:00,208.08,208.25,207.23,208.01,30256.0,196.555,196.7156,195.7521,196.4889,30256.0
2017-11-30 12:30:00,208.0,208.53,207.52,208.42,15620.0,196.4795,196.9801,196.0261,196.8762,15620.0
2017-11-30 13:00:00,208.42,208.56,207.85,208.28,9108.0,196.8762,197.0085,196.3378,196.744,9108.0
2017-11-30 13:30:00,208.24,208.55,207.82,207.96,11280.0,196.7062,196.999,196.3094,196.4417,11280.0
2017-11-30 14:00:00,207.94,208.33,207.73,208.16,12329.0,196.4228,196.7912,196.2244,196.6306,12329.0
2017-11-30 14:30:00,208.15,209.02,207.86,208.2,17660.0,196.6212,197.443,196.3472,196.6684,17660.0
2017-11-30 15:00:00,208.12,208.31,207.54,208.19,25387.0,196.5928,196.7723,196.045,196.659,25387.0
2017-11-30 15:30:00,208.12,208.97,207.81,208.38,60345.0,196.5928,197.3958,196.3,196.8384,60345.0
2017-12-01 09:30:00,208.81,208.81,206.22,206.73,20044.0,197.2446,197.2446,194.7981,195.2798,20044.0
2017-12-01 10:00:00,206.51,207.23,206.33,207.08,11885.0,195.072,195.7521,194.902,195.6104,11885.0
2017-12-01 10:30:00,206.91,207.5,205.07,205.35,25065.0,195.4498,196.0072,193.7118,193.9763,25065.0
2017-12-01 11:00:00,205.29,205.4,201.15,201.87,51982.0,193.9196,194.0235,190.0089,190.689,51982.0
2017-12-01 11:30:00,201.48,204.35,200.7,204.28,34160.0,190.3206,193.0316,189.5838,192.9655,34160.0
2017-12-01 12:00:00,204.31,205.02,203.0,203.22,28486.0,192.9939,193.6645,191.7564,191.9642,28486.0
2017-12-01 12:30:00,203.31,203.69,202.63,203.68,16618.0,192.0492,192.4082,191.4069,192.3987,16618.0
2017-12-01 13:00:00,203.7,203.7,203.0,203.34,15975.0,192.4176,192.4176,191.7564,192.0776,15975.0
2017-12-01 13:30:00,203.2,204.49,203.2,203.78,17225.0,191.9453,193.1639,191.9453,192.4932,17225.0
2017-12-01 14:00:00,203.56,203.91,202.28,202.68,20891.0,192.2854,192.616,191.0763,191.4541,20891.0
2017-12-01 14:30:00,202.3,202.77,202.12,202.37,14665.0,191.0952,191.5392,190.9252,191.1613,14665.0
2017-12-01 15:00:00,202.37,202.87,202.0,202.49,24758.0,191.1613,191.6336,190.8118,191.2747,24758.0
2017-12-01 15:30:00,202.4,203.15,202.39,202.66,72840.0,191.1896,191.8981,191.1802,191.4352,72840.0
2017-12-04 09:30:00,204.97,206.45,204.4,206.15,34024.0,193.6173,195.0153,193.0789,194.7319,34024.0
2017-12-04 10:00:00,206.25,209.2,206.17,208.92,63556.0,194.8264,197.613,194.7508,197.3485,63556.0
2017-12-04 10:30:00,208.94,210.24,208.81,209.89,43806.0,197.3674,198.5954,197.2446,198.2648,43806.0
2017-12-04 11:00:00,210.06,211.32,209.38,210.0,30238.0,198.4254,199.6156,197.783,198.3687,30238.0
2017-12-04 11:30:00,210.36,210.42,208.63,209.09,24398.0,198.7088,198.7654,197.0746,197.5091,24398.0
2017-12-04 12:00:00,208.95,209.84,208.95,209.69,68244.0,197.3769,198.2176,197.3769,198.0759,68244.0
2017-12-04 12:30:00,209.73,210.62,209.65,210.59,23936.0,198.1137,198.9544,198.0381,198.926,23936.0
2017-12-04 13:00:00,210.71,211.22,209.55,209.55,22673.0,199.0394,199.5211,197.9436,197.9436,22673.0
2017-12-04 13:30:00,209.55,210.76,209.44,210.0,17836.0,197.9436,199.0866,197.8397,198.3687,17836.0
2017-12-04 14:00:00,210.03,210.2,209.7,209.91,34679.0,198.397,198.5576,198.0853,198.2837,34679.0
2017-12-04 14:30:00,209.87,210.27,209.14,209.66,45580.0,198.2459,198.6237,197.5563,198.0475,45580.0
2017-12-04 15:00:00,209.56,209.63,209.01,209.01,24022.0,197.9531,198.0192,197.4335,197.4335,24022.0
2017-12-04 15:30:00,209.0,209.08,208.18,208.39,50923.0,197.4241,197.4997,196.6495,196.8479,50923.0
2017-12-05 09:30:00,209.18,209.98,206.54,206.75,23196.0,197.5941,198.3498,195.1003,195.2987,23196.0
2017-12-05 10:00:00,206.25,206.69,205.18,205.49,34458.0,194.8264,195.242,193.8157,194.1085,34458.0
2017-12-05 10:30:00,205.38,205.51,204.51,204.95,25026.0,194.0046,194.1274,193.1828,193.5984,25026.0
2017-12-05 11:00:00,204.96,205.59,204.84,205.05,16395.0,193.6079,194.203,193.4945,193.6929,16395.0
2017-12-05 11:30:00,205.16,205.5,204.7,205.26,9802.0,193.7968,194.1179,193.3623,193.8912,9802.0
2017-12-05 12:00:00,205.02,205.08,204.21,204.36,24396.0,193.6645,193.7212,192.8994,193.0411,24396.0
2017-12-05 12:30:00,204.45,204.68,204.08,204.34,5545.0,193.1261,193.3434,192.7766,193.0222,5545.0
2017-12-05 13:00:00,204.38,205.41,204.38,205.3,21399.0,193.06,194.0329,193.06,193.929,21399.0
2017-12-05 13:30:00,205.26,205.57,205.25,205.37,6281.0,193.8912,194.1841,193.8818,193.9951,6281.0
2017-12-05 14:00:00,205.27,206.11,205.22,206.11,12341.0,193.9007,194.6942,193.8535,194.6942,12341.0
2017-12-05 14:30:00,206.17,206.83,206.17,206.39,9252.0,194.7508,195.3743,194.7508,194.9586,9252.0
2017-12-05 15:00:00,206.34,206.47,205.97,206.27,11241.0,194.9114,195.0342,194.5619,194.8453,11241.0
2017-12-05 15:30:00,206.09,206.31,205.72,205.81,55211.0,194.6753,194.8831,194.3258,194.4108,55211.0
2017-12-06 09:30:00,205.55,206.15,204.53,205.3,15786.0,194.1652,194.7319,193.2017,193.929,15786.0
2017-12-06 10:00:00,205.54,206.13,204.96,205.28,17758.0,194.1557,194.7131,193.6079,193.9101,17758.0
2017-12-06 10:30:00,205.17,205.75,205.0,205.61,21410.0,193.8062,194.3541,193.6456,194.2219,21410.0
2017-12-06 11:00:00,205.4,205.4,203.9,204.0,49281.0,194.0235,194.0235,192.6066,192.701,49281.0
2017-12-06 11:30:00,203.9,204.1,202.6,202.91,28664.0,192.6066,192.7955,191.3786,191.6714,28664.0
2017-12-06 12:00:00,202.9,203.06,201.78,202.01,34886.0,191.662,191.8131,190.604,190.8212,34886.0
2017-12-06 12:30:00,202.01,203.02,201.75,202.02,24337.0,190.8212,191.7753,190.5756,190.8307,24337.0
2017-12-06 13:00:00,202.02,202.46,201.05,201.76,27689.0,190.8307,191.2463,189.9144,190.5851,27689.0
2017-12-06 13:30:00,201.62,202.27,201.01,201.86,23632.0,190.4528,191.0668,189.8766,190.6796,23632.0
2017-12-06 14:00:00,202.02,202.42,201.75,202.33,23135.0,190.8307,191.2085,190.5756,191.1235,23135.0
2017-12-06 14:30:00,202.24,202.52,201.85,201.85,16574.0,191.0385,191.303,190.6701,190.6701,16574.0
2017-12-06 15:00:00,201.85,202.28,201.73,201.99,27179.0,190.6701,191.0763,190.5568,190.8024,27179.0
2017-12-06 15:30:00,201.98,202.29,201.5,201.51,65689.0,190.7929,191.0857,190.3395,190.3489,65689.0
2017-12-07 09:30:00,201.51,203.23,201.08,203.21,30869.0,190.3489,191.9737,189.9428,191.9548,30869.0
2017-12-07 10:00:00,203.15,204.94,202.67,204.94,33228.0,191.8981,193.589,191.4447,193.589,33228.0
2017-12-07 10:30:00,204.72,205.51,204.46,204.92,44025.0,193.3811,194.1274,193.1355,193.5701,44025.0
2017-12-07 11:00:00,204.86,205.24,204.6,204.8,19691.0,193.5134,193.8723,193.2678,193.4567,19691.0
2017-12-07 11:30:00,204.9,205.19,204.61,204.75,12992.0,193.5512,193.8251,193.2772,193.4095,12992.0
2017-12-07 12:00:00,204.75,205.38,204.61,204.63,22254.0,193.4095,194.0046,193.2772,193.2961,22254.0
2017-12-07 12:30:00,204.63,205.12,204.62,205.07,25821.0,193.2961,193.759,193.2867,193.7118,25821.0
2017-12-07 13:00:00,205.24,206.5,205.24,206.11,11674.0,193.8723,195.0626,193.8723,194.6942,11674.0
2017-12-07 13:30:00,206.12,207.0,206.12,206.66,14580.0,194.7036,195.5349,194.7036,195.2137,14580.0
2017-12-07 14:00:00,206.66,211.7,206.66,209.28,121046.0,195.2137,199.9745,195.2137,197.6886,121046.0
2017-12-07 14:30:00,209.05,210.89,208.75,210.31,62183.0,197.4713,199.2094,197.1879,198.6615,62183.0
2017-12-07 15:00:00,210.47,210.73,208.64,209.2,41246.0,198.8127,199.0583,197.084,197.613,41246.0
2017-12-07 15:30:00,209.24,209.45,208.09,208.55,70480.0,197.6508,197.8492,196.5645,196.999,70480.0
2017-12-08 09:30:00,209.92,210.98,208.86,210.76,39015.0,198.2931,199.2944,197.2918,199.0866,39015.0
2017-12-08 10:00:00,210.75,215.4,210.66,212.4,74116.0,199.0772,203.4696,198.9921,200.6358,74116.0
2017-12-08 10:30:00,212.42,213.33,211.68,212.85,33439.0,200.6547,201.5143,199.9557,201.0608,33439.0
2017-12-08 11:00:00,212.73,214.1,212.21,213.84,30676.0,200.9475,202.2416,200.4563,201.996,30676.0
2017-12-08 11:30:00,213.45,215.3,213.31,214.27,58806.0,201.6276,203.3752,201.4954,202.4022,58806.0
2017-12-08 12:00:00,214.16,215.47,213.76,215.02,66358.0,202.2983,203.5357,201.9204,203.1107,66358.0
2017-12-08 12:30:00,215.02,215.03,213.35,213.74,31930.0,203.1107,203.1201,201.5332,201.9016,31930.0
2017-12-08 13:00:00,213.75,214.38,213.09,213.52,21575.0,201.911,202.5061,201.2876,201.6937,21575.0
2017-12-08 13:30:00,213.67,214.27,213.34,213.46,18954.0,201.8354,202.4022,201.5237,201.6371,18954.0
2017-12-08 14:00:00,213.54,213.85,213.0,213.52,33736.0,201.7126,202.0055,201.2025,201.6937,33736.0
2017-12-08 14:30:00,213.4,213.91,212.92,213.54,26620.0,201.5804,202.0621,201.127,201.7126,26620.0
2017-12-08 15:00:00,213.45,214.23,213.26,214.22,23042.0,201.6276,202.3644,201.4481,202.355,23042.0
2017-12-08 15:30:00,214.2,214.3,213.45,214.1,124240.0,202.3361,202.4305,201.6276,202.2416,124240.0
2017-12-11 09:30:00,214.06,215.09,212.0,212.33,40793.0,202.2038,203.1768,200.2579,200.5696,40793.0
2017-12-11 10:00:00,212.34,212.78,211.38,212.35,19299.0,200.5791,200.9947,199.6723,200.5885,19299.0
2017-12-11 10:30:00,212.1,213.03,212.1,212.14,16382.0,200.3524,201.2309,200.3524,200.3902,16382.0
2017-12-11 11:00:00,212.02,212.31,211.2,211.69,18132.0,200.2768,200.5508,199.5022,199.9651,18132.0
2017-12-11 11:30:00,211.5,211.57,211.23,211.28,13845.0,199.7856,199.8517,199.5306,199.5778,13845.0
2017-12-11 12:00:00,211.31,211.81,211.15,211.27,11347.0,199.6061,200.0785,199.455,199.5684,11347.0
2017-12-11 12:30:00,211.42,211.57,210.01,210.23,16427.0,199.7101,199.8517,198.3781,198.586,16427.0
2017-12-11 13:00:00,210.23,210.25,208.43,208.5,31118.0,198.586,198.6049,196.8857,196.9518,31118.0
2017-12-11 13:30:00,208.52,210.54,208.52,209.52,37043.0,196.9707,198.8788,196.9707,197.9153,37043.0
2017-12-11 14:00:00,209.36,209.85,208.63,208.66,29625.0,197.7641,198.227,197.0746,197.1029,29625.0
2017-12-11 14:30:00,208.75,209.05,208.41,208.62,26326.0,197.1879,197.4713,196.8668,197.0651,26326.0
2017-12-11 15:00:00,208.53,208.62,207.38,208.29,39824.0,196.9801,197.0651,195.8938,196.7534,39824.0
2017-12-11 15:30:00,208.29,208.87,207.94,208.71,77315.0,196.7534,197.3013,196.4228,197.1502,77315.0
2017-12-12 09:30:00,208.08,210.24,207.5,208.64,36651.0,196.555,198.5954,196.0072,197.084,36651.0
2017-12-12 10:00:00,208.95,209.51,207.61,207.76,47487.0,197.3769,197.9058,196.1111,196.2528,47487.0
2017-12-12 10:30:00,207.74,207.74,206.94,207.0,32290.0,196.2339,196.2339,195.4782,195.5349,32290.0
2017-12-12 11:00:00,207.34,207.69,206.64,207.45,20584.0,195.856,196.1866,195.1948,195.9599,20584.0
2017-12-12 11:30:00,207.67,208.07,206.81,207.84,73132.0,196.1678,196.5456,195.3554,196.3283,73132.0
2017-12-12 12:00:00,207.88,208.08,206.64,206.97,23964.0,196.3661,196.555,195.1948,195.5065,23964.0
2017-12-12 12:30:00,206.98,207.1,206.51,207.01,49744.0,195.516,195.6293,195.072,195.5443,49744.0
2017-12-12 13:00:00,206.67,207.31,206.58,207.13,23288.0,195.2231,195.8277,195.1381,195.6577,23288.0
2017-12-12 13:30:00,207.15,207.19,206.62,206.93,25987.0,195.6766,195.7143,195.1759,195.4687,25987.0
2017-12-12 14:00:00,206.94,207.78,206.73,207.55,21255.0,195.4782,196.2717,195.2798,196.0544,21255.0
2017-12-12 14:30:00,207.62,208.5,207.56,208.28,27478.0,196.1205,196.9518,196.0638,196.744,27478.0
2017-12-12 15:00:00,208.22,208.43,207.37,207.37,15563.0,196.6873,196.8857,195.8844,195.8844,15563.0
2017-12-12 15:30:00,207.34,207.48,206.95,207.25,94275.0,195.856,195.9883,195.4876,195.771,94275.0
2017-12-13 09:30:00,207.27,207.74,206.44,207.2,20234.0,195.7899,196.2339,195.0059,195.7238,20234.0
2017-12-13 10:00:00,207.12,207.3,206.66,206.86,28325.0,195.6482,195.8182,195.2137,195.4026,28325.0
2017-12-13 10:30:00,206.84,207.18,206.14,206.58,20845.0,195.3837,195.7049,194.7225,195.1381,20845.0
2017-12-13 11:00:00,206.68,207.62,206.57,207.31,19676.0,195.2326,196.1205,195.1287,195.8277,19676.0
2017-12-13 11:30:00,207.34,209.32,207.26,209.32,19862.0,195.856,197.7264,195.7805,197.7264,19862.0
2017-12-13 12:00:00,209.18,209.18,208.28,208.7,28887.0,197.5941,197.5941,196.744,197.1407,28887.0
2017-12-13 12:30:00,208.95,209.3,207.6,207.7,20553.0,197.3769,197.7075,196.1016,196.1961,20553.0
2017-12-13 13:00:00,207.6,207.8,207.04,207.49,20066.0,196.1016,196.2906,195.5726,195.9977,20066.0
2017-12-13 13:30:00,207.53,208.37,207.48,208.37,6967.0,196.0355,196.829,195.9883,196.829,6967.0
2017-12-13 14:00:00,208.83,208.88,208.13,208.3,9724.0,197.2635,197.3107,196.6023,196.7629,9724.0
2017-12-13 14:30:00,208.49,209.11,208.35,209.06,10874.0,196.9423,197.528,196.8101,197.4808,10874.0
2017-12-13 15:00:00,208.99,209.19,208.31,208.76,12192.0,197.4146,197.6036,196.7723,197.1974,12192.0
2017-12-13 15:30:00,208.75,208.99,207.86,208.04,52739.0,197.1879,197.4146,196.3472,196.5173,52739.0
2017-12-14 09:30:00,208.5,209.21,207.73,207.81,22348.0,196.9518,197.6225,196.2244,196.3,22348.0
2017-12-14 10:00:00,207.81,207.81,205.05,205.15,14322.0,196.3,196.3,193.6929,193.7873,14322.0
2017-12-14 10:30:00,205.15,206.51,205.14,205.53,23385.0,193.7873,195.072,193.7779,194.1463,23385.0
2017-12-14 11:00:00,205.53,205.53,202.76,203.5,45914.0,194.1463,194.1463,191.5297,192.2287,45914.0
2017-12-14 11:30:00,203.38,203.38,202.2,202.74,35996.0,192.1154,192.1154,191.0007,191.5108,35996.0
2017-12-14 12:00:00,202.91,202.91,202.45,202.54,19384.0,191.6714,191.6714,191.2369,191.3219,19384.0
2017-12-14 12:30:00,202.67,202.94,202.35,202.45,24930.0,191.4447,191.6997,191.1424,191.2369,24930.0
2017-12-14 13:00:00,202.55,203.04,202.36,202.81,24830.0,191.3313,191.7942,191.1519,191.5769,24830.0
2017-12-14 13:30:00,202.81,202.81,200.9,200.98,40716.0,191.5769,191.5769,189.7727,189.8483,40716.0
2017-12-14 14:00:00,200.82,201.94,200.8,201.15,57515.0,189.6972,190.7551,189.6783,190.0089,57515.0
2017-12-14 14:30:00,201.0,202.06,200.98,202.06,50986.0,189.8672,190.8685,189.8483,190.8685,50986.0
2017-12-14 15:00:00,202.02,203.38,202.02,202.56,65798.0,190.8307,192.1154,190.8307,191.3408,65798.0
2017-12-14 15:30:00,202.58,203.12,202.16,202.22,94410.0,191.3597,191.8698,190.9629,191.0196,94410.0
2017-12-15 09:30:00,204.29,205.07,203.47,204.88,102502.0,192.975,193.7118,192.2004,193.5323,102502.0
2017-12-15 10:00:00,205.0,205.94,204.21,205.2,17180.0,193.6456,194.5336,192.8994,193.8346,17180.0
2017-12-15 10:30:00,205.11,205.92,204.69,205.17,29827.0,193.7495,194.5147,193.3528,193.8062,29827.0
2017-12-15 11:00:00,205.0,205.69,204.78,205.02,29491.0,193.6456,194.2974,193.4378,193.6645,29491.0
2017-12-15 11:30:00,205.2,205.45,203.93,204.43,11924.0,193.8346,194.0707,192.6349,193.1072,11924.0
2017-12-15 12:00:00,204.46,204.51,203.97,204.21,14715.0,193.1355,193.1828,192.6727,192.8994,14715.0
2017-12-15 12:30:00,204.39,204.86,204.28,204.43,8726.0,193.0694,193.5134,192.9655,193.1072,8726.0
2017-12-15 13:00:00,204.59,205.1,204.0,204.0,17897.0,193.2583,193.7401,192.701,192.701,17897.0
2017-12-15 13:30:00,204.15,204.94,204.11,204.48,14951.0,192.8427,193.589,192.8049,193.1544,14951.0
2017-12-15 14:00:00,204.75,205.14,204.57,204.57,13281.0,193.4095,193.7779,193.2395,193.2395,13281.0
2017-12-15 14:30:00,204.57,205.7,204.41,205.18,23679.0,193.2395,194.3069,193.0883,193.8157,23679.0
2017-12-15 15:00:00,204.94,205.72,204.94,205.63,20901.0,193.589,194.3258,193.589,194.2407,20901.0
2017-12-15 15:30:00,205.6,205.6,204.22,204.44,88897.0,194.2124,194.2124,192.9088,193.1167,88897.0
2017-12-18 09:30:00,206.01,206.51,203.9,206.0,27259.0,194.5997,195.072,192.6066,194.5903,27259.0
2017-12-18 10:00:00,205.83,206.0,204.68,204.68,19468.0,194.4297,194.5903,193.3434,193.3434,19468.0
2017-12-18 10:30:00,204.84,205.76,204.76,205.62,9858.0,193.4945,194.3635,193.4189,194.2313,9858.0
2017-12-18 11:00:00,205.52,205.84,205.24,205.27,17260.0,194.1368,194.4391,193.8723,193.9007,17260.0
2017-12-18 11:30:00,205.14,206.0,205.08,205.7,46386.0,193.7779,194.5903,193.7212,194.3069,46386.0
2017-12-18 12:00:00,205.7,206.0,205.36,205.58,31912.0,194.3069,194.5903,193.9857,194.1935,31912.0
2017-12-18 12:30:00,205.47,205.8,205.47,205.68,10788.0,194.0896,194.4013,194.0896,194.288,10788.0
2017-12-18 13:00:00,205.68,206.36,205.58,206.18,12923.0,194.288,194.9303,194.1935,194.7603,12923.0
2017-12-18 13:30:00,206.26,207.18,205.91,207.06,35712.0,194.8358,195.7049,194.5052,195.5915,35712.0
2017-12-18 14:00:00,207.1,208.5,207.1,208.33,25027.0,195.6293,196.9518,195.6293,196.7912,25027.0
2017-12-18 14:30:00,208.26,209.01,208.21,208.98,23115.0,196.7251,197.4335,196.6778,197.4052,23115.0
2017-12-18 15:00:00,208.78,209.08,207.77,207.89,57773.0,197.2163,197.4997,196.2622,196.3756,57773.0
2017-12-18 15:30:00,207.94,208.17,207.43,207.65,63602.0,196.4228,196.6401,195.941,196.1489,63602.0
2017-12-19 09:30:00,208.11,208.74,206.73,206.86,29415.0,196.5834,197.1785,195.2798,195.4026,29415.0
2017-12-19 10:00:00,206.65,206.92,205.28,206.79,40853.0,195.2042,195.4593,193.9101,195.3365,40853.0
2017-12-19 10:30:00,206.72,207.22,206.44,206.96,28611.0,195.2704,195.7427,195.0059,195.4971,28611.0
2017-12-19 11:00:00,206.81,206.91,205.2,205.21,28773.0,195.3554,195.4498,193.8346,193.844,28773.0
2017-12-19 11:30:00,205.43,205.79,204.59,205.04,18841.0,194.0518,194.3919,193.2583,193.6834,18841.0
2017-12-19 12:00:00,205.06,205.29,204.3,204.72,50841.0,193.7023,193.9196,192.9844,193.3811,50841.0
2017-12-19 12:30:00,205.01,205.1,204.25,204.79,29151.0,193.6551,193.7401,192.9372,193.4473,29151.0
2017-12-19 13:00:00,204.79,205.0,203.66,203.78,37511.0,193.4473,193.6456,192.3799,192.4932,37511.0
2017-12-19 13:30:00,203.69,204.57,203.69,203.88,15168.0,192.4082,193.2395,192.4082,192.5877,15168.0
2017-12-19 14:00:00,203.85,204.56,203.73,203.83,21831.0,192.5593,193.23,192.446,192.5404,21831.0
2017-12-19 14:30:00,203.71,203.83,203.09,203.54,20279.0,192.4271,192.5404,191.8414,192.2665,20279.0
2017-12-19 15:00:00,203.59,204.04,203.3,203.98,22052.0,192.3137,192.7388,192.0398,192.6821,22052.0
2017-12-19 15:30:00,204.06,204.15,203.73,203.85,78602.0,192.7577,192.8427,192.446,192.5593,78602.0
2017-12-20 09:30:00,204.89,204.89,203.55,203.8,27005.0,193.5417,193.5417,192.2759,192.5121,27005.0
2017-12-20 10:00:00,204.01,204.23,203.42,203.79,82699.0,192.7105,192.9183,192.1531,192.5027,82699.0
2017-12-20 10:30:00,203.76,203.91,202.25,202.63,47389.0,192.4743,192.616,191.048,191.4069,47389.0
2017-12-20 11:00:00,202.85,203.91,202.77,203.52,27854.0,191.6147,192.616,191.5392,192.2476,27854.0
2017-12-20 11:30:00,203.44,204.27,203.06,203.14,15840.0,192.172,192.9561,191.8131,191.8887,15840.0
2017-12-20 12:00:00,203.38,203.53,203.1,203.4,10018.0,192.1154,192.2571,191.8509,192.1343,10018.0
2017-12-20 12:30:00,203.39,203.86,203.22,203.74,7994.0,192.1248,192.5688,191.9642,192.4554,7994.0
2017-12-20 13:00:00,203.76,204.07,203.59,203.74,10757.0,192.4743,192.7671,192.3137,192.4554,10757.0
2017-12-20 13:30:00,203.77,204.05,203.49,203.67,12854.0,192.4838,192.7483,192.2193,192.3893,12854.0
2017-12-20 14:00:00,203.6,204.4,203.6,204.17,14027.0,192.3232,193.0789,192.3232,192.8616,14027.0
2017-12-20 14:30:00,204.28,204.33,203.91,204.29,17200.0,192.9655,193.0127,192.616,192.975,17200.0
2017-12-20 15:00:00,204.39,204.88,204.13,204.77,14875.0,193.0694,193.5323,192.8238,193.4284,14875.0
2017-12-20 15:30:00,204.84,205.54,204.55,204.64,58538.0,193.4945,194.1557,193.2206,193.3056,58538.0
2017-12-21 09:30:00,206.26,206.69,205.18,205.99,28770.0,194.8358,195.242,193.8157,194.5808,28770.0
2017-12-21 10:00:00,205.79,206.36,205.38,206.28,14533.0,194.3919,194.9303,194.0046,194.8547,14533.0
2017-12-21 10:30:00,206.47,209.41,206.24,209.37,65272.0,195.0342,197.8114,194.817,197.7736,65272.0
2017-12-21 11:00:00,209.35,210.63,209.34,210.28,48585.0,197.7547,198.9638,197.7453,198.6332,48585.0
2017-12-21 11:30:00,210.41,212.19,210.15,211.82,62564.0,198.756,200.4374,198.5104,200.0879,62564.0
2017-12-21 12:00:00,211.74,212.22,211.04,211.81,39076.0,200.0123,200.4657,199.3511,200.0785,39076.0
2017-12-21 12:30:00,211.74,212.02,211.54,211.8,32271.0,200.0123,200.2768,199.8234,200.069,32271.0
2017-12-21 13:00:00,211.73,212.04,211.34,211.99,45227.0,200.0029,200.2957,199.6345,200.2485,45227.0
2017-12-21 13:30:00,211.96,212.44,211.33,211.7,35417.0,200.2201,200.6736,199.625,199.9745,35417.0
2017-12-21 14:00:00,211.66,211.86,211.1,211.21,21156.0,199.9368,200.1257,199.4078,199.5117,21156.0
2017-12-21 14:30:00,211.38,211.7,211.3,211.53,20331.0,199.6723,199.9745,199.5967,199.814,20331.0
2017-12-21 15:00:00,211.54,211.73,211.19,211.39,23872.0,199.8234,200.0029,199.4928,199.6817,23872.0
2017-12-21 15:30:00,211.46,211.57,210.19,210.48,88373.0,199.7478,199.8517,198.5482,198.8221,88373.0
2017-12-22 09:30:00,210.36,210.59,208.45,209.86,20275.0,198.7088,198.926,196.9046,198.2365,20275.0
2017-12-22 10:00:00,209.76,210.51,209.52,209.9,16142.0,198.142,198.8505,197.9153,198.2742,16142.0
2017-12-22 10:30:00,210.01,211.44,209.69,211.44,13502.0,198.3781,199.7289,198.0759,199.7289,13502.0
2017-12-22 11:00:00,211.31,211.37,209.92,210.77,11827.0,199.6061,199.6628,198.2931,199.0961,11827.0
2017-12-22 11:30:00,210.91,211.36,209.87,210.73,16319.0,199.2283,199.6534,198.2459,199.0583,16319.0
2017-12-22 12:00:00,210.86,211.83,210.65,211.69,9555.0,199.1811,200.0973,198.9827,199.9651,9555.0
2017-12-22 12:30:00,211.68,212.16,211.61,211.68,16476.0,199.9557,200.4091,199.8895,199.9557,16476.0
2017-12-22 13:00:00,211.79,212.32,211.79,211.98,14256.0,200.0596,200.5602,200.0596,200.239,14256.0
2017-12-22 13:30:00,212.0,212.2,211.61,211.78,12684.0,200.2579,200.4469,199.8895,200.0501,12684.0
2017-12-22 14:00:00,211.84,211.84,211.39,211.4,12099.0,200.1068,200.1068,199.6817,199.6912,12099.0
2017-12-22 14:30:00,211.5,211.59,210.56,210.66,12372.0,199.7856,199.8706,198.8977,198.9921,12372.0
2017-12-22 15:00:00,210.62,211.08,210.61,211.08,13087.0,198.9544,199.3889,198.9449,199.3889,13087.0
2017-12-22 15:30:00,211.06,211.21,210.79,211.02,17527.0,199.37,199.5117,199.1149,199.3322,17527.0
2017-12-26 09:30:00,211.08,215.1,210.85,215.01,41417.0,199.3889,203.1862,199.1716,203.1012,41417.0
2017-12-26 10:00:00,214.89,217.66,214.76,217.66,27858.0,202.9879,205.6044,202.8651,205.6044,27858.0
2017-12-26 10:30:00,217.55,217.91,217.05,217.42,49427.0,205.5005,205.8406,205.0282,205.3777,49427.0
2017-12-26 11:00:00,217.33,217.75,216.65,217.56,16951.0,205.2927,205.6895,204.6504,205.51,16951.0
2017-12-26 11:30:00,217.5,217.8,217.17,217.44,9851.0,205.4533,205.7367,205.1416,205.3966,9851.0
2017-12-26 12:00:00,217.63,218.16,217.56,217.8,19956.0,205.5761,206.0767,205.51,205.7367,19956.0
2017-12-26 12:30:00,217.78,217.95,217.43,217.47,19870.0,205.7178,205.8784,205.3872,205.425,19870.0
2017-12-26 13:00:00,217.38,217.98,217.38,217.78,12053.0,205.3399,205.9067,205.3399,205.7178,12053.0
2017-12-26 13:30:00,217.79,217.84,217.36,217.76,44225.0,205.7272,205.7745,205.3211,205.6989,44225.0
2017-12-26 14:00:00,217.65,217.98,217.53,217.8,26311.0,205.595,205.9067,205.4816,205.7367,26311.0
2017-12-26 14:30:00,217.8,218.0,217.6,217.84,34303.0,205.7367,205.9256,205.5478,205.7745,34303.0
2017-12-26 15:00:00,217.8,218.31,217.53,217.82,53422.0,205.7367,206.2184,205.4816,205.7556,53422.0
2017-12-26 15:30:00,217.8,218.14,217.36,217.58,114267.0,205.7367,206.0579,205.3211,205.5289,114267.0
2017-12-27 09:30:00,218.22,218.75,215.87,217.62,116488.0,206.1334,206.6341,203.9136,205.5667,116488.0
2017-12-27 10:00:00,217.81,217.91,216.27,217.0,72022.0,205.7461,205.8406,204.2914,204.981,72022.0
2017-12-27 10:30:00,217.06,218.33,217.06,218.05,20422.0,205.0377,206.2373,205.0377,205.9728,20422.0
2017-12-27 11:00:00,217.88,218.97,217.61,218.9,25414.0,205.8123,206.8419,205.5572,206.7758,25414.0
2017-12-27 11:30:00,218.8,219.32,218.75,219.32,18660.0,206.6813,207.1725,206.6341,207.1725,18660.0
2017-12-27 12:00:00,219.34,219.74,218.68,218.85,29923.0,207.1914,207.5692,206.5679,206.7285,29923.0
2017-12-27 12:30:00,218.88,219.0,218.71,218.93,10770.0,206.7569,206.8702,206.5963,206.8041,10770.0
2017-12-27 13:00:00,218.85,219.17,218.75,218.99,13674.0,206.7285,207.0308,206.6341,206.8608,13674.0
2017-12-27 13:30:00,219.0,219.16,218.95,219.16,12272.0,206.8702,207.0214,206.823,207.0214,12272.0
2017-12-27 14:00:00,219.15,219.38,218.92,219.06,21308.0,207.0119,207.2292,206.7946,206.9269,21308.0
2017-12-27 14:30:00,219.1,219.11,218.35,218.51,34214.0,206.9647,206.9741,206.2562,206.4074,34214.0
2017-12-27 15:00:00,218.57,218.58,217.74,217.96,15660.0,206.464,206.4735,205.68,205.8878,15660.0
2017-12-27 15:30:00,217.98,218.29,217.83,218.22,60406.0,205.9067,206.1995,205.765,206.1334,60406.0
2017-12-28 09:30:00,218.58,218.61,216.27,216.96,79348.0,206.4735,206.5018,204.2914,204.9432,79348.0
2017-12-28 10:00:00,217.0,217.61,216.8,217.26,41997.0,204.981,205.5572,204.7921,205.2266,41997.0
2017-12-28 10:30:00,217.51,217.57,216.68,217.2,22833.0,205.4627,205.5194,204.6787,205.1699,22833.0
2017-12-28 11:00:00,217.02,218.02,216.88,217.19,48616.0,204.9999,205.9445,204.8676,205.1605,48616.0
2017-12-28 11:30:00,217.19,217.33,216.42,216.68,19705.0,205.1605,205.2927,204.4331,204.6787,19705.0
2017-12-28 12:00:00,216.59,216.59,215.81,216.0,17002.0,204.5937,204.5937,203.8569,204.0364,17002.0
2017-12-28 12:30:00,215.91,216.59,215.9,216.15,12263.0,203.9514,204.5937,203.9419,204.1781,12263.0
2017-12-28 13:00:00,216.09,216.19,215.5,215.53,9236.0,204.1214,204.2159,203.5641,203.5924,9236.0
2017-12-28 13:30:00,215.57,216.39,215.57,216.39,12885.0,203.6302,204.4048,203.6302,204.4048,12885.0
2017-12-28 14:00:00,216.32,216.39,216.08,216.19,4869.0,204.3387,204.4048,204.1119,204.2159,4869.0
2017-12-28 14:30:00,216.28,216.8,216.14,216.25,14757.0,204.3009,204.7921,204.1686,204.2725,14757.0
2017-12-28 15:00:00,216.26,216.94,216.26,216.73,11554.0,204.282,204.9243,204.282,204.7259,11554.0
2017-12-28 15:30:00,216.78,217.71,216.78,217.44,75520.0,204.7732,205.6517,204.7732,205.3966,75520.0
2017-12-29 09:30:00,218.0,219.24,216.05,216.98,48283.0,205.9256,207.0969,204.0836,204.9621,48283.0
2017-12-29 10:00:00,216.96,219.35,216.51,218.83,24691.0,204.9432,207.2008,204.5181,206.7096,24691.0
2017-12-29 10:30:00,218.76,219.73,218.28,219.26,35210.0,206.6435,207.5598,206.1901,207.1158,35210.0
2017-12-29 11:00:00,219.29,219.63,218.93,219.46,17000.0,207.1442,207.4653,206.8041,207.3047,17000.0
2017-12-29 11:30:00,219.43,220.0,219.13,219.61,27525.0,207.2764,207.8148,206.993,207.4464,27525.0
2017-12-29 12:00:00,219.42,220.67,219.42,220.01,28129.0,207.267,208.4477,207.267,207.8243,28129.0
2017-12-29 12:30:00,220.08,220.2,219.72,220.05,17132.0,207.8904,208.0038,207.5503,207.8621,17132.0
2017-12-29 13:00:00,220.03,220.87,219.89,220.39,27229.0,207.8432,208.6366,207.7109,208.1832,27229.0
2017-12-29 13:30:00,220.52,221.0,220.34,221.0,21245.0,208.306,208.7594,208.136,208.7594,21245.0
2017-12-29 14:00:00,221.0,221.02,220.05,220.51,20283.0,208.7594,208.7783,207.8621,208.2966,20283.0
2017-12-29 14:30:00,220.57,221.52,220.41,220.93,29086.0,208.3533,209.2506,208.2021,208.6933,29086.0
2017-12-29 15:00:00,220.94,222.45,220.64,222.35,48881.0,208.7028,210.1291,208.4194,210.0347,48881.0
2017-12-29 15:30:00,222.36,222.39,220.92,220.96,149213.0,210.0441,210.0725,208.6839,208.7217,149213.0
2018-01-02 09:30:00,222.62,222.83,221.09,221.57,37232.0,210.2897,210.4881,208.8445,209.2979,37232.0
2018-01-02 10:00:00,221.75,223.01,221.55,222.68,88190.0,209.4679,210.6581,209.279,210.3464,88190.0
2018-01-02 10:30:00,222.75,224.44,222.54,223.65,35929.0,210.4125,212.0089,210.2141,211.2627,35929.0
2018-01-02 11:00:00,223.55,224.41,223.26,224.21,33844.0,211.1682,211.9806,210.8943,211.7917,33844.0
2018-01-02 11:30:00,224.19,224.94,224.19,224.54,39843.0,211.7728,212.4812,211.7728,212.1034,39843.0
2018-01-02 12:00:00,224.5,225.8,224.5,225.74,50012.0,212.0656,213.2936,212.0656,213.2369,50012.0
2018-01-02 12:30:00,225.76,226.54,225.37,225.92,86693.0,213.2558,213.9926,212.8874,213.4069,86693.0
2018-01-02 13:00:00,225.91,226.28,224.87,225.4,42820.0,213.3975,213.747,212.4151,212.9157,42820.0
2018-01-02 13:30:00,225.35,225.46,224.99,225.46,29465.0,212.8685,212.9724,212.5284,212.9724,29465.0
2018-01-02 14:00:00,225.4,225.43,224.46,224.77,47926.0,212.9157,212.9441,212.0278,212.3206,47926.0
2018-01-02 14:30:00,224.84,225.05,224.44,224.85,30348.0,212.3868,212.5851,212.0089,212.3962,30348.0
2018-01-02 15:00:00,224.94,225.23,224.73,224.95,48887.0,212.4812,212.7552,212.2828,212.4907,48887.0
2018-01-02 15:30:00,224.97,225.16,224.31,225.05,99979.0,212.5096,212.689,211.8861,212.5851,99979.0
2018-01-03 09:30:00,226.03,227.99,225.79,227.91,55069.0,213.5108,215.3623,213.2841,215.2867,55069.0
2018-01-03 10:00:00,227.68,229.01,227.0,229.0,48174.0,215.0695,216.3258,214.4271,216.3163,48174.0
2018-01-03 10:30:00,229.0,230.49,228.2,228.87,67399.0,216.3163,217.7238,215.5607,216.1935,67399.0
2018-01-03 11:00:00,229.07,229.14,227.68,227.83,25334.0,216.3825,216.4486,215.0695,215.2111,25334.0
2018-01-03 11:30:00,227.98,229.18,227.18,227.43,42176.0,215.3528,216.4864,214.5972,214.8333,42176.0
2018-01-03 12:00:00,227.39,228.35,227.38,228.0,51897.0,214.7955,215.7023,214.7861,215.3717,51897.0
2018-01-03 12:30:00,227.91,227.91,226.42,227.48,24217.0,215.2867,215.2867,213.8792,214.8805,24217.0
2018-01-03 13:00:00,227.61,228.07,227.45,227.87,38450.0,215.0033,215.4379,214.8522,215.2489,38450.0
2018-01-03 13:30:00,227.84,228.23,227.6,227.6,23951.0,215.2206,215.589,214.9939,214.9939,23951.0
2018-01-03 14:00:00,227.72,227.77,225.53,225.63,31010.0,215.1072,215.1545,213.0385,213.133,31010.0
2018-01-03 14:30:00,225.71,226.52,225.65,226.15,21878.0,213.2086,213.9737,213.1519,213.6242,21878.0
2018-01-03 15:00:00,225.99,226.74,225.99,226.73,28422.0,213.4731,214.1815,213.4731,214.1721,28422.0
2018-01-03 15:30:00,226.71,227.64,226.38,227.5,116352.0,214.1532,215.0317,213.8415,214.8994,116352.0
2018-01-04 09:30:00,229.08,230.67,227.2,227.43,72997.0,216.3919,217.8938,214.616,214.8333,72997.0
2018-01-04 10:00:00,227.37,227.79,226.49,227.67,37904.0,214.7766,215.1734,213.9454,215.06,37904.0
2018-01-04 10:30:00,227.66,228.76,227.37,228.5,38154.0,215.0506,216.0896,214.7766,215.844,38154.0
2018-01-04 11:00:00,228.62,228.66,228.15,228.25,24605.0,215.9574,215.9952,215.5134,215.6079,24605.0
2018-01-04 11:30:00,228.24,228.49,227.81,228.45,149211.0,215.5984,215.8346,215.1923,215.7968,149211.0
2018-01-04 12:00:00,228.47,229.2,228.31,228.54,53822.0,215.8157,216.5053,215.6646,215.8818,53822.0
2018-01-04 12:30:00,228.46,228.51,227.11,227.11,41195.0,215.8063,215.8535,214.531,214.531,41195.0
2018-01-04 13:00:00,227.18,227.28,226.19,227.13,29161.0,214.5972,214.6916,213.662,214.5499,29161.0
2018-01-04 13:30:00,227.14,228.28,226.89,228.28,26229.0,214.5594,215.6362,214.3232,215.6362,26229.0
2018-01-04 14:00:00,228.37,228.38,227.9,228.26,14571.0,215.7212,215.7307,215.2773,215.6173,14571.0
2018-01-04 14:30:00,228.19,228.99,228.19,228.61,18708.0,215.5512,216.3069,215.5512,215.9479,18708.0
2018-01-04 15:00:00,228.58,228.79,228.02,228.25,12709.0,215.9196,216.118,215.3906,215.6079,12709.0
2018-01-04 15:30:00,228.33,228.34,227.55,227.79,69370.0,215.6835,215.6929,214.9467,215.1734,69370.0
2018-01-05 09:30:00,228.2,228.78,225.66,225.66,33424.0,215.5607,216.1085,213.1613,213.1613,33424.0
2018-01-05 10:00:00,225.78,226.92,225.43,226.37,76526.0,213.2747,214.3516,212.9441,213.832,76526.0
2018-01-05 10:30:00,226.38,226.44,225.05,225.93,29135.0,213.8415,213.8981,212.5851,213.4164,29135.0
2018-01-05 11:00:00,225.62,225.99,225.09,225.75,71885.0,213.1236,213.4731,212.6229,213.2464,71885.0
2018-01-05 11:30:00,225.62,226.7,225.62,226.22,11460.0,213.1236,214.1437,213.1236,213.6903,11460.0
2018-01-05 12:00:00,226.28,226.86,226.01,226.09,9399.0,213.747,214.2949,213.492,213.5675,9399.0
2018-01-05 12:30:00,226.15,226.62,225.72,226.23,28880.0,213.6242,214.0682,213.218,213.6998,28880.0
2018-01-05 13:00:00,226.23,226.67,226.2,226.63,8352.0,213.6998,214.1154,213.6714,214.0776,8352.0
2018-01-05 13:30:00,226.64,226.64,226.04,226.04,9756.0,214.0871,214.0871,213.5203,213.5203,9756.0
2018-01-05 14:00:00,226.09,226.23,225.81,225.97,23019.0,213.5675,213.6998,213.303,213.4542,23019.0
2018-01-05 14:30:00,225.97,226.27,225.77,226.0,17849.0,213.4542,213.7376,213.2652,213.4825,17849.0
2018-01-05 15:00:00,225.88,226.9,225.81,226.79,31344.0,213.3692,214.3327,213.303,214.2288,31344.0
2018-01-05 15:30:00,226.8,227.53,226.46,227.13,66895.0,214.2382,214.9278,213.917,214.5499,66895.0
2018-01-08 09:30:00,226.94,227.54,226.05,226.43,49364.0,214.3704,214.9372,213.5297,213.8887,49364.0
2018-01-08 10:00:00,226.47,226.97,225.75,226.91,36353.0,213.9265,214.3988,213.2464,214.3421,36353.0
2018-01-08 10:30:00,226.99,227.5,226.66,227.5,48258.0,214.4177,214.8994,214.106,214.8994,48258.0
2018-01-08 11:00:00,227.35,227.5,226.95,227.14,8200.0,214.7577,214.8994,214.3799,214.5594,8200.0
2018-01-08 11:30:00,227.4,227.54,227.15,227.15,11754.0,214.805,214.9372,214.5688,214.5688,11754.0
2018-01-08 12:00:00,227.15,228.19,227.14,228.19,15437.0,214.5688,215.5512,214.5594,215.5512,15437.0
2018-01-08 12:30:00,228.01,228.04,227.48,227.52,13083.0,215.3812,215.4095,214.8805,214.9183,13083.0
2018-01-08 13:00:00,227.48,228.57,227.48,228.33,10501.0,214.8805,215.9102,214.8805,215.6835,10501.0
2018-01-08 13:30:00,228.4,228.78,228.12,228.78,9836.0,215.7496,216.1085,215.4851,216.1085,9836.0
2018-01-08 14:00:00,228.85,229.34,228.81,229.04,13856.0,216.1747,216.6375,216.1369,216.3541,13856.0
2018-01-08 14:30:00,228.99,229.88,228.9,229.83,17684.0,216.3069,217.1476,216.2219,217.1004,17684.0
2018-01-08 15:00:00,229.75,229.75,228.89,229.07,37179.0,217.0248,217.0248,216.2124,216.3825,37179.0
2018-01-08 15:30:00,229.09,229.63,229.0,229.4,89723.0,216.4014,216.9115,216.3163,216.6942,89723.0
2018-01-09 09:30:00,230.0,231.46,229.26,231.02,38920.0,217.261,218.6401,216.5619,218.2245,38920.0
2018-01-09 10:00:00,231.0,232.16,229.99,230.14,48572.0,218.2056,219.3013,217.2515,217.3932,48572.0
2018-01-09 10:30:00,230.19,230.62,229.64,230.0,28349.0,217.4404,217.8466,216.9209,217.261,28349.0
2018-01-09 11:00:00,229.89,230.04,229.35,230.04,8260.0,217.1571,217.2987,216.647,217.2987,8260.0
2018-01-09 11:30:00,229.85,229.85,229.16,229.16,5089.0,217.1193,217.1193,216.4675,216.4675,5089.0
2018-01-09 12:00:00,229.2,229.41,228.52,228.64,9114.0,216.5053,216.7036,215.8629,215.9763,9114.0
2018-01-09 12:30:00,228.59,228.88,227.93,228.07,9010.0,215.9291,216.203,215.3056,215.4379,9010.0
2018-01-09 13:00:00,227.96,228.63,227.95,228.56,22197.0,215.3339,215.9668,215.3245,215.9007,22197.0
2018-01-09 13:30:00,228.52,228.94,228.5,228.62,11337.0,215.8629,216.2597,215.844,215.9574,11337.0
2018-01-09 14:00:00,228.61,228.84,228.42,228.46,6515.0,215.9479,216.1652,215.7685,215.8063,6515.0
2018-01-09 14:30:00,228.49,228.62,228.03,228.06,11403.0,215.8346,215.9574,215.4001,215.4284,11403.0
2018-01-09 15:00:00,228.28,229.17,228.09,228.72,22065.0,215.6362,216.4769,215.4567,216.0519,22065.0
2018-01-09 15:30:00,228.57,228.81,227.87,228.1,96953.0,215.9102,216.1369,215.2489,215.4662,96953.0
2018-01-10 09:30:00,226.98,227.06,224.13,225.18,55116.0,214.4082,214.4838,211.7161,212.7079,55116.0
2018-01-10 10:00:00,225.11,225.37,224.18,224.93,22857.0,212.6418,212.8874,211.7633,212.4718,22857.0
2018-01-10 10:30:00,224.97,225.94,224.96,225.36,10510.0,212.5096,213.4258,212.5001,212.878,10510.0
2018-01-10 11:00:00,225.58,225.67,224.29,224.39,26496.0,213.0858,213.1708,211.8672,211.9617,26496.0
2018-01-10 11:30:00,224.51,226.12,224.5,225.8,14595.0,212.075,213.5959,212.0656,213.2936,14595.0
2018-01-10 12:00:00,225.76,226.08,225.67,225.75,16699.0,213.2558,213.5581,213.1708,213.2464,16699.0
2018-01-10 12:30:00,225.78,225.84,225.43,225.81,9689.0,213.2747,213.3314,212.9441,213.303,9689.0
2018-01-10 13:00:00,225.8,226.01,225.69,226.01,7504.0,213.2936,213.492,213.1897,213.492,7504.0
2018-01-10 13:30:00,225.95,226.47,225.78,226.28,14572.0,213.4353,213.9265,213.2747,213.747,14572.0
2018-01-10 14:00:00,226.45,226.83,226.12,226.8,11108.0,213.9076,214.2665,213.5959,214.2382,11108.0
2018-01-10 14:30:00,226.78,227.01,226.57,226.71,15598.0,214.2193,214.4366,214.0209,214.1532,15598.0
2018-01-10 15:00:00,226.73,226.95,226.57,226.93,19810.0,214.1721,214.3799,214.0209,214.361,19810.0
2018-01-10 15:30:00,226.98,227.64,226.48,226.65,90515.0,214.4082,215.0317,213.9359,214.0965,90515.0
2018-01-11 09:30:00,228.0,229.5,227.1,227.92,20292.0,215.3717,216.7887,214.5216,215.2962,20292.0
2018-01-11 10:00:00,227.97,228.43,227.71,228.06,22342.0,215.3434,215.7779,215.0978,215.4284,22342.0
2018-01-11 10:30:00,228.04,228.65,227.61,228.65,9905.0,215.4095,215.9857,215.0033,215.9857,9905.0
2018-01-11 11:00:00,228.91,229.04,227.93,228.16,9229.0,216.2313,216.3541,215.3056,215.5229,9229.0
2018-01-11 11:30:00,228.03,228.87,227.85,228.67,16870.0,215.4001,216.1935,215.23,216.0046,16870.0
2018-01-11 12:00:00,228.61,228.71,228.01,228.13,17604.0,215.9479,216.0424,215.3812,215.4945,17604.0
2018-01-11 12:30:00,228.19,228.54,227.96,228.45,26749.0,215.5512,215.8818,215.3339,215.7968,26749.0
2018-01-11 13:00:00,228.51,228.86,228.35,228.86,5200.0,215.8535,216.1841,215.7023,216.1841,5200.0
2018-01-11 13:30:00,228.85,229.43,228.82,229.43,7485.0,216.1747,216.7225,216.1463,216.7225,7485.0
2018-01-11 14:00:00,229.24,229.77,229.22,229.52,7809.0,216.5431,217.0437,216.5242,216.8075,7809.0
2018-01-11 14:30:00,229.59,230.4,229.59,230.12,11746.0,216.8737,217.6388,216.8737,217.3743,11746.0
2018-01-11 15:00:00,230.21,230.21,229.73,229.89,9549.0,217.4593,217.4593,217.0059,217.1571,9549.0
2018-01-11 15:30:00,229.88,230.15,229.26,229.66,79458.0,217.1476,217.4027,216.5619,216.9398,79458.0
2018-01-12 09:30:00,230.86,230.86,228.3,228.99,13296.0,218.0733,218.0733,215.6551,216.3069,13296.0
2018-01-12 10:00:00,229.12,229.32,228.24,228.47,9694.0,216.4297,216.6186,215.5984,215.8157,9694.0
2018-01-12 10:30:00,228.7,229.97,228.33,229.97,18425.0,216.033,217.2326,215.6835,217.2326,18425.0
2018-01-12 11:00:00,229.84,230.4,229.79,230.0,26500.0,217.1098,217.6388,217.0626,217.261,26500.0
2018-01-12 11:30:00,230.0,230.43,229.79,230.13,17027.0,217.261,217.6671,217.0626,217.3838,17027.0
2018-01-12 12:00:00,230.23,230.55,229.55,229.83,20688.0,217.4782,217.7805,216.8359,217.1004,20688.0
2018-01-12 12:30:00,229.97,230.56,229.59,230.06,7800.0,217.2326,217.7899,216.8737,217.3176,7800.0
2018-01-12 13:00:00,230.02,230.21,229.51,229.72,5883.0,217.2799,217.4593,216.7981,216.9965,5883.0
2018-01-12 13:30:00,229.61,230.47,229.41,230.22,10789.0,216.8926,217.7049,216.7036,217.4688,10789.0
2018-01-12 14:00:00,230.21,230.64,230.0,230.64,16312.0,217.4593,217.8655,217.261,217.8655,16312.0
2018-01-12 14:30:00,230.63,231.6,230.58,231.46,38251.0,217.8561,218.7723,217.8088,218.6401,38251.0
2018-01-12 15:00:00,231.62,232.16,231.22,231.5,49656.0,218.7912,219.3013,218.4134,218.6779,49656.0
2018-01-12 15:30:00,231.43,231.78,230.47,230.76,79078.0,218.6118,218.9424,217.7049,217.9789,79078.0
2018-01-16 09:30:00,233.07,233.07,230.35,231.81,23437.0,220.1609,220.1609,217.5916,218.9707,23437.0
2018-01-16 10:00:00,231.66,232.08,231.0,231.51,36749.0,218.829,219.2258,218.2056,218.6873,36749.0
2018-01-16 10:30:00,231.45,231.63,229.67,229.88,23747.0,218.6306,218.8007,216.9492,217.1476,23747.0
2018-01-16 11:00:00,229.62,229.92,229.14,229.39,45150.0,216.902,217.1854,216.4486,216.6847,45150.0
2018-01-16 11:30:00,229.68,229.9,229.23,229.42,16365.0,216.9587,217.1665,216.5336,216.7131,16365.0
2018-01-16 12:00:00,229.53,230.17,229.21,229.57,22561.0,216.817,217.4215,216.5147,216.8548,22561.0
2018-01-16 12:30:00,229.56,230.0,229.5,229.94,7163.0,216.8453,217.261,216.7887,217.2043,7163.0
2018-01-16 13:00:00,229.94,230.03,228.95,228.95,14009.0,217.2043,217.2893,216.2691,216.2691,14009.0
2018-01-16 13:30:00,229.05,229.14,228.25,228.46,10171.0,216.3636,216.4486,215.6079,215.8063,10171.0
2018-01-16 14:00:00,228.38,228.55,226.6,226.67,28354.0,215.7307,215.8913,214.0493,214.1154,28354.0
2018-01-16 14:30:00,226.7,227.09,225.59,225.84,33156.0,214.1437,214.5121,213.0952,213.3314,33156.0
2018-01-16 15:00:00,225.78,226.83,225.72,226.83,51897.0,213.2747,214.2665,213.218,214.2665,51897.0
2018-01-16 15:30:00,226.67,227.09,225.64,226.11,126481.0,214.1154,214.5121,213.1424,213.5864,126481.0
2018-01-17 09:30:00,228.76,228.76,226.11,226.71,39471.0,216.0896,216.0896,213.5864,214.1532,39471.0
2018-01-17 10:00:00,226.75,227.6,225.35,225.62,50949.0,214.191,214.9939,212.8685,213.1236,50949.0
2018-01-17 10:30:00,225.62,227.78,225.62,227.63,34488.0,213.1236,215.1639,213.1236,215.0222,34488.0
2018-01-17 11:00:00,227.65,227.85,226.77,226.91,12156.0,215.0411,215.23,214.2099,214.3421,12156.0
2018-01-17 11:30:00,226.77,227.31,226.43,226.67,13898.0,214.2099,214.72,213.8887,214.1154,13898.0
2018-01-17 12:00:00,226.94,227.4,226.52,227.15,13117.0,214.3704,214.805,213.9737,214.5688,13117.0
2018-01-17 12:30:00,227.02,227.52,226.42,227.16,13460.0,214.446,214.9183,213.8792,214.5783,13460.0
2018-01-17 13:00:00,227.17,227.23,226.8,226.8,14016.0,214.5877,214.6444,214.2382,214.2382,14016.0
2018-01-17 13:30:00,226.89,227.23,226.8,227.01,17057.0,214.3232,214.6444,214.2382,214.4366,17057.0
2018-01-17 14:00:00,227.16,227.68,226.88,227.23,21283.0,214.5783,215.0695,214.3138,214.6444,21283.0
2018-01-17 14:30:00,227.11,227.64,226.93,227.28,32588.0,214.531,215.0317,214.361,214.6916,32588.0
2018-01-17 15:00:00,227.31,227.93,227.12,227.3,33170.0,214.72,215.3056,214.5405,214.7105,33170.0
2018-01-17 15:30:00,227.39,227.5,226.8,227.05,46047.0,214.7955,214.8994,214.2382,214.4744,46047.0
2018-01-18 09:30:00,226.53,228.12,226.53,228.06,17685.0,213.9832,215.4851,213.9832,215.4284,17685.0
2018-01-18 10:00:00,227.93,228.21,226.65,226.92,24620.0,215.3056,215.5701,214.0965,214.3516,24620.0
2018-01-18 10:30:00,227.06,227.46,226.73,227.26,34625.0,214.4838,214.8616,214.1721,214.6727,34625.0
2018-01-18 11:00:00,227.32,227.76,226.71,226.87,34431.0,214.7294,215.145,214.1532,214.3043,34431.0
2018-01-18 11:30:00,226.81,227.2,226.22,226.93,27778.0,214.2476,214.616,213.6903,214.361,27778.0
2018-01-18 12:00:00,226.89,228.73,226.87,228.73,58289.0,214.3232,216.0613,214.3043,216.0613,58289.0
2018-01-18 12:30:00,228.56,228.77,228.14,228.4,18882.0,215.9007,216.0991,215.504,215.7496,18882.0
2018-01-18 13:00:00,228.47,228.58,227.96,227.99,7923.0,215.8157,215.9196,215.3339,215.3623,7923.0
2018-01-18 13:30:00,228.27,228.27,227.64,227.83,8641.0,215.6268,215.6268,215.0317,215.2111,8641.0
2018-01-18 14:00:00,227.92,228.25,227.66,228.04,13716.0,215.2962,215.6079,215.0506,215.4095,13716.0
2018-01-18 14:30:00,228.21,228.21,227.33,227.36,9933.0,215.5701,215.5701,214.7388,214.7672,9933.0
2018-01-18 15:00:00,227.51,227.6,227.02,227.02,11925.0,214.9089,214.9939,214.446,214.446,11925.0
2018-01-18 15:30:00,227.2,227.21,226.36,226.66,68110.0,214.616,214.6255,213.8226,214.106,68110.0
2018-01-19 09:30:00,228.5,229.47,227.76,228.04,47166.0,215.844,216.7603,215.145,215.4095,47166.0
2018-01-19 10:00:00,228.36,229.89,227.92,229.87,24235.0,215.7118,217.1571,215.2962,217.1382,24235.0
2018-01-19 10:30:00,229.79,229.91,227.86,228.13,23184.0,217.0626,217.1759,215.2395,215.4945,23184.0
2018-01-19 11:00:00,228.31,228.37,227.08,227.46,21146.0,215.6646,215.7212,214.5027,214.8616,21146.0
2018-01-19 11:30:00,227.41,227.52,226.64,227.02,12385.0,214.8144,214.9183,214.0871,214.446,12385.0
2018-01-19 12:00:00,227.05,227.28,226.28,226.46,8991.0,214.4744,214.6916,213.747,213.917,8991.0
2018-01-19 12:30:00,226.54,227.0,226.4,226.58,10119.0,213.9926,214.4271,213.8604,214.0304,10119.0
2018-01-19 13:00:00,226.46,226.46,225.98,225.98,24301.0,213.917,213.917,213.4636,213.4636,24301.0
2018-01-19 13:30:00,226.05,226.69,226.0,226.67,13167.0,213.5297,214.1343,213.4825,214.1154,13167.0
2018-01-19 14:00:00,226.75,227.1,226.55,226.59,24151.0,214.191,214.5216,214.002,214.0398,24151.0
2018-01-19 14:30:00,226.46,226.89,226.4,226.45,22404.0,213.917,214.3232,213.8604,213.9076,22404.0
2018-01-19 15:00:00,226.44,226.92,226.37,226.79,13407.0,213.8981,214.3516,213.832,214.2288,13407.0
2018-01-19 15:30:00,226.85,227.08,226.58,226.98,66486.0,214.2854,214.5027,214.0304,214.4082,66486.0
2018-01-22 09:30:00,227.38,227.84,224.84,224.84,20857.0,214.7861,215.2206,212.3868,212.3868,20857.0
2018-01-22 10:00:00,224.63,224.98,223.35,223.57,22804.0,212.1884,212.519,210.9793,211.1871,22804.0
2018-01-22 10:30:00,223.5,224.08,222.85,222.88,20895.0,211.121,211.6689,210.507,210.5353,20895.0
2018-01-22 11:00:00,222.89,223.33,222.51,222.93,18233.0,210.5448,210.9604,210.1858,210.5825,18233.0
2018-01-22 11:30:00,222.8,223.8,222.8,223.79,8286.0,210.4597,211.4044,210.4597,211.3949,8286.0
2018-01-22 12:00:00,223.78,226.42,223.6,226.16,30289.0,211.3855,213.8792,211.2154,213.6336,30289.0
2018-01-22 12:30:00,226.1,226.35,225.8,225.87,14686.0,213.577,213.8131,213.2936,213.3597,14686.0
2018-01-22 13:00:00,225.78,226.08,225.18,225.75,13557.0,213.2747,213.5581,212.7079,213.2464,13557.0
2018-01-22 13:30:00,225.88,226.0,224.78,225.03,16933.0,213.3692,213.4825,212.3301,212.5662,16933.0
2018-01-22 14:00:00,224.98,225.41,224.31,224.94,27692.0,212.519,212.9252,211.8861,212.4812,27692.0
2018-01-22 14:30:00,224.8,225.56,224.8,225.38,10373.0,212.349,213.0669,212.349,212.8968,10373.0
2018-01-22 15:00:00,225.51,226.23,225.45,225.7,32033.0,213.0196,213.6998,212.963,213.1991,32033.0
2018-01-22 15:30:00,225.8,226.83,225.8,226.64,67118.0,213.2936,214.2665,213.2936,214.0871,67118.0
2018-01-23 09:30:00,227.22,227.8,224.75,225.57,33877.0,214.6349,215.1828,212.3017,213.0763,33877.0
2018-01-23 10:00:00,225.28,226.55,225.28,226.01,21813.0,212.8024,214.002,212.8024,213.492,21813.0
2018-01-23 10:30:00,226.02,226.53,225.63,226.04,28328.0,213.5014,213.9832,213.133,213.5203,28328.0
2018-01-23 11:00:00,226.46,226.74,225.41,225.61,31424.0,213.917,214.1815,212.9252,213.1141,31424.0
2018-01-23 11:30:00,225.46,228.17,225.35,228.13,56637.0,212.9724,215.5323,212.8685,215.4945,56637.0
2018-01-23 12:00:00,228.0,229.98,227.99,229.23,40126.0,215.3717,217.2421,215.3623,216.5336,40126.0
2018-01-23 12:30:00,229.15,229.39,228.75,229.38,10879.0,216.458,216.6847,216.0802,216.6753,10879.0
2018-01-23 13:00:00,229.3,229.8,228.91,229.12,10389.0,216.5997,217.072,216.2313,216.4297,10389.0
2018-01-23 13:30:00,229.11,230.65,229.06,230.32,23558.0,216.4203,217.875,216.373,217.5632,23558.0
2018-01-23 14:00:00,230.34,230.72,229.98,230.31,21667.0,217.5821,217.9411,217.2421,217.5538,21667.0
2018-01-23 14:30:00,230.36,231.88,230.36,231.35,23685.0,217.601,219.0368,217.601,218.5362,23685.0
2018-01-23 15:00:00,231.27,231.4,230.61,230.71,16025.0,218.4606,218.5834,217.8372,217.9316,16025.0
2018-01-23 15:30:00,230.7,231.85,230.69,231.39,71192.0,217.9222,219.0085,217.9127,218.574,71192.0
2018-01-24 09:30:00,231.22,234.39,230.7,234.39,54271.0,218.4134,221.4078,217.9222,221.4078,54271.0
2018-01-24 10:00:00,234.37,234.55,232.88,233.31,18556.0,221.3889,221.5589,219.9814,220.3876,18556.0
2018-01-24 10:30:00,232.89,233.43,232.79,233.09,19631.0,219.9909,220.501,219.8964,220.1798,19631.0
2018-01-24 11:00:00,233.12,233.41,231.09,231.14,26063.0,220.2082,220.4821,218.2906,218.3378,26063.0
2018-01-24 11:30:00,231.24,231.33,229.0,229.74,23713.0,218.4323,218.5173,216.3163,217.0154,23713.0
2018-01-24 12:00:00,229.71,230.26,229.04,229.35,13642.0,216.987,217.5066,216.3541,216.647,13642.0
2018-01-24 12:30:00,229.35,229.72,228.88,229.26,19193.0,216.647,216.9965,216.203,216.5619,19193.0
2018-01-24 13:00:00,229.49,229.94,228.91,229.62,19948.0,216.7792,217.2043,216.2313,216.902,19948.0
2018-01-24 13:30:00,229.68,231.27,229.36,230.83,17554.0,216.9587,218.4606,216.6564,218.045,17554.0
2018-01-24 14:00:00,230.5,231.41,230.1,231.41,17885.0,217.7333,218.5929,217.3554,218.5929,17885.0
2018-01-24 14:30:00,231.35,231.88,230.99,231.63,21481.0,218.5362,219.0368,218.1961,218.8007,21481.0
2018-01-24 15:00:00,231.63,231.82,231.41,231.53,29412.0,218.8007,218.9802,218.5929,218.7062,29412.0
2018-01-24 15:30:00,231.35,232.88,231.31,232.29,127356.0,218.5362,219.9814,218.4984,219.4241,127356.0
2018-01-25 09:30:00,233.25,234.7,231.48,231.71,50238.0,220.331,221.7006,218.659,218.8762,50238.0
2018-01-25 10:00:00,231.75,233.31,231.41,232.8,20849.0,218.914,220.3876,218.5929,219.9059,20849.0
2018-01-25 10:30:00,233.01,233.22,232.01,232.72,11400.0,220.1042,220.3026,219.1596,219.8303,11400.0
2018-01-25 11:00:00,233.15,234.94,232.97,234.41,24343.0,220.2365,221.9273,220.0665,221.4267,24343.0
2018-01-25 11:30:00,234.81,236.62,234.54,236.46,23920.0,221.8045,223.5143,221.5495,223.3632,23920.0
2018-01-25 12:00:00,236.63,236.99,236.06,236.77,15252.0,223.5237,223.8638,222.9853,223.656,15252.0
2018-01-25 12:30:00,236.77,237.79,236.22,236.59,26526.0,223.656,224.6195,223.1365,223.486,26526.0
2018-01-25 13:00:00,236.59,237.3,236.59,236.86,14568.0,223.486,224.1566,223.486,223.741,14568.0
2018-01-25 13:30:00,236.75,238.35,236.6,238.22,23941.0,223.6371,225.1485,223.4954,225.0257,23941.0
2018-01-25 14:00:00,238.29,239.23,237.44,238.03,92024.0,225.0918,225.9797,224.2889,224.8462,92024.0
2018-01-25 14:30:00,237.87,237.96,236.67,237.18,29619.0,224.6951,224.7801,223.5615,224.0433,29619.0
2018-01-25 15:00:00,237.16,237.91,236.95,237.87,36856.0,224.0244,224.7328,223.826,224.6951,36856.0
2018-01-25 15:30:00,237.84,238.67,237.72,238.19,120915.0,224.6667,225.4508,224.5534,224.9973,120915.0
2018-01-26 09:30:00,239.17,240.75,235.93,240.28,57205.0,225.9231,227.4155,222.8625,226.9716,57205.0
2018-01-26 10:00:00,240.53,241.33,239.33,239.8,86177.0,227.2077,227.9634,226.0742,226.5182,86177.0
2018-01-26 10:30:00,239.88,240.1,238.01,238.44,68868.0,226.5937,226.8015,224.8273,225.2335,68868.0
2018-01-26 11:00:00,238.27,240.19,237.95,240.0,45007.0,225.0729,226.8866,224.7706,226.7071,45007.0
2018-01-26 11:30:00,240.13,240.13,239.54,239.87,17337.0,226.8299,226.8299,226.2726,226.5843,17337.0
2018-01-26 12:00:00,239.84,240.28,239.72,239.9,20416.0,226.5559,226.9716,226.4426,226.6126,20416.0
2018-01-26 12:30:00,239.94,240.18,239.5,239.58,7333.0,226.6504,226.8771,226.2348,226.3104,7333.0
2018-01-26 13:00:00,239.72,240.18,239.55,239.92,6449.0,226.4426,226.8771,226.282,226.6315,6449.0
2018-01-26 13:30:00,239.78,240.16,238.98,239.47,21475.0,226.4993,226.8582,225.7436,226.2064,21475.0
2018-01-26 14:00:00,239.28,239.42,238.81,239.09,18252.0,226.027,226.1592,225.583,225.8475,18252.0
2018-01-26 14:30:00,238.83,239.81,238.83,239.53,23994.0,225.6019,226.5276,225.6019,226.2631,23994.0
2018-01-26 15:00:00,239.53,239.9,239.37,239.54,14324.0,226.2631,226.6126,226.112,226.2726,14324.0
2018-01-26 15:30:00,239.61,239.93,239.24,239.93,67735.0,226.3387,226.641,225.9892,226.641,67735.0
2018-01-29 09:30:00,239.76,239.76,236.69,238.08,46125.0,226.4804,226.4804,223.5804,224.8934,46125.0
2018-01-29 10:00:00,238.22,238.91,236.75,238.29,43126.0,225.0257,225.6775,223.6371,225.0918,43126.0
2018-01-29 10:30:00,237.81,238.08,236.39,236.4,38767.0,224.6384,224.8934,223.297,223.3065,38767.0
2018-01-29 11:00:00,236.35,236.35,235.09,235.75,33973.0,223.2593,223.2593,222.069,222.6925,33973.0
2018-01-29 11:30:00,235.61,237.08,235.61,236.58,18868.0,222.5602,223.9488,222.5602,223.4765,18868.0
2018-01-29 12:00:00,236.31,237.04,235.62,236.34,16717.0,223.2215,223.911,222.5697,223.2498,16717.0
2018-01-29 12:30:00,236.72,237.27,235.6,236.83,21686.0,223.6088,224.1283,222.5508,223.7127,21686.0
2018-01-29 13:00:00,236.8,236.81,236.01,236.38,12780.0,223.6843,223.6938,222.9381,223.2876,12780.0
2018-01-29 13:30:00,236.6,237.38,236.56,237.27,18934.0,223.4954,224.2322,223.4576,224.1283,18934.0
2018-01-29 14:00:00,237.33,238.03,236.79,236.79,15270.0,224.185,224.8462,223.6749,223.6749,15270.0
2018-01-29 14:30:00,236.97,237.48,236.86,237.17,11463.0,223.8449,224.3267,223.741,224.0338,11463.0
2018-01-29 15:00:00,237.32,237.57,236.83,237.04,19960.0,224.1755,224.4117,223.7127,223.911,19960.0
2018-01-29 15:30:00,236.98,237.31,236.63,236.91,63694.0,223.8544,224.1661,223.5237,223.7882,63694.0
2018-01-30 09:30:00,235.43,237.63,234.01,234.67,33824.0,222.3902,224.4684,221.0489,221.6723,33824.0
2018-01-30 10:00:00,234.3,236.54,233.46,236.39,35280.0,221.3228,223.4387,220.5293,223.297,35280.0
2018-01-30 10:30:00,236.64,237.56,235.73,237.18,27862.0,223.5332,224.4022,222.6736,224.0433,27862.0
2018-01-30 11:00:00,237.05,237.62,236.5,237.18,28240.0,223.9205,224.4589,223.4009,224.0433,28240.0
2018-01-30 11:30:00,237.16,237.7,236.36,236.36,17939.0,224.0244,224.5345,223.2687,223.2687,17939.0
2018-01-30 12:00:00,236.61,237.09,236.28,236.69,15575.0,223.5049,223.9583,223.1931,223.5804,15575.0
2018-01-30 12:30:00,236.53,236.94,236.26,236.65,9361.0,223.4293,223.8166,223.1742,223.5426,9361.0
2018-01-30 13:00:00,236.54,237.04,236.21,236.23,18992.0,223.4387,223.911,223.127,223.1459,18992.0
2018-01-30 13:30:00,236.38,237.98,236.38,237.88,14436.0,223.2876,224.799,223.2876,224.7045,14436.0
2018-01-30 14:00:00,237.83,238.12,237.05,237.14,11962.0,224.6573,224.9312,223.9205,224.0055,11962.0
2018-01-30 14:30:00,237.06,237.31,236.47,236.81,13537.0,223.9299,224.1661,223.3726,223.6938,13537.0
2018-01-30 15:00:00,237.05,237.21,236.11,236.25,31523.0,223.9205,224.0716,223.0325,223.1648,31523.0
2018-01-30 15:30:00,236.31,236.65,235.74,235.83,98911.0,223.2215,223.5426,222.683,222.7681,98911.0
2018-01-31 09:30:00,236.0,238.52,227.01,231.76,95454.0,222.9286,225.3091,214.4366,218.9235,95454.0
2018-01-31 10:00:00,231.7,233.54,231.3,231.9,64902.0,218.8668,220.6049,218.489,219.0557,64902.0
2018-01-31 10:30:00,232.07,232.07,229.14,229.77,27590.0,219.2163,219.2163,216.4486,217.0437,27590.0
2018-01-31 11:00:00,230.12,230.21,228.28,228.61,48925.0,217.3743,217.4593,215.6362,215.9479,48925.0
2018-01-31 11:30:00,228.43,228.59,226.48,227.52,58174.0,215.7779,215.9291,213.9359,214.9183,58174.0
2018-01-31 12:00:00,227.62,230.11,227.5,229.14,34792.0,215.0128,217.3649,214.8994,216.4486,34792.0
2018-01-31 12:30:00,229.01,229.77,228.97,229.05,9802.0,216.3258,217.0437,216.288,216.3636,9802.0
2018-01-31 13:00:00,229.22,229.59,228.85,229.0,17806.0,216.5242,216.8737,216.1747,216.3163,17806.0
2018-01-31 13:30:00,229.11,229.25,228.49,228.49,31173.0,216.4203,216.5525,215.8346,215.8346,31173.0
2018-01-31 14:00:00,228.5,228.74,227.22,227.3,43917.0,215.844,216.0707,214.6349,214.7105,43917.0
2018-01-31 14:30:00,227.3,227.41,225.2,225.36,37229.0,214.7105,214.8144,212.7268,212.878,37229.0
2018-01-31 15:00:00,225.54,228.52,225.02,228.51,54530.0,213.048,215.8629,212.5568,215.8535,54530.0
2018-01-31 15:30:00,228.45,229.47,227.82,228.25,119892.0,215.7968,216.7603,215.2017,215.6079,119892.0
2018-02-01 09:30:00,226.58,229.43,226.51,227.69,70716.0,214.0304,216.7225,213.9643,215.0789,70716.0
2018-02-01 10:00:00,227.5,229.44,227.11,227.59,58312.0,214.8994,216.732,214.531,214.9844,58312.0
2018-02-01 10:30:00,227.76,228.07,226.1,226.1,23253.0,215.145,215.4379,213.577,213.577,23253.0
2018-02-01 11:00:00,226.17,227.47,226.0,227.47,12308.0,213.6431,214.8711,213.4825,214.8711,12308.0
2018-02-01 11:30:00,227.46,227.78,226.94,226.97,36695.0,214.8616,215.1639,214.3704,214.3988,36695.0
2018-02-01 12:00:00,227.1,228.8,226.85,227.93,22199.0,214.5216,216.1274,214.2854,215.3056,22199.0
2018-02-01 12:30:00,228.04,228.94,228.04,228.11,20342.0,215.4095,216.2597,215.4095,215.4756,20342.0
2018-02-01 13:00:00,228.12,228.43,227.37,227.37,20161.0,215.4851,215.7779,214.7766,214.7766,20161.0
2018-02-01 13:30:00,227.27,227.72,226.78,226.83,21495.0,214.6822,215.1072,214.2193,214.2665,21495.0
2018-02-01 14:00:00,226.75,227.04,225.22,225.9,38211.0,214.191,214.4649,212.7457,213.388,38211.0
2018-02-01 14:30:00,226.02,226.14,225.15,225.48,32576.0,213.5014,213.6148,212.6796,212.9913,32576.0
2018-02-01 15:00:00,225.53,226.1,223.49,223.64,47473.0,213.0385,213.577,211.1115,211.2532,47473.0
2018-02-01 15:30:00,223.56,224.18,222.71,224.0,125726.0,211.1777,211.7633,210.3747,211.5933,125726.0
2018-02-02 09:30:00,222.08,222.88,218.03,218.21,142418.0,209.7796,210.5353,205.9539,206.124,142418.0
2018-02-02 10:00:00,218.78,220.36,215.58,219.47,202456.0,206.6624,208.1549,203.6396,207.3142,202456.0
2018-02-02 10:30:00,219.67,220.61,218.8,219.73,51135.0,207.5031,208.391,206.6813,207.5598,51135.0
2018-02-02 11:00:00,219.73,221.59,219.04,220.62,52191.0,207.5598,209.3168,206.908,208.4005,52191.0
2018-02-02 11:30:00,220.58,221.04,219.12,219.37,55334.0,208.3627,208.7972,206.9836,207.2197,55334.0
2018-02-02 12:00:00,219.38,221.8,218.25,221.8,39792.0,207.2292,209.5151,206.1618,209.5151,39792.0
2018-02-02 12:30:00,221.79,221.85,220.12,220.29,36191.0,209.5057,209.5624,207.9282,208.0888,36191.0
2018-02-02 13:00:00,220.12,220.67,219.12,219.18,29356.0,207.9282,208.4477,206.9836,207.0402,29356.0
2018-02-02 13:30:00,219.06,219.15,216.84,216.98,71904.0,206.9269,207.0119,204.8299,204.9621,71904.0
2018-02-02 14:00:00,216.97,217.91,216.12,216.36,60930.0,204.9527,205.8406,204.1497,204.3764,60930.0
2018-02-02 14:30:00,216.37,217.47,216.0,216.11,33176.0,204.3859,205.425,204.0364,204.1403,33176.0
2018-02-02 15:00:00,216.18,218.37,215.75,218.03,42797.0,204.2064,206.2751,203.8002,205.9539,42797.0
2018-02-02 15:30:00,217.98,218.65,217.22,217.22,126231.0,205.9067,206.5396,205.1888,205.1888,126231.0
2018-02-05 09:30:00,215.21,216.65,214.48,215.76,54540.0,203.2901,204.6504,202.6006,203.8097,54540.0
2018-02-05 10:00:00,215.63,216.32,214.89,215.93,47893.0,203.6869,204.3387,202.9879,203.9703,47893.0
2018-02-05 10:30:00,215.98,215.98,213.92,214.13,56608.0,204.0175,204.0175,202.0716,202.27,56608.0
2018-02-05 11:00:00,214.3,215.51,214.2,214.77,26974.0,202.4305,203.5735,202.3361,202.8745,26974.0
2018-02-05 11:30:00,214.77,214.85,212.9,214.06,30250.0,202.8745,202.9501,201.1081,202.2038,30250.0
2018-02-05 12:00:00,213.84,214.0,212.41,212.67,20599.0,201.996,202.1472,200.6452,200.8908,20599.0
2018-02-05 12:30:00,212.57,213.01,211.9,212.2,24877.0,200.7964,201.212,200.1635,200.4469,24877.0
2018-02-05 13:00:00,211.79,212.34,210.34,210.39,35531.0,200.0596,200.5791,198.6899,198.7371,35531.0
2018-02-05 13:30:00,210.55,210.96,209.86,210.42,42855.0,198.8882,199.2755,198.2365,198.7654,42855.0
2018-02-05 14:00:00,210.41,210.41,208.31,208.31,38223.0,198.756,198.756,196.7723,196.7723,38223.0
2018-02-05 14:30:00,208.26,208.79,206.13,206.9,55991.0,196.7251,197.2257,194.7131,195.4404,55991.0
2018-02-05 15:00:00,206.88,211.14,204.44,210.47,92921.0,195.4215,199.4456,193.1167,198.8127,92921.0
2018-02-05 15:30:00,210.61,211.03,208.5,208.97,154781.0,198.9449,199.3417,196.9518,197.3958,154781.0
2018-02-06 09:30:00,204.97,210.93,204.97,210.71,114961.0,193.6173,199.2472,193.6173,199.0394,114961.0
2018-02-06 10:00:00,210.77,212.91,209.49,209.57,112680.0,199.0961,201.1175,197.8869,197.9625,112680.0
2018-02-06 10:30:00,210.03,210.58,207.65,208.61,60035.0,198.397,198.9166,196.1489,197.0557,60035.0
2018-02-06 11:00:00,208.78,209.04,206.78,206.79,47965.0,197.2163,197.4619,195.327,195.3365,47965.0
2018-02-06 11:30:00,206.7,207.97,206.51,207.11,93017.0,195.2515,196.4511,195.072,195.6388,93017.0
2018-02-06 12:00:00,207.29,208.87,207.05,208.49,47751.0,195.8088,197.3013,195.5821,196.9423,47751.0
2018-02-06 12:30:00,208.52,209.23,205.92,206.56,122157.0,196.9707,197.6414,194.5147,195.1192,122157.0
2018-02-06 13:00:00,206.44,206.75,205.32,206.33,49025.0,195.0059,195.2987,193.9479,194.902,49025.0
2018-02-06 13:30:00,206.08,206.09,203.39,203.62,42939.0,194.6658,194.6753,192.1248,192.3421,42939.0
2018-02-06 14:00:00,203.6,205.07,203.54,204.07,29664.0,192.3232,193.7118,192.2665,192.7671,29664.0
2018-02-06 14:30:00,204.4,207.92,204.0,207.69,36960.0,193.0789,196.4039,192.701,196.1866,36960.0
2018-02-06 15:00:00,207.87,210.71,207.75,209.17,63023.0,196.3567,199.0394,196.2433,197.5847,63023.0
2018-02-06 15:30:00,209.06,210.67,208.52,210.42,149556.0,197.4808,199.0016,196.9707,198.7654,149556.0
2018-02-07 09:30:00,209.34,214.54,208.89,213.49,138556.0,197.7453,202.6572,197.3202,201.6654,138556.0
2018-02-07 10:00:00,213.26,214.79,212.23,213.25,62356.0,201.4481,202.8934,200.4752,201.4387,62356.0
2018-02-07 10:30:00,213.0,215.41,212.46,214.99,38623.0,201.2025,203.4791,200.6924,203.0823,38623.0
2018-02-07 11:00:00,214.76,215.69,214.46,214.71,54135.0,202.8651,203.7435,202.5817,202.8178,54135.0
2018-02-07 11:30:00,214.53,217.35,214.08,217.24,79890.0,202.6478,205.3116,202.2227,205.2077,79890.0
2018-02-07 12:00:00,217.18,218.95,216.72,218.23,29269.0,205.151,206.823,204.7165,206.1429,29269.0
2018-02-07 12:30:00,218.1,218.5,216.83,217.28,60894.0,206.0201,206.3979,204.8204,205.2455,60894.0
2018-02-07 13:00:00,217.51,218.34,216.73,217.87,50849.0,205.4627,206.2468,204.7259,205.8028,50849.0
2018-02-07 13:30:00,218.01,218.91,217.77,218.28,16845.0,205.9351,206.7852,205.7083,206.1901,16845.0
2018-02-07 14:00:00,218.09,218.23,216.92,218.15,26207.0,206.0106,206.1429,204.9054,206.0673,26207.0
2018-02-07 14:30:00,218.0,218.75,216.79,218.75,47222.0,205.9256,206.6341,204.7826,206.6341,47222.0
2018-02-07 15:00:00,218.61,218.61,217.0,217.58,28407.0,206.5018,206.5018,204.981,205.5289,28407.0
2018-02-07 15:30:00,217.63,219.03,217.4,218.91,244844.0,205.5761,206.8986,205.3588,206.7852,244844.0
2018-02-08 09:30:00,217.03,218.55,213.75,216.27,57512.0,205.0093,206.4451,201.911,204.2914,57512.0
2018-02-08 10:00:00,216.17,218.17,215.27,217.72,53945.0,204.197,206.0862,203.3468,205.6611,53945.0
2018-02-08 10:30:00,217.67,217.99,215.93,216.56,40607.0,205.6139,205.9162,203.9703,204.5654,40607.0
2018-02-08 11:00:00,216.42,216.75,213.09,213.39,32248.0,204.4331,204.7448,201.2876,201.5709,32248.0
2018-02-08 11:30:00,213.3,214.35,212.78,213.3,24855.0,201.4859,202.4778,200.9947,201.4859,24855.0
2018-02-08 12:00:00,213.05,213.49,211.07,211.07,16843.0,201.2498,201.6654,199.3794,199.3794,16843.0
2018-02-08 12:30:00,211.45,212.25,210.0,210.96,24552.0,199.7384,200.4941,198.3687,199.2755,24552.0
2018-02-08 13:00:00,210.77,213.2,210.52,212.61,31972.0,199.0961,201.3915,198.8599,200.8341,31972.0
2018-02-08 13:30:00,212.53,214.53,212.15,213.84,23741.0,200.7586,202.6478,200.3996,201.996,23741.0
2018-02-08 14:00:00,213.18,214.39,212.81,213.94,33577.0,201.3726,202.5156,201.0231,202.0905,33577.0
2018-02-08 14:30:00,213.88,214.31,213.21,213.5,50417.0,202.0338,202.44,201.4009,201.6748,50417.0
2018-02-08 15:00:00,213.5,213.63,212.78,212.87,102829.0,201.6748,201.7976,200.9947,201.0797,102829.0
2018-02-08 15:30:00,212.87,213.03,208.18,208.42,134986.0,201.0797,201.2309,196.6495,196.8762,134986.0
2018-02-09 09:30:00,210.19,213.98,208.35,212.86,48527.0,198.5482,202.1283,196.8101,201.0703,48527.0
2018-02-09 10:00:00,213.18,213.8,211.87,212.32,27196.0,201.3726,201.9582,200.1351,200.5602,27196.0
2018-02-09 10:30:00,212.07,212.97,209.35,211.07,39639.0,200.3241,201.1742,197.7547,199.3794,39639.0
2018-02-09 11:00:00,211.09,212.01,209.05,209.9,33394.0,199.3983,200.2674,197.4713,198.2742,33394.0
2018-02-09 11:30:00,210.12,211.08,209.9,209.93,47973.0,198.4821,199.3889,198.2742,198.3026,47973.0
2018-02-09 12:00:00,209.91,210.24,206.84,206.99,53963.0,198.2837,198.5954,195.3837,195.5254,53963.0
2018-02-09 12:30:00,207.11,207.89,206.14,207.89,28334.0,195.6388,196.3756,194.7225,196.3756,28334.0
2018-02-09 13:00:00,207.79,207.89,206.0,206.67,28367.0,196.2811,196.3756,194.5903,195.2231,28367.0
2018-02-09 13:30:00,206.32,209.82,205.87,208.99,49643.0,194.8925,198.1987,194.4675,197.4146,49643.0
2018-02-09 14:00:00,209.03,213.5,208.96,212.77,61163.0,197.4524,201.6748,197.3863,200.9853,61163.0
2018-02-09 14:30:00,213.05,213.06,211.58,212.24,53383.0,201.2498,201.2592,199.8612,200.4846,53383.0
2018-02-09 15:00:00,211.96,213.47,210.43,213.06,56355.0,200.2201,201.6465,198.7749,201.2592,56355.0
2018-02-09 15:30:00,213.02,216.19,212.83,214.38,158637.0,201.2214,204.2159,201.042,202.5061,158637.0
2018-02-12 09:30:00,215.97,216.96,213.06,213.36,49625.0,204.008,204.9432,201.2592,201.5426,49625.0
2018-02-12 10:00:00,213.55,215.11,210.81,212.14,63965.0,201.7221,203.1957,199.1338,200.3902,63965.0
2018-02-12 10:30:00,212.32,213.34,210.39,213.34,52377.0,200.5602,201.5237,198.7371,201.5237,52377.0
2018-02-12 11:00:00,213.15,213.15,210.79,211.75,28994.0,201.3442,201.3442,199.1149,200.0218,28994.0
2018-02-12 11:30:00,211.74,213.65,211.16,213.46,34518.0,200.0123,201.8165,199.4645,201.6371,34518.0
2018-02-12 12:00:00,213.49,214.37,212.12,212.31,46187.0,201.6654,202.4967,200.3713,200.5508,46187.0
2018-02-12 12:30:00,212.34,213.03,212.09,212.36,21518.0,200.5791,201.2309,200.3429,200.598,21518.0
2018-02-12 13:00:00,212.44,212.74,211.77,212.39,30705.0,200.6736,200.9569,200.0407,200.6263,30705.0
2018-02-12 13:30:00,212.33,214.22,212.06,213.41,17976.0,200.5696,202.355,200.3146,201.5898,17976.0
2018-02-12 14:00:00,213.83,214.12,213.22,213.97,19819.0,201.9866,202.2605,201.4104,202.1188,19819.0
2018-02-12 14:30:00,214.07,214.73,213.46,213.46,28422.0,202.2133,202.8367,201.6371,201.6371,28422.0
2018-02-12 15:00:00,213.53,215.47,213.53,215.3,40098.0,201.7032,203.5357,201.7032,203.3752,40098.0
2018-02-12 15:30:00,215.3,215.44,211.4,212.87,172955.0,203.3752,203.5074,199.6912,201.0797,172955.0
2018-02-13 09:30:00,222.02,229.58,219.79,227.97,256543.0,209.7229,216.8642,207.6165,215.3434,256543.0
2018-02-13 10:00:00,227.99,229.66,225.04,225.04,192396.0,215.3623,216.9398,212.5757,212.5757,192396.0
2018-02-13 10:30:00,225.21,225.87,222.8,224.12,111453.0,212.7363,213.3597,210.4597,211.7066,111453.0
2018-02-13 11:00:00,223.96,224.77,222.13,223.15,68463.0,211.5555,212.3206,209.8269,210.7904,68463.0
2018-02-13 11:30:00,223.39,223.39,221.73,222.81,50613.0,211.0171,211.0171,209.449,210.4692,50613.0
2018-02-13 12:00:00,222.65,223.13,218.96,220.5,35043.0,210.3181,210.7715,206.8324,208.2871,35043.0
2018-02-13 12:30:00,220.06,221.57,220.05,221.07,66900.0,207.8715,209.2979,207.8621,208.8256,66900.0
2018-02-13 13:00:00,221.15,221.92,220.0,221.2,43156.0,208.9011,209.6285,207.8148,208.9484,43156.0
2018-02-13 13:30:00,221.0,221.36,219.16,219.84,51989.0,208.7594,209.0995,207.0214,207.6637,51989.0
2018-02-13 14:00:00,219.81,219.87,215.67,216.13,99401.0,207.6354,207.692,203.7247,204.1592,99401.0
2018-02-13 14:30:00,216.24,218.97,215.77,218.01,81865.0,204.2631,206.8419,203.8191,205.9351,81865.0
2018-02-13 15:00:00,218.12,218.23,216.76,216.99,51810.0,206.039,206.1429,204.7543,204.9715,51810.0
2018-02-13 15:30:00,216.9,218.5,216.54,218.35,134160.0,204.8865,206.3979,204.5465,206.2562,134160.0
2018-02-14 09:30:00,215.56,216.09,213.59,213.98,168752.0,203.6207,204.1214,201.7599,202.1283,168752.0
2018-02-14 10:00:00,213.98,215.73,213.73,214.11,74210.0,202.1283,203.7813,201.8921,202.2511,74210.0
2018-02-14 10:30:00,214.25,214.79,212.84,213.89,75272.0,202.3833,202.8934,201.0514,202.0432,75272.0
2018-02-14 11:00:00,213.97,214.29,212.5,212.55,64221.0,202.1188,202.4211,200.7302,200.7775,64221.0
2018-02-14 11:30:00,212.6,212.79,211.0,211.86,46465.0,200.8247,201.0042,199.3133,200.1257,46465.0
2018-02-14 12:00:00,211.97,212.95,211.31,212.18,35395.0,200.2296,201.1553,199.6061,200.428,35395.0
2018-02-14 12:30:00,212.27,213.07,211.81,213.0,41747.0,200.513,201.2687,200.0785,201.2025,41747.0
2018-02-14 13:00:00,212.7,213.89,212.51,213.12,73718.0,200.9192,202.0432,200.7397,201.3159,73718.0
2018-02-14 13:30:00,213.22,214.53,213.17,214.03,52113.0,201.4104,202.6478,201.3631,202.1755,52113.0
2018-02-14 14:00:00,214.23,214.29,213.01,213.04,70898.0,202.3644,202.4211,201.212,201.2403,70898.0
2018-02-14 14:30:00,213.01,214.33,212.96,214.04,42061.0,201.212,202.4589,201.1648,202.1849,42061.0
2018-02-14 15:00:00,213.98,216.35,213.83,214.76,150937.0,202.1283,204.367,201.9866,202.8651,150937.0
2018-02-14 15:30:00,214.81,216.19,212.79,215.71,264916.0,202.9123,204.2159,201.0042,203.7624,264916.0
2018-02-15 09:30:00,218.03,220.6,216.63,220.55,66891.0,205.9539,208.3816,204.6315,208.3344,66891.0
2018-02-15 10:00:00,220.29,220.37,218.08,220.03,100296.0,208.0888,208.1643,206.0012,207.8432,100296.0
2018-02-15 10:30:00,219.9,220.16,218.96,219.17,55463.0,207.7204,207.966,206.8324,207.0308,55463.0
2018-02-15 11:00:00,218.94,220.48,218.82,220.35,76737.0,206.8135,208.2682,206.7002,208.1454,76737.0
2018-02-15 11:30:00,220.4,221.75,220.15,221.75,103807.0,208.1927,209.4679,207.9565,209.4679,103807.0
2018-02-15 12:00:00,221.73,222.36,220.75,221.04,31583.0,209.449,210.0441,208.5233,208.7972,31583.0
2018-02-15 12:30:00,221.04,221.66,220.54,220.54,17716.0,208.7972,209.3829,208.3249,208.3249,17716.0
2018-02-15 13:00:00,220.75,221.97,220.73,221.76,17587.0,208.5233,209.6757,208.5044,209.4773,17587.0
2018-02-15 13:30:00,221.69,224.22,221.01,224.22,69458.0,209.4112,211.8011,208.7689,211.8011,69458.0
2018-02-15 14:00:00,224.29,225.1,221.74,222.15,91465.0,211.8672,212.6324,209.4585,209.8457,91465.0
2018-02-15 14:30:00,222.29,223.54,221.37,223.5,35320.0,209.978,211.1588,209.109,211.121,35320.0
2018-02-15 15:00:00,223.3,223.58,222.62,222.77,33296.0,210.9321,211.1965,210.2897,210.4314,33296.0
2018-02-15 15:30:00,222.79,223.09,221.86,222.58,118974.0,210.4503,210.7337,209.5718,210.2519,118974.0
2018-02-16 09:30:00,221.63,223.52,217.2,217.2,44052.0,209.3545,211.1399,205.1699,205.1699,44052.0
2018-02-16 10:00:00,217.2,217.68,215.82,216.6,47166.0,205.1699,205.6233,203.8663,204.6031,47166.0
2018-02-16 10:30:00,216.84,217.43,214.37,214.7,51364.0,204.8299,205.3872,202.4967,202.8084,51364.0
2018-02-16 11:00:00,214.68,216.86,213.84,216.84,45088.0,202.7895,204.8487,201.996,204.8299,45088.0
2018-02-16 11:30:00,216.7,219.22,216.66,218.73,45150.0,204.6976,207.078,204.6598,206.6152,45150.0
2018-02-16 12:00:00,218.62,218.97,217.68,218.18,19291.0,206.5113,206.8419,205.6233,206.0956,19291.0
2018-02-16 12:30:00,218.18,218.76,217.17,217.4,22065.0,206.0956,206.6435,205.1416,205.3588,22065.0
2018-02-16 13:00:00,217.53,218.27,216.7,217.37,32713.0,205.4816,206.1807,204.6976,205.3305,32713.0
2018-02-16 13:30:00,217.32,218.27,216.88,217.1,20908.0,205.2833,206.1807,204.8676,205.0755,20908.0
2018-02-16 14:00:00,216.92,217.42,215.03,215.33,25091.0,204.9054,205.3777,203.1201,203.4035,25091.0
2018-02-16 14:30:00,215.61,217.63,215.32,217.63,25903.0,203.668,205.5761,203.394,205.5761,25903.0
2018-02-16 15:00:00,217.35,218.54,216.9,216.9,40220.0,205.3116,206.4357,204.8865,204.8865,40220.0
2018-02-16 15:30:00,216.96,217.29,216.09,216.25,75284.0,204.9432,205.2549,204.1214,204.2725,75284.0
2018-02-20 09:30:00,215.26,216.39,214.32,214.48,55211.0,203.3374,204.4048,202.4494,202.6006,55211.0
2018-02-20 10:00:00,214.39,215.37,213.6,213.85,51565.0,202.5156,203.4413,201.7693,202.0055,51565.0
2018-02-20 10:30:00,213.97,214.22,211.6,212.24,36361.0,202.1188,202.355,199.8801,200.4846,36361.0
2018-02-20 11:00:00,212.17,213.98,212.01,213.37,31522.0,200.4185,202.1283,200.2674,201.552,31522.0
2018-02-20 11:30:00,213.33,215.27,213.25,215.06,15400.0,201.5143,203.3468,201.4387,203.1484,15400.0
2018-02-20 12:00:00,214.94,214.94,214.35,214.7,10852.0,203.0351,203.0351,202.4778,202.8084,10852.0
2018-02-20 12:30:00,214.83,214.95,213.44,214.24,10621.0,202.9312,203.0445,201.6182,202.3739,10621.0
2018-02-20 13:00:00,214.14,214.14,213.16,213.36,12859.0,202.2794,202.2794,201.3537,201.5426,12859.0
2018-02-20 13:30:00,213.35,213.92,212.99,213.43,18672.0,201.5332,202.0716,201.1931,201.6087,18672.0
2018-02-20 14:00:00,213.67,214.44,213.21,214.14,24779.0,201.8354,202.5628,201.4009,202.2794,24779.0
2018-02-20 14:30:00,214.09,214.48,213.38,213.61,22149.0,202.2322,202.6006,201.5615,201.7788,22149.0
2018-02-20 15:00:00,213.5,213.95,212.84,213.48,74947.0,201.6748,202.0999,201.0514,201.656,74947.0
2018-02-20 15:30:00,213.48,214.62,213.48,214.05,98362.0,201.656,202.7328,201.656,202.1944,98362.0
2018-02-21 09:30:00,215.16,217.47,213.67,214.5,45795.0,203.2429,205.425,201.8354,202.6195,45795.0
2018-02-21 10:00:00,214.7,215.37,213.01,213.27,20355.0,202.8084,203.4413,201.212,201.4576,20355.0
2018-02-21 10:30:00,213.27,215.64,213.27,213.47,21448.0,201.4576,203.6963,201.4576,201.6465,21448.0
2018-02-21 11:00:00,213.64,214.0,212.8,213.44,13915.0,201.8071,202.1472,201.0136,201.6182,13915.0
2018-02-21 11:30:00,213.39,213.75,212.67,213.01,9348.0,201.5709,201.911,200.8908,201.212,9348.0
2018-02-21 12:00:00,212.84,213.49,212.49,213.2,8158.0,201.0514,201.6654,200.7208,201.3915,8158.0
2018-02-21 12:30:00,213.37,214.12,213.3,214.0,9958.0,201.552,202.2605,201.4859,202.1472,9958.0
2018-02-21 13:00:00,214.13,214.13,213.53,213.79,4999.0,202.27,202.27,201.7032,201.9488,4999.0
2018-02-21 13:30:00,213.74,214.69,213.52,213.6,6185.0,201.9016,202.7989,201.6937,201.7693,6185.0
2018-02-21 14:00:00,213.94,216.32,213.87,215.29,16527.0,202.0905,204.3387,202.0244,203.3657,16527.0
2018-02-21 14:30:00,215.11,215.5,214.09,214.57,8173.0,203.1957,203.5641,202.2322,202.6856,8173.0
2018-02-21 15:00:00,214.12,214.12,213.13,213.83,19048.0,202.2605,202.2605,201.3253,201.9866,19048.0
2018-02-21 15:30:00,214.03,214.42,212.25,212.32,47713.0,202.1755,202.5439,200.4941,200.5602,47713.0
2018-02-22 09:30:00,213.02,213.22,210.9,212.27,33338.0,201.2214,201.4104,199.2189,200.513,33338.0
2018-02-22 10:00:00,212.28,213.05,211.44,212.49,18768.0,200.5224,201.2498,199.7289,200.7208,18768.0
2018-02-22 10:30:00,212.29,214.58,212.1,213.52,11835.0,200.5319,202.695,200.3524,201.6937,11835.0
2018-02-22 11:00:00,213.48,214.9,213.3,214.29,14285.0,201.656,202.9973,201.4859,202.4211,14285.0
2018-02-22 11:30:00,214.26,214.87,213.58,213.7,25338.0,202.3928,202.969,201.7504,201.8638,25338.0
2018-02-22 12:00:00,213.75,214.27,213.66,213.74,18458.0,201.911,202.4022,201.826,201.9016,18458.0
2018-02-22 12:30:00,213.64,213.83,212.89,213.16,13128.0,201.8071,201.9866,201.0986,201.3537,13128.0
2018-02-22 13:00:00,213.36,213.54,212.19,212.44,11320.0,201.5426,201.7126,200.4374,200.6736,11320.0
2018-02-22 13:30:00,212.72,213.35,212.05,213.1,17906.0,200.938,201.5332,200.3052,201.297,17906.0
2018-02-22 14:00:00,213.16,213.63,212.66,213.38,18627.0,201.3537,201.7976,200.8814,201.5615,18627.0
2018-02-22 14:30:00,213.38,213.4,211.88,211.88,16333.0,201.5615,201.5804,200.1446,200.1446,16333.0
2018-02-22 15:00:00,211.85,212.39,211.84,212.04,54424.0,200.1162,200.6263,200.1068,200.2957,54424.0
2018-02-22 15:30:00,212.09,212.98,211.56,212.12,70059.0,200.3429,201.1836,199.8423,200.3713,70059.0
2018-02-23 09:30:00,212.91,214.3,211.0,211.58,23472.0,201.1175,202.4305,199.3133,199.8612,23472.0
2018-02-23 10:00:00,211.34,211.85,210.5,211.71,23946.0,199.6345,200.1162,198.841,199.984,23946.0
2018-02-23 10:30:00,211.75,212.08,210.78,211.6,17472.0,200.0218,200.3335,199.1055,199.8801,17472.0
2018-02-23 11:00:00,211.84,211.89,210.75,210.82,35274.0,200.1068,200.154,199.0772,199.1433,35274.0
2018-02-23 11:30:00,210.96,211.46,210.68,211.42,16106.0,199.2755,199.7478,199.011,199.7101,16106.0
2018-02-23 12:00:00,211.1,211.74,210.93,211.08,27402.0,199.4078,200.0123,199.2472,199.3889,27402.0
2018-02-23 12:30:00,211.08,211.49,210.83,211.03,11651.0,199.3889,199.7762,199.1527,199.3417,11651.0
2018-02-23 13:00:00,210.86,211.46,210.76,210.89,10331.0,199.1811,199.7478,199.0866,199.2094,10331.0
2018-02-23 13:30:00,211.08,211.64,210.81,211.49,22360.0,199.3889,199.9179,199.1338,199.7762,22360.0
2018-02-23 14:00:00,211.58,211.58,210.67,211.05,19689.0,199.8612,199.8612,199.0016,199.3605,19689.0
2018-02-23 14:30:00,211.2,211.67,210.86,211.34,29277.0,199.5022,199.9462,199.1811,199.6345,29277.0
2018-02-23 15:00:00,211.34,211.58,210.87,211.25,38822.0,199.6345,199.8612,199.1905,199.5495,38822.0
2018-02-23 15:30:00,211.18,211.59,210.76,211.56,84526.0,199.4833,199.8706,199.0866,199.8423,84526.0
2018-02-26 09:30:00,211.99,213.18,209.15,209.38,37751.0,200.2485,201.3726,197.5658,197.783,37751.0
2018-02-26 10:00:00,209.69,210.66,208.0,208.5,58762.0,198.0759,198.9921,196.4795,196.9518,58762.0
2018-02-26 10:30:00,208.41,211.0,208.19,210.67,31838.0,196.8668,199.3133,196.659,199.0016,31838.0
2018-02-26 11:00:00,210.67,211.23,210.1,210.48,80719.0,199.0016,199.5306,198.4632,198.8221,80719.0
2018-02-26 11:30:00,210.45,210.75,210.26,210.26,17134.0,198.7938,199.0772,198.6143,198.6143,17134.0
2018-02-26 12:00:00,210.4,211.0,210.08,210.33,15751.0,198.7465,199.3133,198.4443,198.6804,15751.0
2018-02-26 12:30:00,210.44,210.98,209.98,210.74,36188.0,198.7843,199.2944,198.3498,199.0677,36188.0
2018-02-26 13:00:00,210.74,211.02,210.24,210.39,20921.0,199.0677,199.3322,198.5954,198.7371,20921.0
2018-02-26 13:30:00,210.46,211.3,210.29,211.3,41773.0,198.8032,199.5967,198.6426,199.5967,41773.0
2018-02-26 14:00:00,211.18,211.2,209.95,210.11,44262.0,199.4833,199.5022,198.3215,198.4726,44262.0
2018-02-26 14:30:00,210.14,210.28,209.62,209.84,50915.0,198.5009,198.6332,198.0097,198.2176,50915.0
2018-02-26 15:00:00,209.78,211.1,209.76,210.8,44694.0,198.1609,199.4078,198.142,199.1244,44694.0
2018-02-26 15:30:00,210.83,211.25,210.3,211.12,108222.0,199.1527,199.5495,198.6521,199.4267,108222.0
2018-02-27 09:30:00,210.97,212.18,209.88,210.77,40928.0,199.285,200.428,198.2553,199.0961,40928.0
2018-02-27 10:00:00,210.76,210.76,208.27,208.43,77208.0,199.0866,199.0866,196.7345,196.8857,77208.0
2018-02-27 10:30:00,208.58,209.15,207.52,207.52,51480.0,197.0274,197.5658,196.0261,196.0261,51480.0
2018-02-27 11:00:00,207.55,207.8,206.04,206.27,42524.0,196.0544,196.2906,194.628,194.8453,42524.0
2018-02-27 11:30:00,206.23,206.51,204.64,206.12,90222.0,194.8075,195.072,193.3056,194.7036,90222.0
2018-02-27 12:00:00,206.2,206.52,205.54,206.28,24755.0,194.7792,195.0814,194.1557,194.8547,24755.0
2018-02-27 12:30:00,206.3,208.13,206.23,207.39,21709.0,194.8736,196.6023,194.8075,195.9033,21709.0
2018-02-27 13:00:00,207.29,208.29,207.2,207.76,9077.0,195.8088,196.7534,195.7238,196.2528,9077.0
2018-02-27 13:30:00,207.91,208.14,207.0,207.18,11090.0,196.3945,196.6117,195.5349,195.7049,11090.0
2018-02-27 14:00:00,207.5,207.5,206.17,206.62,24840.0,196.0072,196.0072,194.7508,195.1759,24840.0
2018-02-27 14:30:00,206.86,207.21,206.25,207.17,26587.0,195.4026,195.7332,194.8264,195.6954,26587.0
2018-02-27 15:00:00,206.92,207.08,206.12,206.58,34962.0,195.4593,195.6104,194.7036,195.1381,34962.0
2018-02-27 15:30:00,206.56,206.82,205.83,206.14,82465.0,195.1192,195.3648,194.4297,194.7225,82465.0
2018-02-28 09:30:00,206.9,207.27,204.5,206.35,54685.0,195.4404,195.7899,193.1733,194.9209,54685.0
2018-02-28 10:00:00,206.37,207.48,205.83,207.2,33357.0,194.9398,195.9883,194.4297,195.7238,33357.0
2018-02-28 10:30:00,206.89,207.25,205.87,205.88,48631.0,195.431,195.771,194.4675,194.4769,48631.0
2018-02-28 11:00:00,205.99,206.16,204.73,205.53,16501.0,194.5808,194.7414,193.3906,194.1463,16501.0
2018-02-28 11:30:00,205.49,206.94,205.22,206.94,14499.0,194.1085,195.4782,193.8535,195.4782,14499.0
2018-02-28 12:00:00,206.54,207.24,205.96,205.96,10153.0,195.1003,195.7616,194.5525,194.5525,10153.0
2018-02-28 12:30:00,205.69,206.85,205.42,206.42,17449.0,194.2974,195.3932,194.0424,194.987,17449.0
2018-02-28 13:00:00,206.26,206.82,206.02,206.75,10932.0,194.8358,195.3648,194.6091,195.2987,10932.0
2018-02-28 13:30:00,206.5,206.9,206.1,206.56,10792.0,195.0626,195.4404,194.6847,195.1192,10792.0
2018-02-28 14:00:00,206.94,207.29,206.3,206.85,14290.0,195.4782,195.8088,194.8736,195.3932,14290.0
2018-02-28 14:30:00,206.64,206.64,205.63,206.01,13086.0,195.1948,195.1948,194.2407,194.5997,13086.0
2018-02-28 15:00:00,205.99,206.11,205.06,205.64,38324.0,194.5808,194.6942,193.7023,194.2502,38324.0
2018-02-28 15:30:00,205.44,205.45,203.85,203.86,66109.0,194.0613,194.0707,192.5593,192.5688,66109.0
2018-03-01 09:30:00,204.49,206.64,203.82,204.97,49922.0,193.1639,195.1948,192.531,193.6173,49922.0
2018-03-01 10:00:00,204.81,207.17,204.78,207.13,44143.0,193.4662,195.6954,193.4378,195.6577,44143.0
2018-03-01 10:30:00,207.42,207.83,205.09,205.34,29588.0,195.9316,196.3189,193.7307,193.9668,29588.0
2018-03-01 11:00:00,205.5,206.37,204.95,205.09,20834.0,194.1179,194.9398,193.5984,193.7307,20834.0
2018-03-01 11:30:00,205.06,207.61,205.06,207.16,23818.0,193.7023,196.1111,193.7023,195.686,23818.0
2018-03-01 12:00:00,206.92,207.14,206.28,206.95,13561.0,195.4593,195.6671,194.8547,195.4876,13561.0
2018-03-01 12:30:00,206.97,207.4,206.17,206.31,25858.0,195.5065,195.9127,194.7508,194.8831,25858.0
2018-03-01 13:00:00,206.19,206.48,205.26,206.27,22028.0,194.7697,195.0437,193.8912,194.8453,22028.0
2018-03-01 13:30:00,206.15,206.35,203.62,204.37,24321.0,194.7319,194.9209,192.3421,193.0505,24321.0
2018-03-01 14:00:00,204.05,204.35,202.68,204.16,36614.0,192.7483,193.0316,191.4541,192.8522,36614.0
2018-03-01 14:30:00,204.21,204.84,203.43,204.31,28757.0,192.8994,193.4945,192.1626,192.9939,28757.0
2018-03-01 15:00:00,204.59,205.36,204.01,204.67,33191.0,193.2583,193.9857,192.7105,193.3339,33191.0
2018-03-01 15:30:00,204.92,205.03,203.89,204.05,85677.0,193.5701,193.674,192.5971,192.7483,85677.0
2018-03-02 09:30:00,201.83,203.18,199.81,200.58,103932.0,191.0618,192.3398,189.1496,189.8785,103932.0
2018-03-02 10:00:00,200.56,200.78,197.0,197.36,64170.0,189.8596,190.0678,186.4895,186.8303,64170.0
2018-03-02 10:30:00,197.27,198.09,196.61,197.98,86249.0,186.7451,187.5213,186.1203,187.4172,86249.0
2018-03-02 11:00:00,198.12,199.12,197.68,199.1,58787.0,187.5497,188.4964,187.1332,188.4775,58787.0
2018-03-02 11:30:00,199.01,201.97,198.81,201.97,65098.0,188.3923,191.1943,188.2029,191.1943,65098.0
2018-03-02 12:00:00,201.96,203.88,201.79,203.7,24180.0,191.1849,193.0024,191.0239,192.832,24180.0
2018-03-02 12:30:00,203.78,204.31,202.71,204.12,43852.0,192.9078,193.4095,191.8948,193.2296,43852.0
2018-03-02 13:00:00,204.06,204.06,202.54,202.84,15985.0,193.1728,193.1728,191.7339,192.0179,15985.0
2018-03-02 13:30:00,202.75,203.24,201.75,202.76,19379.0,191.9327,192.3966,190.9861,191.9422,19379.0
2018-03-02 14:00:00,203.08,204.38,202.87,203.83,25416.0,192.2451,193.4757,192.0463,192.9551,25416.0
2018-03-02 14:30:00,203.94,205.11,203.49,204.68,35041.0,193.0592,194.1668,192.6332,193.7597,35041.0
2018-03-02 15:00:00,204.58,204.62,203.22,204.62,28102.0,193.6651,193.7029,192.3776,193.7029,28102.0
2018-03-02 15:30:00,204.52,204.99,204.13,204.39,71828.0,193.6083,194.0532,193.2391,193.4852,71828.0
2018-03-05 09:30:00,202.95,203.18,201.37,201.55,22667.0,192.122,192.3398,190.6263,190.7967,22667.0
2018-03-05 10:00:00,201.93,203.49,201.34,202.84,31686.0,191.1565,192.6332,190.5979,192.0179,31686.0
2018-03-05 10:30:00,202.84,204.04,202.32,203.99,44533.0,192.0179,193.1539,191.5257,193.1066,44533.0
2018-03-05 11:00:00,204.22,205.28,203.69,204.65,19881.0,193.3243,194.3277,192.8226,193.7313,19881.0
2018-03-05 11:30:00,204.62,204.79,203.59,204.08,29049.0,193.7029,193.8639,192.7279,193.1918,29049.0
2018-03-05 12:00:00,204.37,205.06,203.96,204.28,26989.0,193.4663,194.1195,193.0782,193.3811,26989.0
2018-03-05 12:30:00,204.5,205.37,204.15,205.37,10779.0,193.5893,194.4129,193.258,194.4129,10779.0
2018-03-05 13:00:00,205.28,206.43,205.14,206.2,9917.0,194.3277,195.4164,194.1952,195.1986,9917.0
2018-03-05 13:30:00,206.18,206.18,205.23,205.64,21553.0,195.1797,195.1797,194.2804,194.6685,21553.0
2018-03-05 14:00:00,205.56,205.75,204.38,205.08,26527.0,194.5928,194.7727,193.4757,194.1384,26527.0
2018-03-05 14:30:00,205.15,205.71,204.89,205.43,14866.0,194.2047,194.7348,193.9585,194.4697,14866.0
2018-03-05 15:00:00,205.47,206.2,205.14,205.56,27049.0,194.5076,195.1986,194.1952,194.5928,27049.0
2018-03-05 15:30:00,205.44,206.11,205.38,205.48,50061.0,194.4792,195.1134,194.4224,194.5171,50061.0
2018-03-06 09:30:00,206.25,206.63,204.95,205.61,20797.0,195.246,195.6057,194.0153,194.6401,20797.0
2018-03-06 10:00:00,205.54,205.84,204.33,205.79,12723.0,194.5739,194.8579,193.4284,194.8105,12723.0
2018-03-06 10:30:00,205.93,206.39,205.45,205.8,12114.0,194.9431,195.3785,194.4887,194.82,12114.0
2018-03-06 11:00:00,205.67,206.43,205.38,206.3,41664.0,194.6969,195.4164,194.4224,195.2933,41664.0
2018-03-06 11:30:00,206.55,207.24,206.3,207.12,11300.0,195.53,196.1832,195.2933,196.0696,11300.0
2018-03-06 12:00:00,206.96,207.66,206.69,207.53,9043.0,195.9181,196.5808,195.6625,196.4577,9043.0
2018-03-06 12:30:00,207.41,208.13,207.17,208.13,15268.0,196.3441,197.0257,196.1169,197.0257,15268.0
2018-03-06 13:00:00,208.01,209.7,207.6,209.25,24963.0,196.9121,198.5119,196.524,198.0859,24963.0
2018-03-06 13:30:00,209.27,210.58,209.1,210.58,46606.0,198.1049,199.345,197.9439,199.345,46606.0
2018-03-06 14:00:00,210.56,210.6,208.74,208.85,33453.0,199.326,199.3639,197.6031,197.7073,33453.0
2018-03-06 14:30:00,208.96,209.38,208.61,208.85,8762.0,197.8114,198.209,197.4801,197.7073,8762.0
2018-03-06 15:00:00,208.71,209.14,208.49,208.81,27101.0,197.5747,197.9818,197.3665,197.6694,27101.0
2018-03-06 15:30:00,208.87,209.05,207.86,208.61,54387.0,197.7262,197.8966,196.7701,197.4801,54387.0
2018-03-07 09:30:00,207.76,207.76,205.25,207.26,41368.0,196.6754,196.6754,194.2993,196.2021,41368.0
2018-03-07 10:00:00,207.3,208.22,207.17,207.65,37751.0,196.24,197.1109,196.1169,196.5713,37751.0
2018-03-07 10:30:00,207.64,209.37,207.61,209.18,24246.0,196.5618,198.1995,196.5334,198.0197,24246.0
2018-03-07 11:00:00,209.13,209.26,208.21,208.94,35171.0,197.9723,198.0954,197.1014,197.7925,35171.0
2018-03-07 11:30:00,208.81,209.44,208.4,208.85,33941.0,197.6694,198.2658,197.2813,197.7073,33941.0
2018-03-07 12:00:00,208.95,209.22,208.22,208.81,41020.0,197.8019,198.0575,197.1109,197.6694,41020.0
2018-03-07 12:30:00,208.63,209.05,208.61,208.81,14149.0,197.499,197.8966,197.4801,197.6694,14149.0
2018-03-07 13:00:00,208.72,209.24,208.45,209.24,15304.0,197.5842,198.0765,197.3286,198.0765,15304.0
2018-03-07 13:30:00,209.08,209.12,208.41,208.73,23061.0,197.925,197.9629,197.2907,197.5937,23061.0
2018-03-07 14:00:00,208.69,208.78,208.0,208.0,41806.0,197.5558,197.641,196.9026,196.9026,41806.0
2018-03-07 14:30:00,208.0,208.84,207.75,207.88,16474.0,196.9026,197.6978,196.666,196.789,16474.0
2018-03-07 15:00:00,207.72,208.69,207.71,208.59,31425.0,196.6376,197.5558,196.6281,197.4611,31425.0
2018-03-07 15:30:00,208.66,208.85,207.9,208.15,69415.0,197.5274,197.7073,196.8079,197.0446,69415.0
2018-03-08 09:30:00,208.14,208.64,206.29,207.36,34632.0,197.0351,197.5085,195.2838,196.2968,34632.0
2018-03-08 10:00:00,207.38,207.48,206.0,206.35,48441.0,196.3157,196.4104,195.0093,195.3406,48441.0
2018-03-08 10:30:00,206.42,206.87,206.0,206.45,42113.0,195.4069,195.8329,195.0093,195.4353,42113.0
2018-03-08 11:00:00,206.23,206.62,205.91,205.91,13592.0,195.227,195.5962,194.9241,194.9241,13592.0
2018-03-08 11:30:00,205.9,206.06,205.25,205.73,17940.0,194.9147,195.0661,194.2993,194.7537,17940.0
2018-03-08 12:00:00,205.94,205.94,204.82,205.31,10245.0,194.9525,194.9525,193.8923,194.3561,10245.0
2018-03-08 12:30:00,204.97,205.88,204.72,205.81,9559.0,194.0343,194.8957,193.7976,194.8295,9559.0
2018-03-08 13:00:00,205.81,206.57,205.44,206.49,39660.0,194.8295,195.5489,194.4792,195.4732,39660.0
2018-03-08 13:30:00,206.4,206.65,205.47,205.6,32215.0,195.388,195.6246,194.5076,194.6307,32215.0
2018-03-08 14:00:00,205.64,205.73,204.75,205.0,34973.0,194.6685,194.7537,193.826,194.0627,34973.0
2018-03-08 14:30:00,205.01,205.23,204.63,204.94,18437.0,194.0721,194.2804,193.7124,194.0059,18437.0
2018-03-08 15:00:00,205.0,210.48,204.97,207.65,174037.0,194.0627,199.2503,194.0343,196.5713,174037.0
2018-03-08 15:30:00,207.59,207.59,205.69,207.0,88324.0,196.5145,196.5145,194.7159,195.956,88324.0
2018-03-09 09:30:00,208.77,209.81,208.02,209.81,35413.0,197.6315,198.616,196.9215,198.616,35413.0
2018-03-09 10:00:00,209.74,209.91,208.41,208.45,19984.0,198.5498,198.7107,197.2907,197.3286,19984.0
2018-03-09 10:30:00,208.63,209.98,208.43,209.63,19308.0,197.499,198.777,197.3097,198.4456,19308.0
2018-03-09 11:00:00,209.7,209.75,208.97,209.54,23098.0,198.5119,198.5592,197.8209,198.3604,23098.0
2018-03-09 11:30:00,209.38,209.69,208.95,209.27,10987.0,198.209,198.5024,197.8019,198.1049,10987.0
2018-03-09 12:00:00,209.29,209.61,209.14,209.41,13168.0,198.1238,198.4267,197.9818,198.2374,13168.0
2018-03-09 12:30:00,209.47,209.51,208.34,208.55,8859.0,198.2942,198.332,197.2245,197.4233,8859.0
2018-03-09 13:00:00,208.41,208.84,208.1,208.74,19950.0,197.2907,197.6978,196.9973,197.6031,19950.0
2018-03-09 13:30:00,208.71,208.84,208.13,208.51,17679.0,197.5747,197.6978,197.0257,197.3854,17679.0
2018-03-09 14:00:00,208.58,208.65,208.02,208.38,14928.0,197.4517,197.5179,196.9215,197.2623,14928.0
2018-03-09 14:30:00,208.51,209.16,208.48,208.82,23394.0,197.3854,198.0007,197.357,197.6789,23394.0
2018-03-09 15:00:00,208.95,209.65,208.51,208.74,39072.0,197.8019,198.4646,197.3854,197.6031,39072.0
2018-03-09 15:30:00,208.7,209.15,208.34,209.14,61024.0,197.5653,197.9913,197.2245,197.9818,61024.0
2018-03-12 09:30:00,210.07,210.36,209.18,209.78,18912.0,198.8622,199.1367,198.0197,198.5876,18912.0
2018-03-12 10:00:00,209.71,210.0,209.0,209.91,25077.0,198.5214,198.7959,197.8493,198.7107,25077.0
2018-03-12 10:30:00,209.79,210.13,208.51,208.6,10351.0,198.5971,198.919,197.3854,197.4706,10351.0
2018-03-12 11:00:00,208.62,209.0,207.56,207.56,7350.0,197.4895,197.8493,196.4861,196.4861,7350.0
2018-03-12 11:30:00,207.95,209.3,207.94,209.22,8550.0,196.8553,198.1333,196.8458,198.0575,8550.0
2018-03-12 12:00:00,209.14,209.67,209.08,209.38,8387.0,197.9818,198.4835,197.925,198.209,8387.0
2018-03-12 12:30:00,209.26,209.27,208.4,208.4,10075.0,198.0954,198.1049,197.2813,197.2813,10075.0
2018-03-12 13:00:00,208.72,209.13,208.59,208.88,5188.0,197.5842,197.9723,197.4611,197.7357,5188.0
2018-03-12 13:30:00,209.1,209.58,208.9,209.34,17203.0,197.9439,198.3983,197.7546,198.1711,17203.0
2018-03-12 14:00:00,209.45,209.59,209.18,209.21,10038.0,198.2753,198.4078,198.0197,198.0481,10038.0
2018-03-12 14:30:00,209.21,209.37,208.71,208.76,7202.0,198.0481,198.1995,197.5747,197.6221,7202.0
2018-03-12 15:00:00,208.81,209.66,208.8,209.46,21213.0,197.6694,198.474,197.6599,198.2847,21213.0
2018-03-12 15:30:00,209.33,210.44,209.31,209.77,35035.0,198.1617,199.2124,198.1427,198.5782,35035.0
2018-03-13 09:30:00,211.16,211.64,210.16,210.7,19834.0,199.894,200.3484,198.9474,199.4586,19834.0
2018-03-13 10:00:00,210.65,212.56,210.65,212.14,13787.0,199.4112,201.2193,199.4112,200.8217,13787.0
2018-03-13 10:30:00,212.29,212.77,211.31,211.31,18535.0,200.9637,201.4181,200.036,200.036,18535.0
2018-03-13 11:00:00,211.6,212.0,210.89,211.7,18565.0,200.3105,200.6892,199.6384,200.4052,18565.0
2018-03-13 11:30:00,211.98,212.13,211.01,211.39,6346.0,200.6703,200.8123,199.752,200.1117,6346.0
2018-03-13 12:00:00,211.37,211.51,210.6,210.94,7244.0,200.0928,200.2253,199.3639,199.6858,7244.0
2018-03-13 12:30:00,210.97,211.2,210.74,210.74,12621.0,199.7142,199.9319,199.4964,199.4964,12621.0
2018-03-13 13:00:00,210.94,211.05,210.64,210.84,3395.0,199.6858,199.7899,199.4018,199.5911,3395.0
2018-03-13 13:30:00,210.82,211.12,210.34,210.54,7138.0,199.5722,199.8562,199.1178,199.3071,7138.0
2018-03-13 14:00:00,210.58,210.91,210.12,210.8,8170.0,199.345,199.6574,198.9095,199.5532,8170.0
2018-03-13 14:30:00,210.79,211.12,210.18,210.36,12243.0,199.5438,199.8562,198.9663,199.1367,12243.0
2018-03-13 15:00:00,210.45,210.45,209.83,210.06,11430.0,199.2219,199.2219,198.635,198.8527,11430.0
2018-03-13 15:30:00,210.05,210.58,209.49,210.37,52053.0,198.8432,199.345,198.3131,199.1462,52053.0
2018-03-14 09:30:00,211.79,211.79,207.35,207.36,28405.0,200.4904,200.4904,196.2873,196.2968,28405.0
2018-03-14 10:00:00,207.67,208.58,207.15,207.47,17110.0,196.5902,197.4517,196.098,196.4009,17110.0
2018-03-14 10:30:00,207.53,207.68,206.56,206.56,9839.0,196.4577,196.5997,195.5394,195.5394,9839.0
2018-03-14 11:00:00,206.7,207.48,206.39,207.34,20260.0,195.672,196.4104,195.3785,196.2778,20260.0
2018-03-14 11:30:00,207.48,207.59,206.45,206.53,18146.0,196.4104,196.5145,195.4353,195.511,18146.0
2018-03-14 12:00:00,206.53,206.78,205.85,205.96,16330.0,195.511,195.7477,194.8673,194.9715,16330.0
2018-03-14 12:30:00,206.04,206.43,205.35,205.6,9654.0,195.0472,195.4164,194.394,194.6307,9654.0
2018-03-14 13:00:00,205.41,205.71,205.11,205.53,8656.0,194.4508,194.7348,194.1668,194.5644,8656.0
2018-03-14 13:30:00,205.53,207.16,205.52,206.88,11455.0,194.5644,196.1074,194.5549,195.8424,11455.0
2018-03-14 14:00:00,206.86,207.36,206.85,207.2,9254.0,195.8234,196.2968,195.814,196.1453,9254.0
2018-03-14 14:30:00,207.08,207.96,206.56,207.51,9330.0,196.0317,196.8647,195.5394,196.4388,9330.0
2018-03-14 15:00:00,207.49,207.61,207.02,207.31,12653.0,196.4198,196.5334,195.9749,196.2494,12653.0
2018-03-14 15:30:00,207.17,207.3,206.04,206.76,52438.0,196.1169,196.24,195.0472,195.7288,52438.0
2018-03-15 09:30:00,207.03,208.47,206.51,208.35,79800.0,195.9844,197.3475,195.4921,197.2339,79800.0
2018-03-15 10:00:00,208.32,209.21,207.39,207.48,32361.0,197.2055,198.0481,196.3252,196.4104,32361.0
2018-03-15 10:30:00,207.37,207.37,205.64,205.92,44372.0,196.3062,196.3062,194.6685,194.9336,44372.0
2018-03-15 11:00:00,206.15,206.63,205.35,205.91,26672.0,195.1513,195.6057,194.394,194.9241,26672.0
2018-03-15 11:30:00,205.95,206.06,204.67,204.73,34727.0,194.962,195.0661,193.7503,193.8071,34727.0
2018-03-15 12:00:00,204.65,204.78,203.83,203.88,21092.0,193.7313,193.8544,192.9551,193.0024,21092.0
2018-03-15 12:30:00,203.89,204.37,203.77,204.13,11436.0,193.0119,193.4663,192.8983,193.2391,11436.0
2018-03-15 13:00:00,203.96,204.22,203.8,203.91,16933.0,193.0782,193.3243,192.9267,193.0308,16933.0
2018-03-15 13:30:00,203.9,204.63,203.53,204.35,39804.0,193.0214,193.7124,192.6711,193.4474,39804.0
2018-03-15 14:00:00,204.36,204.67,203.91,204.46,18304.0,193.4568,193.7503,193.0308,193.5515,18304.0
2018-03-15 14:30:00,204.42,204.54,203.8,203.92,40338.0,193.5136,193.6272,192.9267,193.0403,40338.0
2018-03-15 15:00:00,203.89,205.63,203.68,205.57,87414.0,193.0119,194.6591,192.8131,194.6023,87414.0
2018-03-15 15:30:00,205.53,205.91,204.99,205.41,122787.0,194.5644,194.9241,194.0532,194.4508,122787.0
2018-03-16 09:30:00,206.64,208.64,205.05,207.19,136384.0,195.6152,197.5085,194.11,196.1358,136384.0
2018-03-16 10:00:00,207.25,209.05,207.25,208.7,53083.0,196.1926,197.8966,196.1926,197.5653,53083.0
2018-03-16 10:30:00,208.4,208.81,208.06,208.34,44700.0,197.2813,197.6694,196.9594,197.2245,44700.0
2018-03-16 11:00:00,208.36,208.61,207.95,207.99,17044.0,197.2434,197.4801,196.8553,196.8931,17044.0
2018-03-16 11:30:00,208.13,208.33,207.69,207.74,15142.0,197.0257,197.215,196.6092,196.6565,15142.0
2018-03-16 12:00:00,207.62,208.03,207.3,207.3,17437.0,196.5429,196.931,196.24,196.24,17437.0
2018-03-16 12:30:00,207.44,207.62,207.15,207.43,20107.0,196.3725,196.5429,196.098,196.363,20107.0
2018-03-16 13:00:00,207.46,207.77,206.99,207.69,20399.0,196.3914,196.6849,195.9465,196.6092,20399.0
2018-03-16 13:30:00,207.61,207.61,206.94,207.09,11797.0,196.5334,196.5334,195.8992,196.0412,11797.0
2018-03-16 14:00:00,207.03,207.11,206.62,206.88,44381.0,195.9844,196.0601,195.5962,195.8424,44381.0
2018-03-16 14:30:00,206.86,207.07,206.69,207.0,18200.0,195.8234,196.0222,195.6625,195.956,18200.0
2018-03-16 15:00:00,206.97,207.05,206.15,206.41,23684.0,195.9276,196.0033,195.1513,195.3974,23684.0
2018-03-16 15:30:00,206.38,207.92,206.38,207.2,109633.0,195.369,196.8269,195.369,196.1453,109633.0
2018-03-19 09:30:00,206.76,207.41,205.84,207.41,26444.0,195.7288,196.3441,194.8579,196.3441,26444.0
2018-03-19 10:00:00,207.03,207.26,205.48,205.65,18221.0,195.9844,196.2021,194.5171,194.678,18221.0
2018-03-19 10:30:00,205.59,205.8,204.25,204.37,20940.0,194.6212,194.82,193.3527,193.4663,20940.0
2018-03-19 11:00:00,204.44,204.79,204.19,204.42,33675.0,193.5325,193.8639,193.2959,193.5136,33675.0
2018-03-19 11:30:00,204.37,204.42,203.75,203.83,8952.0,193.4663,193.5136,192.8794,192.9551,8952.0
2018-03-19 12:00:00,203.97,204.04,203.54,203.74,9352.0,193.0876,193.1539,192.6806,192.8699,9352.0
2018-03-19 12:30:00,203.89,204.15,202.67,202.7,10481.0,193.0119,193.258,191.857,191.8854,10481.0
2018-03-19 13:00:00,202.9,203.16,201.92,202.8,20735.0,192.0747,192.3208,191.147,191.98,20735.0
2018-03-19 13:30:00,202.79,203.78,202.51,203.67,10730.0,191.9706,192.9078,191.7055,192.8036,10730.0
2018-03-19 14:00:00,203.85,203.98,202.76,202.86,20154.0,192.974,193.0971,191.9422,192.0368,20154.0
2018-03-19 14:30:00,203.0,203.25,202.26,202.86,14417.0,192.1694,192.406,191.4689,192.0368,14417.0
2018-03-19 15:00:00,202.65,204.21,202.57,203.84,18517.0,191.8381,193.3148,191.7623,192.9646,18517.0
2018-03-19 15:30:00,203.71,205.1,203.56,204.54,93441.0,192.8415,194.1573,192.6995,193.6272,93441.0
2018-03-20 09:30:00,205.31,206.27,204.28,204.55,34002.0,194.3561,195.2649,193.3811,193.6367,34002.0
2018-03-20 10:00:00,204.51,204.71,202.79,203.37,22035.0,193.5988,193.7881,191.9706,192.5196,22035.0
2018-03-20 10:30:00,203.46,204.39,203.39,203.93,17778.0,192.6048,193.4852,192.5386,193.0498,17778.0
2018-03-20 11:00:00,204.02,204.2,203.01,203.31,14015.0,193.135,193.3054,192.1788,192.4628,14015.0
2018-03-20 11:30:00,203.17,203.44,202.02,202.85,46597.0,192.3303,192.5859,191.2417,192.0274,46597.0
2018-03-20 12:00:00,202.89,203.41,202.68,203.14,25183.0,192.0652,192.5575,191.8664,192.3019,25183.0
2018-03-20 12:30:00,203.15,203.98,203.15,203.38,24058.0,192.3114,193.0971,192.3114,192.5291,24058.0
2018-03-20 13:00:00,203.33,203.7,202.84,202.84,11100.0,192.4818,192.832,192.0179,192.0179,11100.0
2018-03-20 13:30:00,202.84,203.36,202.65,203.11,16249.0,192.0179,192.5102,191.8381,192.2735,16249.0
2018-03-20 14:00:00,203.15,204.72,203.06,204.51,44997.0,192.3114,193.7976,192.2262,193.5988,44997.0
2018-03-20 14:30:00,204.5,205.17,204.5,204.67,24387.0,193.5893,194.2236,193.5893,193.7503,24387.0
2018-03-20 15:00:00,204.66,205.12,204.39,204.48,28417.0,193.7408,194.1763,193.4852,193.5704,28417.0
2018-03-20 15:30:00,204.48,204.68,204.07,204.21,107225.0,193.5704,193.7597,193.1823,193.3148,107225.0
2018-03-21 09:30:00,204.83,206.25,203.8,205.98,13667.0,193.9017,195.246,192.9267,194.9904,13667.0
2018-03-21 10:00:00,205.75,206.04,205.3,205.96,11738.0,194.7727,195.0472,194.3467,194.9715,11738.0
2018-03-21 10:30:00,205.9,206.98,205.52,206.41,8823.0,194.9147,195.937,194.5549,195.3974,8823.0
2018-03-21 11:00:00,206.57,207.76,206.09,207.26,49529.0,195.5489,196.6754,195.0945,196.2021,49529.0
2018-03-21 11:30:00,207.36,208.4,207.26,208.05,27593.0,196.2968,197.2813,196.2021,196.9499,27593.0
2018-03-21 12:00:00,207.98,208.02,207.54,207.85,12595.0,196.8837,196.9215,196.4672,196.7606,12595.0
2018-03-21 12:30:00,207.81,208.05,207.71,207.95,3108.0,196.7227,196.9499,196.6281,196.8553,3108.0
2018-03-21 13:00:00,207.98,208.05,206.8,206.8,6804.0,196.8837,196.9499,195.7666,195.7666,6804.0
2018-03-21 13:30:00,206.85,208.19,206.66,208.19,28072.0,195.814,197.0825,195.6341,197.0825,28072.0
2018-03-21 14:00:00,207.88,209.27,207.4,207.65,39871.0,196.789,198.1049,196.3346,196.5713,39871.0
2018-03-21 14:30:00,207.67,207.74,206.55,207.6,36611.0,196.5902,196.6565,195.53,196.524,36611.0
2018-03-21 15:00:00,207.65,208.33,207.43,207.82,36351.0,196.5713,197.215,196.363,196.7322,36351.0
2018-03-21 15:30:00,207.74,208.1,206.74,206.74,92008.0,196.6565,196.9973,195.7098,195.7098,92008.0
2018-03-22 09:30:00,205.66,206.88,204.47,204.47,28052.0,194.6875,195.8424,193.5609,193.5609,28052.0
2018-03-22 10:00:00,204.28,205.88,204.26,205.41,10087.0,193.3811,194.8957,193.3622,194.4508,10087.0
2018-03-22 10:30:00,205.25,205.49,204.26,204.84,13870.0,194.2993,194.5265,193.3622,193.9112,13870.0
2018-03-22 11:00:00,204.96,205.12,203.47,203.59,11771.0,194.0248,194.1763,192.6143,192.7279,11771.0
2018-03-22 11:30:00,203.74,203.76,202.22,203.05,13554.0,192.8699,192.8888,191.431,192.2167,13554.0
2018-03-22 12:00:00,202.91,204.25,202.73,204.25,21593.0,192.0842,193.3527,191.9138,193.3527,21593.0
2018-03-22 12:30:00,204.08,204.35,203.48,203.66,27353.0,193.1918,193.4474,192.6238,192.7942,27353.0
2018-03-22 13:00:00,203.54,204.52,203.01,204.52,12848.0,192.6806,193.6083,192.1788,193.6083,12848.0
2018-03-22 13:30:00,204.23,204.43,203.77,204.31,9902.0,193.3338,193.5231,192.8983,193.4095,9902.0
2018-03-22 14:00:00,204.3,204.48,203.52,203.82,11461.0,193.4,193.5704,192.6616,192.9456,11461.0
2018-03-22 14:30:00,203.62,204.46,203.6,203.76,14293.0,192.7563,193.5515,192.7374,192.8888,14293.0
2018-03-22 15:00:00,203.89,204.5,202.86,203.01,28012.0,193.0119,193.5893,192.0368,192.1788,28012.0
2018-03-22 15:30:00,202.83,202.84,201.54,201.67,99545.0,192.0084,192.0179,190.7873,190.9103,99545.0
2018-03-23 09:30:00,202.45,204.34,202.0,204.16,21597.0,191.6487,193.4379,191.2227,193.2675,21597.0
2018-03-23 10:00:00,204.16,206.49,204.14,206.42,55272.0,193.2675,195.4732,193.2486,195.4069,55272.0
2018-03-23 10:30:00,206.28,208.39,205.93,207.71,67310.0,195.2744,197.2718,194.9431,196.6281,67310.0
2018-03-23 11:00:00,207.71,207.72,206.0,207.08,64812.0,196.6281,196.6376,195.0093,196.0317,64812.0
2018-03-23 11:30:00,207.02,207.3,206.52,206.95,79512.0,195.9749,196.24,195.5016,195.9086,79512.0
2018-03-23 12:00:00,207.05,207.72,206.87,207.41,26581.0,196.0033,196.6376,195.8329,196.3441,26581.0
2018-03-23 12:30:00,207.2,207.24,206.71,206.98,28619.0,196.1453,196.1832,195.6814,195.937,28619.0
2018-03-23 13:00:00,206.92,207.72,206.92,207.44,42657.0,195.8802,196.6376,195.8802,196.3725,42657.0
2018-03-23 13:30:00,207.56,207.96,206.95,207.83,84044.0,196.4861,196.8647,195.9086,196.7417,84044.0
2018-03-23 14:00:00,207.83,209.0,207.72,207.99,47375.0,196.7417,197.8493,196.6376,196.8931,47375.0
2018-03-23 14:30:00,208.18,208.2,206.05,206.48,38618.0,197.073,197.0919,195.0567,195.4637,38618.0
2018-03-23 15:00:00,206.28,208.23,206.07,208.21,118693.0,195.2744,197.1203,195.0756,197.1014,118693.0
2018-03-23 15:30:00,208.23,208.23,205.56,205.62,280318.0,197.1203,197.1203,194.5928,194.6496,280318.0
2018-03-26 09:30:00,208.79,210.26,206.46,206.57,56917.0,197.6505,199.042,195.4448,195.5489,56917.0
2018-03-26 10:00:00,206.85,207.42,205.61,206.15,45216.0,195.814,196.3536,194.6401,195.1513,45216.0
2018-03-26 10:30:00,205.98,208.62,205.96,207.89,34405.0,194.9904,197.4895,194.9715,196.7985,34405.0
2018-03-26 11:00:00,207.9,208.19,206.33,207.02,47657.0,196.8079,197.0825,195.3217,195.9749,47657.0
2018-03-26 11:30:00,206.95,207.54,206.13,206.78,16932.0,195.9086,196.4672,195.1324,195.7477,16932.0
2018-03-26 12:00:00,206.85,209.08,206.11,208.55,23338.0,195.814,197.925,195.1134,197.4233,23338.0
2018-03-26 12:30:00,208.63,208.91,208.02,208.1,22918.0,197.499,197.7641,196.9215,196.9973,22918.0
2018-03-26 13:00:00,207.98,209.3,207.98,208.15,31472.0,196.8837,198.1333,196.8837,197.0446,31472.0
2018-03-26 13:30:00,208.0,208.55,207.75,208.22,27901.0,196.9026,197.4233,196.666,197.1109,27901.0
2018-03-26 14:00:00,208.09,209.13,207.89,208.63,15693.0,196.9878,197.9723,196.7985,197.499,15693.0
2018-03-26 14:30:00,208.88,209.05,207.55,208.18,24605.0,197.7357,197.8966,196.4766,197.073,24605.0
2018-03-26 15:00:00,208.16,208.6,208.02,208.47,32719.0,197.0541,197.4706,196.9215,197.3475,32719.0
2018-03-26 15:30:00,208.41,209.64,208.41,209.29,63145.0,197.2907,198.4551,197.2907,198.1238,63145.0
2018-03-27 09:30:00,210.58,210.58,206.6,207.23,47598.0,199.345,199.345,195.5773,196.1737,47598.0
2018-03-27 10:00:00,207.52,207.6,206.21,206.89,18894.0,196.4482,196.524,195.2081,195.8518,18894.0
2018-03-27 10:30:00,207.05,207.66,206.25,207.05,14145.0,196.0033,196.5808,195.246,196.0033,14145.0
2018-03-27 11:00:00,206.98,207.3,206.12,206.68,12172.0,195.937,196.24,195.1229,195.653,12172.0
2018-03-27 11:30:00,206.96,208.59,206.78,208.59,14073.0,195.9181,197.4611,195.7477,197.4611,14073.0
2018-03-27 12:00:00,208.2,208.86,207.93,207.97,14153.0,197.0919,197.7167,196.8363,196.8742,14153.0
2018-03-27 12:30:00,208.1,209.22,207.88,209.03,15700.0,196.9973,198.0575,196.789,197.8777,15700.0
2018-03-27 13:00:00,209.24,210.05,209.14,209.14,9649.0,198.0765,198.8432,197.9818,197.9818,9649.0
2018-03-27 13:30:00,209.18,209.34,208.24,208.93,13485.0,198.0197,198.1711,197.1298,197.783,13485.0
2018-03-27 14:00:00,208.79,208.97,208.33,208.6,11388.0,197.6505,197.8209,197.215,197.4706,11388.0
2018-03-27 14:30:00,208.58,208.93,207.91,207.91,14782.0,197.4517,197.783,196.8174,196.8174,14782.0
2018-03-27 15:00:00,207.9,207.9,206.0,206.26,24066.0,196.8079,196.8079,195.0093,195.2554,24066.0
2018-03-27 15:30:00,206.28,206.28,204.47,205.43,75389.0,195.2744,195.2744,193.5609,194.4697,75389.0
2018-03-28 09:30:00,206.02,206.46,204.59,205.35,16787.0,195.0283,195.4448,193.6745,194.394,16787.0
2018-03-28 10:00:00,205.41,205.96,204.88,205.28,22664.0,194.4508,194.9715,193.9491,194.3277,22664.0
2018-03-28 10:30:00,205.45,205.64,203.75,204.68,19343.0,194.4887,194.6685,192.8794,193.7597,19343.0
2018-03-28 11:00:00,204.97,205.44,202.7,203.0,32613.0,194.0343,194.4792,191.8854,192.1694,32613.0
2018-03-28 11:30:00,202.85,203.72,202.4,202.81,33926.0,192.0274,192.851,191.6014,191.9895,33926.0
2018-03-28 12:00:00,203.13,204.53,202.86,203.63,11384.0,192.2924,193.6177,192.0368,192.7658,11384.0
2018-03-28 12:30:00,203.66,203.88,202.43,202.56,15476.0,192.7942,193.0024,191.6298,191.7529,15476.0
2018-03-28 13:00:00,202.43,203.02,202.03,202.61,23042.0,191.6298,192.1883,191.2511,191.8002,23042.0
2018-03-28 13:30:00,203.04,203.05,201.78,201.78,20837.0,192.2072,192.2167,191.0145,191.0145,20837.0
2018-03-28 14:00:00,201.85,202.19,201.36,201.44,32370.0,191.0807,191.4026,190.6169,190.6926,32370.0
2018-03-28 14:30:00,201.27,201.93,201.0,201.65,26683.0,190.5317,191.1565,190.2761,190.8914,26683.0
2018-03-28 15:00:00,201.65,201.73,200.41,201.28,52360.0,190.8914,190.9671,189.7176,190.5411,52360.0
2018-03-28 15:30:00,201.37,202.26,201.31,201.81,109876.0,190.6263,191.4689,190.5695,191.0429,109876.0
2018-03-29 09:30:00,203.38,204.59,202.25,202.25,55104.0,192.5291,193.6745,191.4594,191.4594,55104.0
2018-03-29 10:00:00,202.26,202.61,201.56,202.03,50024.0,191.4689,191.8002,190.8062,191.2511,50024.0
2018-03-29 10:30:00,202.07,203.87,201.92,203.68,58107.0,191.289,192.993,191.147,192.8131,58107.0
2018-03-29 11:00:00,203.53,204.97,203.53,204.85,51194.0,192.6711,194.0343,192.6711,193.9207,51194.0
2018-03-29 11:30:00,204.73,205.62,204.23,205.44,30787.0,193.8071,194.6496,193.3338,194.4792,30787.0
2018-03-29 12:00:00,205.48,205.48,204.53,205.38,17360.0,194.5171,194.5171,193.6177,194.4224,17360.0
2018-03-29 12:30:00,205.38,206.31,204.99,206.21,18961.0,194.4224,195.3028,194.0532,195.2081,18961.0
2018-03-29 13:00:00,206.21,206.97,205.87,206.88,22557.0,195.2081,195.9276,194.8863,195.8424,22557.0
2018-03-29 13:30:00,206.96,208.42,206.83,207.59,32588.0,195.9181,197.3002,195.795,196.5145,32588.0
2018-03-29 14:00:00,207.67,208.08,207.09,207.37,26532.0,196.5902,196.9783,196.0412,196.3062,26532.0
2018-03-29 14:30:00,207.33,208.15,206.85,207.81,35254.0,196.2684,197.0446,195.814,196.7227,35254.0
2018-03-29 15:00:00,207.76,208.55,207.65,207.98,30390.0,196.6754,197.4233,196.5713,196.8837,30390.0
2018-03-29 15:30:00,207.9,208.32,206.81,207.32,78321.0,196.8079,197.2055,195.7761,196.2589,78321.0
2018-04-02 09:30:00,205.88,206.2,202.69,203.44,116071.0,194.8957,195.1986,191.8759,192.5859,116071.0
2018-04-02 10:00:00,203.2,203.53,202.31,202.62,70285.0,192.3587,192.6711,191.5162,191.8097,70285.0
2018-04-02 10:30:00,202.62,202.93,201.39,201.39,30528.0,191.8097,192.1031,190.6453,190.6453,30528.0
2018-04-02 11:00:00,201.33,202.23,201.07,201.41,51236.0,190.5885,191.4405,190.3423,190.6642,51236.0
2018-04-02 11:30:00,201.41,201.41,199.15,200.5,37845.0,190.6642,190.6642,188.5248,189.8028,37845.0
2018-04-02 12:00:00,200.57,200.73,199.87,200.08,47422.0,189.869,190.0205,189.2064,189.4052,47422.0
2018-04-02 12:30:00,200.23,200.5,199.91,200.43,31413.0,189.5472,189.8028,189.2442,189.7365,31413.0
2018-04-02 13:00:00,200.52,200.91,200.13,200.22,39530.0,189.8217,190.1909,189.4525,189.5377,39530.0
2018-04-02 13:30:00,200.18,200.59,199.09,199.18,34273.0,189.4998,189.888,188.468,188.5532,34273.0
2018-04-02 14:00:00,198.93,199.6,198.51,199.51,36391.0,188.3165,188.9508,187.9189,188.8656,36391.0
2018-04-02 14:30:00,199.46,200.51,199.32,200.22,62923.0,188.8182,189.8122,188.6857,189.5377,62923.0
2018-04-02 15:00:00,200.23,200.54,199.89,199.95,70572.0,189.5472,189.8406,189.2253,189.2821,70572.0
2018-04-02 15:30:00,200.08,201.6,199.75,201.29,132803.0,189.4052,190.8441,189.0928,190.5506,132803.0
2018-04-03 09:30:00,201.37,202.49,200.3,201.15,29860.0,190.6263,191.6866,189.6134,190.4181,29860.0
2018-04-03 10:00:00,201.09,201.09,198.41,198.88,41524.0,190.3613,190.3613,187.8243,188.2692,41524.0
2018-04-03 10:30:00,198.89,199.34,197.95,199.22,43888.0,188.2787,188.7046,187.3888,188.5911,43888.0
2018-04-03 11:00:00,199.34,200.09,198.98,199.26,27079.0,188.7046,189.4146,188.3639,188.6289,27079.0
2018-04-03 11:30:00,199.32,200.06,198.49,199.09,43127.0,188.6857,189.3862,187.9,188.468,43127.0
2018-04-03 12:00:00,199.21,199.58,198.74,199.2,32652.0,188.5816,188.9318,188.1367,188.5721,32652.0
2018-04-03 12:30:00,199.2,200.09,199.06,200.02,21441.0,188.5721,189.4146,188.4396,189.3484,21441.0
2018-04-03 13:00:00,199.95,200.91,199.88,200.65,17509.0,189.2821,190.1909,189.2158,189.9448,17509.0
2018-04-03 13:30:00,200.74,200.75,199.95,200.52,12344.0,190.03,190.0394,189.2821,189.8217,12344.0
2018-04-03 14:00:00,200.51,200.62,199.74,200.12,16079.0,189.8122,189.9164,189.0833,189.443,16079.0
2018-04-03 14:30:00,200.02,200.87,199.67,200.69,21882.0,189.3484,190.153,189.017,189.9826,21882.0
2018-04-03 15:00:00,200.68,201.65,200.49,201.46,26338.0,189.9732,190.8914,189.7933,190.7115,26338.0
2018-04-03 15:30:00,201.54,201.59,200.35,201.29,76614.0,190.7873,190.8346,189.6608,190.5506,76614.0
2018-04-04 09:30:00,198.15,199.97,196.78,199.72,52999.0,187.5781,189.301,186.2812,189.0644,52999.0
2018-04-04 10:00:00,199.91,200.86,198.91,200.46,54221.0,189.2442,190.1436,188.2976,189.7649,54221.0
2018-04-04 10:30:00,200.59,201.5,200.21,200.59,22693.0,189.888,190.7494,189.5282,189.888,22693.0
2018-04-04 11:00:00,200.59,201.6,200.48,201.3,18624.0,189.888,190.8441,189.7838,190.5601,18624.0
2018-04-04 11:30:00,201.3,201.69,200.44,200.62,16967.0,190.5601,190.9293,189.746,189.9164,16967.0
2018-04-04 12:00:00,200.56,200.62,199.74,200.41,15228.0,189.8596,189.9164,189.0833,189.7176,15228.0
2018-04-04 12:30:00,200.4,200.86,200.3,200.48,12057.0,189.7081,190.1436,189.6134,189.7838,12057.0
2018-04-04 13:00:00,200.77,201.05,200.48,200.96,6600.0,190.0584,190.3234,189.7838,190.2382,6600.0
2018-04-04 13:30:00,200.86,201.29,200.51,200.68,8810.0,190.1436,190.5506,189.8122,189.9732,8810.0
2018-04-04 14:00:00,200.84,202.72,200.55,202.58,9799.0,190.1246,191.9043,189.8501,191.7718,9799.0
2018-04-04 14:30:00,202.46,203.83,202.33,203.82,25794.0,191.6582,192.9551,191.5351,192.9456,25794.0
2018-04-04 15:00:00,203.75,204.09,203.31,203.96,11814.0,192.8794,193.2012,192.4628,193.0782,11814.0
2018-04-04 15:30:00,204.07,204.85,204.03,204.43,71851.0,193.1823,193.9207,193.1444,193.5231,71851.0
2018-04-05 09:30:00,205.24,208.09,205.24,207.69,46603.0,194.2899,196.9878,194.2899,196.6092,46603.0
2018-04-05 10:00:00,207.77,208.98,206.75,208.63,49319.0,196.6849,197.8303,195.7193,197.499,49319.0
2018-04-05 10:30:00,208.64,209.09,207.43,207.44,35983.0,197.5085,197.9345,196.363,196.3725,35983.0
2018-04-05 11:00:00,207.67,209.57,207.67,209.39,20683.0,196.5902,198.3888,196.5902,198.2185,20683.0
2018-04-05 11:30:00,209.08,209.1,207.61,208.01,20866.0,197.925,197.9439,196.5334,196.9121,20866.0
2018-04-05 12:00:00,208.06,208.1,207.18,207.55,16000.0,196.9594,196.9973,196.1264,196.4766,16000.0
2018-04-05 12:30:00,207.62,208.54,207.55,208.35,6783.0,196.5429,197.4138,196.4766,197.2339,6783.0
2018-04-05 13:00:00,208.52,208.52,206.92,207.44,11826.0,197.3949,197.3949,195.8802,196.3725,11826.0
2018-04-05 13:30:00,207.3,207.93,206.86,207.54,21170.0,196.24,196.8363,195.8234,196.4672,21170.0
2018-04-05 14:00:00,207.48,208.19,207.13,207.94,34742.0,196.4104,197.0825,196.079,196.8458,34742.0
2018-04-05 14:30:00,207.94,208.7,207.79,208.63,26531.0,196.8458,197.5653,196.7038,197.499,26531.0
2018-04-05 15:00:00,208.57,209.1,208.23,208.33,41356.0,197.4422,197.9439,197.1203,197.215,41356.0
2018-04-05 15:30:00,208.28,208.46,207.59,208.06,71489.0,197.1677,197.3381,196.5145,196.9594,71489.0
2018-04-06 09:30:00,206.06,206.84,204.28,204.33,16251.0,195.0661,195.8045,193.3811,193.4284,16251.0
2018-04-06 10:00:00,204.33,204.6,203.76,204.07,16205.0,193.4284,193.684,192.8888,193.1823,16205.0
2018-04-06 10:30:00,204.14,205.21,204.14,204.71,16781.0,193.2486,194.2615,193.2486,193.7881,16781.0
2018-04-06 11:00:00,204.67,204.67,203.58,203.58,15200.0,193.7503,193.7503,192.7184,192.7184,15200.0
2018-04-06 11:30:00,203.69,203.78,202.54,203.09,13448.0,192.8226,192.9078,191.7339,192.2546,13448.0
2018-04-06 12:00:00,202.94,203.08,202.57,202.78,8297.0,192.1126,192.2451,191.7623,191.9611,8297.0
2018-04-06 12:30:00,202.71,204.56,202.71,204.09,16416.0,191.8948,193.6461,191.8948,193.2012,16416.0
2018-04-06 13:00:00,204.13,205.17,204.08,204.84,22155.0,193.2391,194.2236,193.1918,193.9112,22155.0
2018-04-06 13:30:00,204.83,204.83,202.56,202.56,8423.0,193.9017,193.9017,191.7529,191.7529,8423.0
2018-04-06 14:00:00,202.65,202.72,201.79,201.95,15247.0,191.8381,191.9043,191.0239,191.1754,15247.0
2018-04-06 14:30:00,202.0,202.1,200.79,201.36,18289.0,191.2227,191.3174,190.0773,190.6169,18289.0
2018-04-06 15:00:00,201.36,202.22,200.99,201.81,19852.0,190.6169,191.431,190.2666,191.0429,19852.0
2018-04-06 15:30:00,201.86,202.9,201.77,202.17,45854.0,191.0902,192.0747,191.005,191.3837,45854.0
2018-04-09 09:30:00,202.66,203.3,200.21,200.83,23175.0,191.8475,192.4534,189.5282,190.1152,23175.0
2018-04-09 10:00:00,200.67,200.78,198.67,198.68,29815.0,189.9637,190.0678,188.0704,188.0799,29815.0
2018-04-09 10:30:00,198.95,200.69,198.95,200.5,23697.0,188.3355,189.9826,188.3355,189.8028,23697.0
2018-04-09 11:00:00,200.58,201.25,200.48,200.94,15323.0,189.8785,190.5127,189.7838,190.2193,15323.0
2018-04-09 11:30:00,200.95,201.53,200.93,201.44,10841.0,190.2287,190.7778,190.2098,190.6926,10841.0
2018-04-09 12:00:00,201.27,201.59,200.62,200.95,10877.0,190.5317,190.8346,189.9164,190.2287,10877.0
2018-04-09 12:30:00,200.94,201.37,200.4,200.73,10616.0,190.2193,190.6263,189.7081,190.0205,10616.0
2018-04-09 13:00:00,200.88,201.84,200.87,201.68,7835.0,190.1625,191.0713,190.153,190.9198,7835.0
2018-04-09 13:30:00,201.52,202.27,201.35,202.22,13729.0,190.7683,191.4783,190.6074,191.431,13729.0
2018-04-09 14:00:00,202.17,202.29,201.65,202.14,11592.0,191.3837,191.4973,190.8914,191.3553,11592.0
2018-04-09 14:30:00,202.15,202.22,201.52,201.8,19578.0,191.3647,191.431,190.7683,191.0334,19578.0
2018-04-09 15:00:00,201.74,202.1,200.92,200.99,27989.0,190.9766,191.3174,190.2004,190.2666,27989.0
2018-04-09 15:30:00,200.96,201.3,199.34,199.57,102143.0,190.2382,190.5601,188.7046,188.9224,102143.0
2018-04-10 09:30:00,201.15,203.51,201.13,202.58,36692.0,190.4181,192.6522,190.3991,191.7718,36692.0
2018-04-10 10:00:00,202.45,204.18,202.37,204.09,19152.0,191.6487,193.2864,191.573,193.2012,19152.0
2018-04-10 10:30:00,204.34,204.74,203.96,204.49,11498.0,193.4379,193.8165,193.0782,193.5799,11498.0
2018-04-10 11:00:00,204.6,204.76,203.78,203.88,8609.0,193.684,193.8355,192.9078,193.0024,8609.0
2018-04-10 11:30:00,203.91,205.58,203.8,205.25,18462.0,193.0308,194.6117,192.9267,194.2993,18462.0
2018-04-10 12:00:00,205.17,205.28,203.06,203.63,17537.0,194.2236,194.3277,192.2262,192.7658,17537.0
2018-04-10 12:30:00,203.5,204.67,203.5,204.39,11629.0,192.6427,193.7503,192.6427,193.4852,11629.0
2018-04-10 13:00:00,204.35,205.17,204.35,204.91,9780.0,193.4474,194.2236,193.4474,193.9775,9780.0
2018-04-10 13:30:00,204.93,205.39,204.31,204.8,11727.0,193.9964,194.4319,193.4095,193.8733,11727.0
2018-04-10 14:00:00,205.02,206.02,204.78,205.52,13238.0,194.0816,195.0283,193.8544,194.5549,13238.0
2018-04-10 14:30:00,205.44,206.09,205.05,205.45,57886.0,194.4792,195.0945,194.11,194.4887,57886.0
2018-04-10 15:00:00,205.45,205.97,204.94,205.3,14154.0,194.4887,194.9809,194.0059,194.3467,14154.0
2018-04-10 15:30:00,205.29,205.47,204.32,205.02,55215.0,194.3372,194.5076,193.419,194.0816,55215.0
2018-04-11 09:30:00,203.37,204.29,203.0,204.14,39352.0,192.5196,193.3906,192.1694,193.2486,39352.0
2018-04-11 10:00:00,204.12,204.19,202.92,203.53,43144.0,193.2296,193.2959,192.0936,192.6711,43144.0
2018-04-11 10:30:00,203.64,203.96,202.03,202.05,15985.0,192.7752,193.0782,191.2511,191.2701,15985.0
2018-04-11 11:00:00,202.05,202.98,201.97,202.98,37109.0,191.2701,192.1504,191.1943,192.1504,37109.0
2018-04-11 11:30:00,202.72,203.56,202.72,203.14,63286.0,191.9043,192.6995,191.9043,192.3019,63286.0
2018-04-11 12:00:00,202.98,203.68,202.71,203.37,7830.0,192.1504,192.8131,191.8948,192.5196,7830.0
2018-04-11 12:30:00,203.39,203.74,203.0,203.31,18650.0,192.5386,192.8699,192.1694,192.4628,18650.0
2018-04-11 13:00:00,203.29,203.63,203.1,203.53,24892.0,192.4439,192.7658,192.264,192.6711,24892.0
2018-04-11 13:30:00,203.32,203.69,203.18,203.29,17965.0,192.4723,192.8226,192.3398,192.4439,17965.0
2018-04-11 14:00:00,203.4,203.6,202.92,203.15,10060.0,192.548,192.7374,192.0936,192.3114,10060.0
2018-04-11 14:30:00,203.27,203.68,203.12,203.41,13294.0,192.425,192.8131,192.283,192.5575,13294.0
2018-04-11 15:00:00,203.5,203.78,202.87,203.36,25752.0,192.6427,192.9078,192.0463,192.5102,25752.0
2018-04-11 15:30:00,203.44,203.44,202.52,202.82,41497.0,192.5859,192.5859,191.715,191.999,41497.0
2018-04-12 09:30:00,203.75,203.75,202.0,202.26,25350.0,192.8794,192.8794,191.2227,191.4689,25350.0
2018-04-12 10:00:00,202.44,204.03,202.43,203.52,21910.0,191.6393,193.1444,191.6298,192.6616,21910.0
2018-04-12 10:30:00,203.31,203.45,202.99,203.08,4252.0,192.4628,192.5954,192.1599,192.2451,4252.0
2018-04-12 11:00:00,202.77,203.22,202.71,203.22,6708.0,191.9516,192.3776,191.8948,192.3776,6708.0
2018-04-12 11:30:00,203.37,203.73,203.21,203.55,6290.0,192.5196,192.8604,192.3682,192.69,6290.0
2018-04-12 12:00:00,203.5,203.67,203.08,203.35,9450.0,192.6427,192.8036,192.2451,192.5007,9450.0
2018-04-12 12:30:00,203.33,203.47,203.02,203.04,13005.0,192.4818,192.6143,192.1883,192.2072,13005.0
2018-04-12 13:00:00,202.95,203.23,202.46,202.46,17318.0,192.122,192.3871,191.6582,191.6582,17318.0
2018-04-12 13:30:00,202.53,202.9,202.23,202.23,13154.0,191.7245,192.0747,191.4405,191.4405,13154.0
2018-04-12 14:00:00,202.39,202.89,202.29,202.52,8389.0,191.5919,192.0652,191.4973,191.715,8389.0
2018-04-12 14:30:00,202.74,203.1,202.61,203.01,11516.0,191.9232,192.264,191.8002,192.1788,11516.0
2018-04-12 15:00:00,202.98,203.25,202.63,202.9,34166.0,192.1504,192.406,191.8191,192.0747,34166.0
2018-04-12 15:30:00,202.85,203.11,202.23,202.42,63362.0,192.0274,192.2735,191.4405,191.6203,63362.0
2018-04-13 09:30:00,202.45,203.76,199.03,199.03,58949.0,191.6487,192.8888,188.4112,188.4112,58949.0
2018-04-13 10:00:00,198.84,199.2,197.18,197.64,53289.0,188.2313,188.5721,186.6599,187.0953,53289.0
2018-04-13 10:30:00,197.76,197.99,196.08,196.08,58370.0,187.2089,187.4267,185.6186,185.6186,58370.0
2018-04-13 11:00:00,196.08,196.99,195.49,196.96,50926.0,185.6186,186.48,185.0601,186.4516,50926.0
2018-04-13 11:30:00,196.99,197.61,196.44,196.72,36717.0,186.48,187.0669,185.9594,186.2244,36717.0
2018-04-13 12:00:00,196.9,196.9,196.07,196.36,21131.0,186.3948,186.3948,185.6091,185.8836,21131.0
2018-04-13 12:30:00,196.33,196.97,196.19,196.6,31802.0,185.8552,186.4611,185.7227,186.1108,31802.0
2018-04-13 13:00:00,196.59,197.47,196.59,197.29,14655.0,186.1014,186.9344,186.1014,186.764,14655.0
2018-04-13 13:30:00,197.4,197.43,196.88,196.88,16975.0,186.8682,186.8966,186.3759,186.3759,16975.0
2018-04-13 14:00:00,196.9,196.9,196.45,196.81,20632.0,186.3948,186.3948,185.9688,186.3096,20632.0
2018-04-13 14:30:00,196.82,197.0,196.11,196.12,26356.0,186.3191,186.4895,185.647,185.6564,26356.0
2018-04-13 15:00:00,196.12,196.12,195.27,195.5,39908.0,185.6564,185.6564,184.8518,185.0695,39908.0
2018-04-13 15:30:00,195.44,196.39,195.42,196.1,119390.0,185.0127,185.912,184.9938,185.6375,119390.0
2018-04-16 09:30:00,197.72,198.25,196.66,197.46,29526.0,187.1711,187.6728,186.1676,186.925,29526.0
2018-04-16 10:00:00,197.73,199.52,197.73,199.5,27234.0,187.1805,188.875,187.1805,188.8561,27234.0
2018-04-16 10:30:00,199.73,200.49,199.12,199.9,27487.0,189.0738,189.7933,188.4964,189.2348,27487.0
2018-04-16 11:00:00,199.82,200.74,199.43,200.14,25921.0,189.159,190.03,188.7898,189.462,25921.0
2018-04-16 11:30:00,200.18,200.2,198.76,199.31,9886.0,189.4998,189.5188,188.1556,188.6762,9886.0
2018-04-16 12:00:00,199.43,199.75,199.23,199.4,5819.0,188.7898,189.0928,188.6005,188.7614,5819.0
2018-04-16 12:30:00,199.49,200.29,199.44,199.79,25660.0,188.8466,189.604,188.7993,189.1306,25660.0
2018-04-16 13:00:00,199.76,200.1,199.61,200.1,11730.0,189.1022,189.4241,188.9602,189.4241,11730.0
2018-04-16 13:30:00,199.99,200.22,199.91,200.01,9403.0,189.32,189.5377,189.2442,189.3389,9403.0
2018-04-16 14:00:00,200.1,200.38,199.34,199.37,20968.0,189.4241,189.6892,188.7046,188.733,20968.0
2018-04-16 14:30:00,199.34,199.59,198.71,198.96,18452.0,188.7046,188.9413,188.1083,188.3449,18452.0
2018-04-16 15:00:00,199.02,199.49,198.72,199.14,24437.0,188.4017,188.8466,188.1177,188.5153,24437.0
2018-04-16 15:30:00,199.14,199.56,198.71,199.02,68328.0,188.5153,188.9129,188.1083,188.4017,68328.0
2018-04-17 09:30:00,200.08,203.3,200.08,202.96,54954.0,189.4052,192.4534,189.4052,192.1315,54954.0
2018-04-17 10:00:00,203.24,204.0,202.85,203.73,43885.0,192.3966,193.116,192.0274,192.8604,43885.0
2018-04-17 10:30:00,203.65,203.79,202.41,202.54,14876.0,192.7847,192.9172,191.6109,191.7339,14876.0
2018-04-17 11:00:00,202.42,203.5,202.36,203.13,21481.0,191.6203,192.6427,191.5635,192.2924,21481.0
2018-04-17 11:30:00,203.08,203.08,202.27,202.68,13599.0,192.2451,192.2451,191.4783,191.8664,13599.0
2018-04-17 12:00:00,202.69,202.91,202.3,202.77,56250.0,191.8759,192.0842,191.5067,191.9516,56250.0
2018-04-17 12:30:00,202.67,203.21,202.29,202.53,30078.0,191.857,192.3682,191.4973,191.7245,30078.0
2018-04-17 13:00:00,202.42,202.81,202.29,202.81,14490.0,191.6203,191.9895,191.4973,191.9895,14490.0
2018-04-17 13:30:00,202.89,202.99,202.38,202.63,55958.0,192.0652,192.1599,191.5825,191.8191,55958.0
2018-04-17 14:00:00,202.8,203.0,202.5,202.74,12518.0,191.98,192.1694,191.6961,191.9232,12518.0
2018-04-17 14:30:00,202.74,203.0,202.23,202.59,15705.0,191.9232,192.1694,191.4405,191.7813,15705.0
2018-04-17 15:00:00,202.48,203.07,202.42,202.44,20652.0,191.6771,192.2356,191.6203,191.6393,20652.0
2018-04-17 15:30:00,202.4,202.58,201.85,201.85,118149.0,191.6014,191.7718,191.0807,191.0807,118149.0
2018-04-18 09:30:00,203.13,205.2,202.9,204.1,68067.0,192.2924,194.252,192.0747,193.2107,68067.0
2018-04-18 10:00:00,204.28,204.88,203.55,204.03,58367.0,193.3811,193.9491,192.69,193.1444,58367.0
2018-04-18 10:30:00,203.91,204.25,203.75,204.15,30714.0,193.0308,193.3527,192.8794,193.258,30714.0
2018-04-18 11:00:00,204.07,204.37,203.85,204.14,60565.0,193.1823,193.4663,192.974,193.2486,60565.0
2018-04-18 11:30:00,203.95,204.09,202.94,202.94,31061.0,193.0687,193.2012,192.1126,192.1126,31061.0
2018-04-18 12:00:00,203.1,203.52,202.91,202.91,7891.0,192.264,192.6616,192.0842,192.0842,7891.0
2018-04-18 12:30:00,203.06,203.64,202.89,203.64,5743.0,192.2262,192.7752,192.0652,192.7752,5743.0
2018-04-18 13:00:00,203.54,203.94,203.09,203.59,13500.0,192.6806,193.0592,192.2546,192.7279,13500.0
2018-04-18 13:30:00,203.59,204.13,203.21,203.92,14775.0,192.7279,193.2391,192.3682,193.0403,14775.0
2018-04-18 14:00:00,203.91,204.23,203.64,203.86,16571.0,193.0308,193.3338,192.7752,192.9835,16571.0
2018-04-18 14:30:00,203.95,204.13,203.49,203.85,22958.0,193.0687,193.2391,192.6332,192.974,22958.0
2018-04-18 15:00:00,203.74,203.83,203.26,203.42,21335.0,192.8699,192.9551,192.4155,192.567,21335.0
2018-04-18 15:30:00,203.37,203.82,203.31,203.49,49160.0,192.5196,192.9456,192.4628,192.6332,49160.0
2018-04-19 09:30:00,203.37,203.96,200.1,200.13,16616.0,192.5196,193.0782,189.4241,189.4525,16616.0
2018-04-19 10:00:00,200.0,200.89,199.54,199.63,27185.0,189.3294,190.172,188.894,188.9792,27185.0
2018-04-19 10:30:00,199.74,200.06,199.25,199.42,14981.0,189.0833,189.3862,188.6194,188.7804,14981.0
2018-04-19 11:00:00,199.42,199.62,198.4,198.87,10291.0,188.7804,188.9697,187.8148,188.2597,10291.0
2018-04-19 11:30:00,198.91,198.91,197.93,198.43,14661.0,188.2976,188.2976,187.3699,187.8432,14661.0
2018-04-19 12:00:00,198.35,198.59,198.17,198.37,6301.0,187.7675,187.9947,187.5971,187.7864,6301.0
2018-04-19 12:30:00,198.46,198.8,198.37,198.47,8450.0,187.8716,188.1935,187.7864,187.8811,8450.0
2018-04-19 13:00:00,198.41,198.52,198.0,198.02,7555.0,187.8243,187.9284,187.4361,187.4551,7555.0
2018-04-19 13:30:00,198.03,198.31,197.94,198.0,36297.0,187.4645,187.7296,187.3793,187.4361,36297.0
2018-04-19 14:00:00,197.94,198.17,197.67,197.92,25726.0,187.3793,187.5971,187.1237,187.3604,25726.0
2018-04-19 14:30:00,198.0,198.4,197.93,198.28,32022.0,187.4361,187.8148,187.3699,187.7012,32022.0
2018-04-19 15:00:00,198.21,198.23,197.58,198.02,23376.0,187.6349,187.6539,187.0385,187.4551,23376.0
2018-04-19 15:30:00,198.01,198.71,197.89,198.17,60225.0,187.4456,188.1083,187.332,187.5971,60225.0
2018-04-20 09:30:00,199.07,199.7,196.79,197.16,47927.0,188.4491,189.0454,186.2907,186.641,47927.0
2018-04-20 10:00:00,197.05,197.7,196.98,197.2,9270.0,186.5368,187.1521,186.4706,186.6788,9270.0
2018-04-20 10:30:00,197.28,197.28,196.32,196.36,12428.0,186.7546,186.7546,185.8458,185.8836,12428.0
2018-04-20 11:00:00,196.27,196.46,195.8,196.0,25101.0,185.7984,185.9783,185.3535,185.5428,25101.0
2018-04-20 11:30:00,196.11,196.71,196.11,196.68,19346.0,185.647,186.215,185.647,186.1866,19346.0
2018-04-20 12:00:00,196.68,197.05,196.36,196.38,9772.0,186.1866,186.5368,185.8836,185.9026,9772.0
2018-04-20 12:30:00,196.45,197.47,196.22,197.36,16360.0,185.9688,186.9344,185.7511,186.8303,16360.0
2018-04-20 13:00:00,197.22,197.37,196.59,196.81,15013.0,186.6978,186.8398,186.1014,186.3096,15013.0
2018-04-20 13:30:00,196.88,196.97,196.19,196.49,48212.0,186.3759,186.4611,185.7227,186.0067,48212.0
2018-04-20 14:00:00,196.46,197.14,196.29,196.94,19909.0,185.9783,186.622,185.8174,186.4327,19909.0
2018-04-20 14:30:00,196.99,197.19,196.55,196.76,24321.0,186.48,186.6694,186.0635,186.2623,24321.0
2018-04-20 15:00:00,196.78,196.78,196.33,196.61,26127.0,186.2812,186.2812,185.8552,186.1203,26127.0
2018-04-20 15:30:00,196.56,196.89,196.18,196.74,66544.0,186.073,186.3854,185.7132,186.2434,66544.0
2018-04-23 09:30:00,196.44,197.13,196.06,196.46,18941.0,185.9594,186.6126,185.5996,185.9783,18941.0
2018-04-23 10:00:00,196.56,197.64,196.56,197.25,11447.0,186.073,187.0953,186.073,186.7262,11447.0
2018-04-23 10:30:00,197.27,197.57,196.36,196.37,9202.0,186.7451,187.0291,185.8836,185.8931,9202.0
2018-04-23 11:00:00,196.46,197.32,196.41,197.22,5741.0,185.9783,186.7924,185.931,186.6978,5741.0
2018-04-23 11:30:00,197.18,197.72,196.9,197.55,7785.0,186.6599,187.1711,186.3948,187.0101,7785.0
2018-04-23 12:00:00,197.63,197.91,197.55,197.7,17481.0,187.0859,187.3509,187.0101,187.1521,17481.0
2018-04-23 12:30:00,197.7,197.81,197.61,197.75,13611.0,187.1521,187.2563,187.0669,187.1995,13611.0
2018-04-23 13:00:00,197.88,198.05,197.75,197.93,8422.0,187.3225,187.4835,187.1995,187.3699,8422.0
2018-04-23 13:30:00,197.93,198.06,197.39,197.5,8202.0,187.3699,187.4929,186.8587,186.9628,8202.0
2018-04-23 14:00:00,197.46,197.64,196.93,197.15,11423.0,186.925,187.0953,186.4232,186.6315,11423.0
2018-04-23 14:30:00,197.06,197.32,196.77,197.01,22228.0,186.5463,186.7924,186.2718,186.499,22228.0
2018-04-23 15:00:00,196.97,197.32,195.54,196.48,45180.0,186.4611,186.7924,185.1074,185.9972,45180.0
2018-04-23 15:30:00,196.56,197.01,196.56,196.91,41468.0,186.073,186.499,186.073,186.4043,41468.0
2018-04-24 09:30:00,197.81,199.46,197.74,198.32,27414.0,187.2563,188.8182,187.19,187.7391,27414.0
2018-04-24 10:00:00,198.32,198.55,196.91,197.08,19141.0,187.7391,187.9568,186.4043,186.5652,19141.0
2018-04-24 10:30:00,197.23,197.98,196.94,197.6,9996.0,186.7072,187.4172,186.4327,187.0575,9996.0
2018-04-24 11:00:00,197.41,197.43,196.52,196.71,9058.0,186.8776,186.8966,186.0351,186.215,9058.0
2018-04-24 11:30:00,197.01,197.14,195.32,195.32,10441.0,186.499,186.622,184.8991,184.8991,10441.0
2018-04-24 12:00:00,195.38,195.73,195.0,195.23,18251.0,184.9559,185.2873,184.5962,184.8139,18251.0
2018-04-24 12:30:00,195.21,195.24,194.0,194.0,8175.0,184.795,184.8234,183.6496,183.6496,8175.0
2018-04-24 13:00:00,194.0,194.12,193.08,193.18,12849.0,183.6496,183.7631,182.7786,182.8733,12849.0
2018-04-24 13:30:00,193.05,193.13,190.77,190.92,29929.0,182.7502,182.826,180.5919,180.7339,29929.0
2018-04-24 14:00:00,190.91,192.36,190.36,191.86,21436.0,180.7244,182.0971,180.2038,181.6237,21436.0
2018-04-24 14:30:00,191.7,192.98,191.57,192.78,31272.0,181.4723,182.684,181.3492,182.4946,31272.0
2018-04-24 15:00:00,192.81,193.9,192.49,192.94,35796.0,182.523,183.5549,182.2201,182.6461,35796.0
2018-04-24 15:30:00,192.86,193.58,192.1,193.3,84035.0,182.5704,183.252,181.8509,182.9869,84035.0
2018-04-25 09:30:00,193.23,193.23,191.76,192.33,31473.0,182.9206,182.9206,181.5291,182.0687,31473.0
2018-04-25 10:00:00,192.12,193.13,192.05,193.13,16661.0,181.8699,182.826,181.8036,182.826,16661.0
2018-04-25 10:30:00,193.04,194.76,193.0,194.61,27785.0,182.7408,184.369,182.7029,184.227,27785.0
2018-04-25 11:00:00,194.74,196.63,194.54,196.13,35851.0,184.3501,186.1392,184.1607,185.6659,35851.0
2018-04-25 11:30:00,196.11,196.34,194.41,194.41,21584.0,185.647,185.8647,184.0377,184.0377,21584.0
2018-04-25 12:00:00,194.34,195.6,194.33,195.48,21618.0,183.9714,185.1642,183.9619,185.0506,21618.0
2018-04-25 12:30:00,195.62,196.27,195.44,195.65,20448.0,185.1831,185.7984,185.0127,185.2115,20448.0
2018-04-25 13:00:00,195.79,196.63,195.51,196.04,29407.0,185.3441,186.1392,185.079,185.5807,29407.0
2018-04-25 13:30:00,195.98,196.53,195.67,196.12,23805.0,185.5239,186.0446,185.2305,185.6564,23805.0
2018-04-25 14:00:00,196.22,196.28,195.53,195.79,27657.0,185.7511,185.8079,185.0979,185.3441,27657.0
2018-04-25 14:30:00,195.65,196.2,195.42,196.17,16022.0,185.2115,185.7322,184.9938,185.7038,16022.0
2018-04-25 15:00:00,196.15,196.46,195.88,196.46,21569.0,185.6848,185.9783,185.4292,185.9783,21569.0
2018-04-25 15:30:00,196.46,196.58,195.71,196.23,75116.0,185.9783,186.0919,185.2683,185.7606,75116.0
2018-04-26 09:30:00,196.8,197.25,194.19,197.09,37517.0,186.3002,186.7262,183.8294,186.5747,37517.0
2018-04-26 10:00:00,197.2,197.2,195.56,195.68,77872.0,186.6788,186.6788,185.1263,185.2399,77872.0
2018-04-26 10:30:00,195.9,196.48,195.34,195.59,55010.0,185.4482,185.9972,184.9181,185.1547,55010.0
2018-04-26 11:00:00,195.67,196.14,195.06,195.28,37401.0,185.2305,185.6754,184.653,184.8613,37401.0
2018-04-26 11:30:00,195.28,195.46,192.92,193.55,38466.0,184.8613,185.0317,182.6272,183.2236,38466.0
2018-04-26 12:00:00,193.55,195.0,193.5,194.8,52691.0,183.2236,184.5962,183.1762,184.4069,52691.0
2018-04-26 12:30:00,194.88,195.31,194.6,194.9,37024.0,184.4826,184.8897,184.2175,184.5015,37024.0
2018-04-26 13:00:00,194.96,195.98,194.96,195.61,45338.0,184.5583,185.5239,184.5583,185.1737,45338.0
2018-04-26 13:30:00,195.46,195.63,194.47,195.63,39058.0,185.0317,185.1926,184.0945,185.1926,39058.0
2018-04-26 14:00:00,195.71,195.9,195.56,195.75,31787.0,185.2683,185.4482,185.1263,185.3062,31787.0
2018-04-26 14:30:00,195.68,195.99,195.21,195.8,37819.0,185.2399,185.5334,184.795,185.3535,37819.0
2018-04-26 15:00:00,195.94,195.98,195.58,195.74,41873.0,185.486,185.5239,185.1453,185.2967,41873.0
2018-04-26 15:30:00,195.79,196.17,195.61,195.96,105877.0,185.3441,185.7038,185.1737,185.505,105877.0
2018-04-27 09:30:00,195.86,196.59,195.16,195.68,29855.0,185.4103,186.1014,184.7477,185.2399,29855.0
2018-04-27 10:00:00,195.7,196.22,195.09,195.33,33911.0,185.2589,185.7511,184.6814,184.9086,33911.0
2018-04-27 10:30:00,195.21,196.17,194.94,195.96,41403.0,184.795,185.7038,184.5394,185.505,41403.0
2018-04-27 11:00:00,196.03,196.87,195.94,196.53,18484.0,185.5712,186.3664,185.486,186.0446,18484.0
2018-04-27 11:30:00,196.46,196.59,195.95,196.26,10075.0,185.9783,186.1014,185.4955,185.789,10075.0
2018-04-27 12:00:00,196.26,196.5,195.94,196.08,21680.0,185.789,186.0162,185.486,185.6186,21680.0
2018-04-27 12:30:00,196.1,196.92,195.92,196.67,20475.0,185.6375,186.4138,185.4671,186.1771,20475.0
2018-04-27 13:00:00,196.59,196.84,196.36,196.41,20807.0,186.1014,186.338,185.8836,185.931,20807.0
2018-04-27 13:30:00,196.3,196.62,196.24,196.42,14946.0,185.8268,186.1298,185.77,185.9404,14946.0
2018-04-27 14:00:00,196.43,196.57,196.36,196.44,21000.0,185.9499,186.0824,185.8836,185.9594,21000.0
2018-04-27 14:30:00,196.42,196.56,196.18,196.5,18868.0,185.9404,186.073,185.7132,186.0162,18868.0
2018-04-27 15:00:00,196.48,196.67,196.09,196.15,35148.0,185.9972,186.1771,185.628,185.6848,35148.0
2018-04-27 15:30:00,196.13,196.45,196.04,196.27,47887.0,185.6659,185.9688,185.5807,185.7984,47887.0
2018-04-30 09:30:00,196.5,200.49,196.01,200.1,56662.0,186.0162,189.7933,185.5523,189.4241,56662.0
2018-04-30 10:00:00,200.14,200.43,199.35,200.13,65391.0,189.462,189.7365,188.7141,189.4525,65391.0
2018-04-30 10:30:00,200.13,201.11,198.54,198.59,41647.0,189.4525,190.3802,187.9473,187.9947,41647.0
2018-04-30 11:00:00,198.7,199.98,198.7,199.29,23886.0,188.0988,189.3105,188.0988,188.6573,23886.0
2018-04-30 11:30:00,199.24,199.53,198.65,199.14,17941.0,188.61,188.8845,188.0515,188.5153,17941.0
2018-04-30 12:00:00,199.05,199.13,197.95,198.08,31301.0,188.4301,188.5059,187.3888,187.5119,31301.0
2018-04-30 12:30:00,198.07,198.07,196.78,196.84,19204.0,187.5024,187.5024,186.2812,186.338,19204.0
2018-04-30 13:00:00,196.96,196.96,195.87,196.04,17262.0,186.4516,186.4516,185.4198,185.5807,17262.0
2018-04-30 13:30:00,195.98,196.72,195.98,196.11,15365.0,185.5239,186.2244,185.5239,185.647,15365.0
2018-04-30 14:00:00,196.01,196.01,195.09,195.35,20700.0,185.5523,185.5523,184.6814,184.9275,20700.0
2018-04-30 14:30:00,195.24,195.58,195.03,195.25,21514.0,184.8234,185.1453,184.6246,184.8329,21514.0
2018-04-30 15:00:00,195.25,195.6,194.66,195.51,35149.0,184.8329,185.1642,184.2743,185.079,35149.0
2018-04-30 15:30:00,195.42,195.81,194.67,194.68,62800.0,184.9938,185.363,184.2838,184.2933,62800.0
2018-05-01 09:30:00,194.81,195.27,192.63,192.99,34206.0,184.4163,184.8518,182.3526,182.6934,34206.0
2018-05-01 10:00:00,192.95,192.95,190.4,191.07,45424.0,182.6556,182.6556,180.2416,180.8759,45424.0
2018-05-01 10:30:00,191.03,191.5,189.26,189.68,37942.0,180.838,181.2829,179.1624,179.56,37942.0
2018-05-01 11:00:00,189.59,191.39,189.4,191.39,19368.0,179.4748,181.1788,179.295,181.1788,19368.0
2018-05-01 11:30:00,191.23,192.16,191.11,191.63,18512.0,181.0273,181.9077,180.9137,181.406,18512.0
2018-05-01 12:00:00,191.79,192.28,191.45,191.73,23559.0,181.5575,182.0213,181.2356,181.5007,23559.0
2018-05-01 12:30:00,191.62,192.14,191.44,192.13,13118.0,181.3965,181.8888,181.2261,181.8793,13118.0
2018-05-01 13:00:00,192.15,192.15,191.62,191.89,17087.0,181.8983,181.8983,181.3965,181.6521,17087.0
2018-05-01 13:30:00,191.93,192.94,191.91,192.77,10929.0,181.69,182.6461,181.6711,182.4852,10929.0
2018-05-01 14:00:00,192.98,193.48,192.87,193.01,17827.0,182.684,183.1573,182.5798,182.7124,17827.0
2018-05-01 14:30:00,193.18,194.21,192.69,194.1,15243.0,182.8733,183.8483,182.4094,183.7442,15243.0
2018-05-01 15:00:00,194.16,194.77,193.57,194.73,54966.0,183.801,184.3785,183.2425,184.3406,54966.0
2018-05-01 15:30:00,194.75,195.36,194.52,195.13,96134.0,184.3595,184.937,184.1418,184.7193,96134.0
2018-05-02 09:30:00,198.57,201.25,197.25,197.38,65398.0,187.9757,190.5127,186.7262,186.8492,65398.0
2018-05-02 10:00:00,197.4,198.98,197.25,198.52,31348.0,186.8682,188.3639,186.7262,187.9284,31348.0
2018-05-02 10:30:00,198.59,200.27,198.15,200.27,69740.0,187.9947,189.585,187.5781,189.585,69740.0
2018-05-02 11:00:00,200.34,200.51,198.64,198.8,33381.0,189.6513,189.8122,188.042,188.1935,33381.0
2018-05-02 11:30:00,198.72,198.91,198.09,198.59,18677.0,188.1177,188.2976,187.5213,187.9947,18677.0
2018-05-02 12:00:00,198.57,198.94,198.45,198.65,12048.0,187.9757,188.326,187.8621,188.0515,12048.0
2018-05-02 12:30:00,198.65,198.79,198.18,198.72,32129.0,188.0515,188.184,187.6065,188.1177,32129.0
2018-05-02 13:00:00,198.74,199.01,198.41,198.55,18369.0,188.1367,188.3923,187.8243,187.9568,18369.0
2018-05-02 13:30:00,198.47,198.79,198.24,198.61,17773.0,187.8811,188.184,187.6633,188.0136,17773.0
2018-05-02 14:00:00,198.55,199.6,198.16,198.4,37270.0,187.9568,188.9508,187.5876,187.8148,37270.0
2018-05-02 14:30:00,198.4,198.52,197.05,197.42,32641.0,187.8148,187.9284,186.5368,186.8871,32641.0
2018-05-02 15:00:00,197.28,197.59,196.57,196.81,50827.0,186.7546,187.048,186.0824,186.3096,50827.0
2018-05-02 15:30:00,196.88,197.05,196.29,196.87,113264.0,186.3759,186.5368,185.8174,186.3664,113264.0
2018-05-03 09:30:00,198.31,204.74,198.21,199.5,176047.0,187.7296,193.8165,187.6349,188.8561,176047.0
2018-05-03 10:00:00,199.67,199.87,196.33,197.0,61793.0,189.017,189.2064,185.8552,186.4895,61793.0
2018-05-03 10:30:00,196.83,197.81,195.74,197.57,49547.0,186.3286,187.2563,185.2967,187.0291,49547.0
2018-05-03 11:00:00,197.6,204.95,196.9,202.19,159923.0,187.0575,194.0153,186.3948,191.4026,159923.0
2018-05-03 11:30:00,202.5,203.24,201.6,202.8,91691.0,191.6961,192.3966,190.8441,191.98,91691.0
2018-05-03 12:00:00,202.78,203.19,201.58,201.76,42316.0,191.9611,192.3492,190.8251,190.9955,42316.0
2018-05-03 12:30:00,201.6,203.59,201.37,203.55,60478.0,190.8441,192.7279,190.6263,192.69,60478.0
2018-05-03 13:00:00,203.55,204.27,203.13,203.27,71910.0,192.69,193.3716,192.2924,192.425,71910.0
2018-05-03 13:30:00,203.32,204.15,203.32,203.88,35568.0,192.4723,193.258,192.4723,193.0024,35568.0
2018-05-03 14:00:00,203.83,203.96,202.35,202.61,58696.0,192.9551,193.0782,191.5541,191.8002,58696.0
2018-05-03 14:30:00,202.53,204.15,202.37,203.75,63472.0,191.7245,193.258,191.573,192.8794,63472.0
2018-05-03 15:00:00,203.77,204.26,203.0,203.05,52296.0,192.8983,193.3622,192.1694,192.2167,52296.0
2018-05-03 15:30:00,203.07,203.36,201.6,202.41,195562.0,192.2356,192.5102,190.8441,191.6109,195562.0
2018-05-04 09:30:00,200.76,202.1,200.51,200.95,48581.0,190.0489,191.3174,189.8122,190.2287,48581.0
2018-05-04 10:00:00,200.95,202.13,200.03,202.13,31967.0,190.2287,191.3458,189.3578,191.3458,31967.0
2018-05-04 10:30:00,201.99,203.87,201.73,203.42,39144.0,191.2133,192.993,190.9671,192.567,39144.0
2018-05-04 11:00:00,203.49,203.54,202.63,203.33,46387.0,192.6332,192.6806,191.8191,192.4818,46387.0
2018-05-04 11:30:00,203.25,205.16,203.23,203.54,28753.0,192.406,194.2141,192.3871,192.6806,28753.0
2018-05-04 12:00:00,203.72,204.74,203.5,204.66,22761.0,192.851,193.8165,192.6427,193.7408,22761.0
2018-05-04 12:30:00,204.66,204.87,203.93,204.42,15972.0,193.7408,193.9396,193.0498,193.5136,15972.0
2018-05-04 13:00:00,204.42,204.49,203.77,203.78,15058.0,193.5136,193.5799,192.8983,192.9078,15058.0
2018-05-04 13:30:00,203.79,204.02,203.2,204.02,23715.0,192.9172,193.135,192.3587,193.135,23715.0
2018-05-04 14:00:00,204.0,205.43,204.0,204.58,31064.0,193.116,194.4697,193.116,193.6651,31064.0
2018-05-04 14:30:00,204.55,204.55,203.38,204.09,50748.0,193.6367,193.6367,192.5291,193.2012,50748.0
2018-05-04 15:00:00,204.12,204.94,203.81,204.03,50049.0,193.2296,194.0059,192.9362,193.1444,50049.0
2018-05-04 15:30:00,204.05,204.3,203.55,203.98,126616.0,193.1634,193.4,192.69,193.0971,126616.0
2018-05-07 09:30:00,204.54,204.94,203.43,203.64,33463.0,193.6272,194.0059,192.5764,192.7752,33463.0
2018-05-07 10:00:00,203.7,204.44,203.19,203.64,60867.0,192.832,193.5325,192.3492,192.7752,60867.0
2018-05-07 10:30:00,203.75,204.15,203.66,203.94,26043.0,192.8794,193.258,192.7942,193.0592,26043.0
2018-05-07 11:00:00,204.03,204.03,203.0,203.55,37889.0,193.1444,193.1444,192.1694,192.69,37889.0
2018-05-07 11:30:00,203.49,203.69,202.92,203.54,23154.0,192.6332,192.8226,192.0936,192.6806,23154.0
2018-05-07 12:00:00,203.59,204.13,203.56,203.61,14864.0,192.7279,193.2391,192.6995,192.7468,14864.0
2018-05-07 12:30:00,203.74,204.26,203.73,204.04,8813.0,192.8699,193.3622,192.8604,193.1539,8813.0
2018-05-07 13:00:00,204.05,204.21,203.62,204.13,11440.0,193.1634,193.3148,192.7563,193.2391,11440.0
2018-05-07 13:30:00,204.01,204.29,203.92,204.28,13600.0,193.1255,193.3906,193.0403,193.3811,13600.0
2018-05-07 14:00:00,204.23,205.03,204.14,204.87,16509.0,193.3338,194.0911,193.2486,193.9396,16509.0
2018-05-07 14:30:00,204.91,205.58,204.85,204.97,40650.0,193.9775,194.6117,193.9207,194.0343,40650.0
2018-05-07 15:00:00,204.95,205.09,203.81,204.42,40395.0,194.0153,194.1479,192.9362,193.5136,40395.0
2018-05-07 15:30:00,204.46,204.73,203.6,204.61,122080.0,193.5515,193.8071,192.7374,193.6935,122080.0
2018-05-08 09:30:00,203.0,210.51,200.56,210.4,162847.0,192.1694,199.2787,189.8596,199.1746,162847.0
2018-05-08 10:00:00,210.83,213.91,209.07,212.86,116271.0,199.5816,202.4973,197.9155,201.5033,116271.0
2018-05-08 10:30:00,212.86,216.0,212.53,215.89,95989.0,201.5033,204.4758,201.1909,204.3717,95989.0
2018-05-08 11:00:00,215.53,215.53,213.19,213.44,81464.0,204.0309,204.0309,201.8157,202.0524,81464.0
2018-05-08 11:30:00,213.39,214.65,211.87,214.2,47114.0,202.005,203.1978,200.5661,202.7718,47114.0
2018-05-08 12:00:00,214.2,214.38,213.28,213.8,35786.0,202.7718,202.9422,201.9009,202.3932,35786.0
2018-05-08 12:30:00,213.72,213.76,212.8,213.27,39970.0,202.3174,202.3553,201.4465,201.8914,39970.0
2018-05-08 13:00:00,213.4,213.41,211.32,211.6,40863.0,202.0145,202.024,200.0455,200.3105,40863.0
2018-05-08 13:30:00,211.6,212.46,210.98,212.31,40273.0,200.3105,201.1247,199.7236,200.9827,40273.0
2018-05-08 14:00:00,212.31,213.95,212.0,213.58,54422.0,200.9827,202.5352,200.6892,202.1849,54422.0
2018-05-08 14:30:00,213.46,213.69,210.0,211.0,118754.0,202.0713,202.289,198.7959,199.7426,118754.0
2018-05-08 15:00:00,211.01,215.1,210.97,213.73,142688.0,199.752,203.6238,199.7142,202.3269,142688.0
2018-05-08 15:30:00,213.8,213.96,212.53,213.57,215773.0,202.3932,202.5446,201.1909,202.1754,215773.0
2018-05-09 09:30:00,214.66,214.73,212.48,213.48,72742.0,203.2073,203.2735,201.1436,202.0902,72742.0
2018-05-09 10:00:00,213.65,213.8,212.65,212.82,89004.0,202.2512,202.3932,201.3045,201.4655,89004.0
2018-05-09 10:30:00,212.93,213.11,209.69,211.14,112781.0,201.5696,201.74,198.5024,199.8751,112781.0
2018-05-09 11:00:00,211.27,211.96,211.02,211.65,36420.0,199.9981,200.6513,199.7615,200.3579,36420.0
2018-05-09 11:30:00,211.51,211.63,210.28,210.9,29351.0,200.2253,200.3389,199.061,199.6479,29351.0
2018-05-09 12:00:00,210.9,212.43,210.9,212.42,26672.0,199.6479,201.0963,199.6479,201.0868,26672.0
2018-05-09 12:30:00,212.29,213.51,212.15,213.31,38747.0,200.9637,202.1186,200.8312,201.9293,38747.0
2018-05-09 13:00:00,213.49,213.67,212.46,212.46,24700.0,202.0997,202.2701,201.1247,201.1247,24700.0
2018-05-09 13:30:00,212.46,214.13,212.28,214.0,41913.0,201.1247,202.7056,200.9543,202.5825,41913.0
2018-05-09 14:00:00,213.96,214.49,213.72,213.96,29166.0,202.5446,203.0464,202.3174,202.5446,29166.0
2018-05-09 14:30:00,214.21,214.21,212.62,212.68,34072.0,202.7813,202.7813,201.2761,201.3329,34072.0
2018-05-09 15:00:00,212.68,212.74,211.8,212.4,48750.0,201.3329,201.3897,200.4999,201.0679,48750.0
2018-05-09 15:30:00,212.43,212.98,212.27,212.65,91471.0,201.0963,201.6169,200.9448,201.3045,91471.0
2018-05-10 09:30:00,213.41,214.0,211.67,212.92,34365.0,202.024,202.5825,200.3768,201.5601,34365.0
2018-05-10 10:00:00,212.9,213.76,212.24,212.82,45552.0,201.5412,202.3553,200.9164,201.4655,45552.0
2018-05-10 10:30:00,212.96,214.17,212.69,214.01,33405.0,201.598,202.7434,201.3424,202.592,33405.0
2018-05-10 11:00:00,214.19,214.19,212.46,212.88,24135.0,202.7624,202.7624,201.1247,201.5223,24135.0
2018-05-10 11:30:00,212.88,213.08,212.04,213.03,23552.0,201.5223,201.7116,200.7271,201.6642,23552.0
2018-05-10 12:00:00,212.98,213.37,212.49,212.7,26414.0,201.6169,201.9861,201.1531,201.3519,26414.0
2018-05-10 12:30:00,212.62,213.25,212.32,212.8,19877.0,201.2761,201.8725,200.9921,201.4465,19877.0
2018-05-10 13:00:00,212.84,212.97,212.3,212.3,12678.0,201.4844,201.6074,200.9732,200.9732,12678.0
2018-05-10 13:30:00,212.28,212.33,211.66,211.97,26251.0,200.9543,201.0016,200.3673,200.6608,26251.0
2018-05-10 14:00:00,212.21,213.11,212.13,212.71,28580.0,200.888,201.74,200.8123,201.3613,28580.0
2018-05-10 14:30:00,212.74,212.77,210.8,211.26,34642.0,201.3897,201.4181,199.5532,199.9887,34642.0
2018-05-10 15:00:00,211.12,211.56,210.81,211.23,19317.0,199.8562,200.2727,199.5627,199.9603,19317.0
2018-05-10 15:30:00,211.17,211.55,210.34,210.72,110865.0,199.9035,200.2632,199.1178,199.4775,110865.0
2018-05-11 09:30:00,211.59,213.86,211.01,212.48,32084.0,200.3011,202.45,199.752,201.1436,32084.0
2018-05-11 10:00:00,212.57,213.8,211.6,213.5,39290.0,201.2288,202.3932,200.3105,202.1092,39290.0
2018-05-11 10:30:00,213.55,214.28,213.54,214.07,40946.0,202.1565,202.8476,202.147,202.6488,40946.0
2018-05-11 11:00:00,214.0,214.01,213.28,213.73,23987.0,202.5825,202.592,201.9009,202.3269,23987.0
2018-05-11 11:30:00,213.85,214.1,213.51,213.81,10896.0,202.4405,202.6772,202.1186,202.4026,10896.0
2018-05-11 12:00:00,213.85,214.0,213.24,213.59,20927.0,202.4405,202.5825,201.863,202.1944,20927.0
2018-05-11 12:30:00,213.58,214.01,213.3,214.01,32132.0,202.1849,202.592,201.9198,202.592,32132.0
2018-05-11 13:00:00,213.95,214.2,213.74,214.11,22295.0,202.5352,202.7718,202.3364,202.6866,22295.0
2018-05-11 13:30:00,214.19,214.73,213.85,214.68,20565.0,202.7624,203.2735,202.4405,203.2262,20565.0
2018-05-11 14:00:00,214.62,215.29,214.52,215.18,31283.0,203.1694,203.8037,203.0748,203.6995,31283.0
2018-05-11 14:30:00,215.2,215.28,214.75,215.28,31338.0,203.7185,203.7942,203.2925,203.7942,31338.0
2018-05-11 15:00:00,215.33,216.16,215.19,215.43,34902.0,203.8415,204.6273,203.709,203.9362,34902.0
2018-05-11 15:30:00,215.43,216.04,215.17,215.45,85357.0,203.9362,204.5137,203.6901,203.9551,85357.0
2018-05-14 09:30:00,215.63,216.01,213.87,214.24,14052.0,204.1255,204.4853,202.4594,202.8097,14052.0
2018-05-14 10:00:00,214.34,215.4,213.81,214.72,21069.0,202.9044,203.9078,202.4026,203.2641,21069.0
2018-05-14 10:30:00,214.72,215.41,214.22,214.38,15065.0,203.2641,203.9173,202.7908,202.9422,15065.0
2018-05-14 11:00:00,214.18,214.87,214.12,214.22,16107.0,202.7529,203.4061,202.6961,202.7908,16107.0
2018-05-14 11:30:00,214.22,215.32,214.22,215.32,10720.0,202.7908,203.8321,202.7908,203.8321,10720.0
2018-05-14 12:00:00,215.32,215.88,215.02,215.02,8510.0,203.8321,204.3622,203.5481,203.5481,8510.0
2018-05-14 12:30:00,215.08,215.63,214.48,214.56,17144.0,203.6049,204.1255,203.0369,203.1126,17144.0
2018-05-14 13:00:00,214.44,214.64,214.09,214.64,10960.0,202.999,203.1883,202.6677,203.1883,10960.0
2018-05-14 13:30:00,214.58,214.95,214.22,214.29,12933.0,203.1316,203.4818,202.7908,202.857,12933.0
2018-05-14 14:00:00,214.28,214.3,213.06,213.26,18110.0,202.8476,202.8665,201.6926,201.882,18110.0
2018-05-14 14:30:00,213.28,214.13,213.22,213.55,20696.0,201.9009,202.7056,201.8441,202.1565,20696.0
2018-05-14 15:00:00,213.54,213.97,212.99,212.99,29115.0,202.147,202.5541,201.6264,201.6264,29115.0
2018-05-14 15:30:00,213.03,213.51,212.48,213.47,68027.0,201.6642,202.1186,201.1436,202.0808,68027.0
2018-05-15 09:30:00,212.77,216.57,211.77,214.71,52125.0,201.4181,205.0154,200.4715,203.2546,52125.0
2018-05-15 10:00:00,214.53,216.2,214.45,215.59,31004.0,203.0842,204.6651,203.0085,204.0877,31004.0
2018-05-15 10:30:00,215.59,216.47,215.32,216.05,25069.0,204.0877,204.9207,203.8321,204.5231,25069.0
2018-05-15 11:00:00,216.24,217.16,216.12,216.93,28965.0,204.703,205.5739,204.5894,205.3562,28965.0
2018-05-15 11:30:00,216.88,217.61,216.47,216.99,23576.0,205.3088,205.9999,204.9207,205.413,23576.0
2018-05-15 12:00:00,217.32,217.9,216.29,217.58,28270.0,205.7254,206.2744,204.7503,205.9715,28270.0
2018-05-15 12:30:00,217.46,218.08,217.03,217.5,11942.0,205.8579,206.4448,205.4508,205.8958,11942.0
2018-05-15 13:00:00,217.47,217.63,217.0,217.44,15310.0,205.8674,206.0188,205.4224,205.839,15310.0
2018-05-15 13:30:00,217.49,217.83,216.5,216.5,16810.0,205.8863,206.2082,204.9491,204.9491,16810.0
2018-05-15 14:00:00,216.79,217.44,216.55,217.17,16370.0,205.2236,205.839,204.9964,205.5834,16370.0
2018-05-15 14:30:00,217.27,217.9,217.18,217.65,21996.0,205.678,206.2744,205.5928,206.0378,21996.0
2018-05-15 15:00:00,217.51,217.65,216.66,216.86,42062.0,205.9052,206.0378,205.1006,205.2899,42062.0
2018-05-15 15:30:00,216.8,217.32,216.8,217.14,78905.0,205.2331,205.7254,205.2331,205.555,78905.0
2018-05-16 09:30:00,217.92,220.71,216.5,220.37,45090.0,206.2934,208.9345,204.9491,208.6126,45090.0
2018-05-16 10:00:00,220.2,220.2,218.11,218.46,57215.0,208.4517,208.4517,206.4732,206.8045,57215.0
2018-05-16 10:30:00,218.51,219.32,218.28,218.68,21807.0,206.8519,207.6187,206.6341,207.0128,21807.0
2018-05-16 11:00:00,218.65,218.67,217.64,218.27,21896.0,206.9844,207.0033,206.0283,206.6247,21896.0
2018-05-16 11:30:00,218.26,218.67,218.11,218.67,9415.0,206.6152,207.0033,206.4732,207.0033,9415.0
2018-05-16 12:00:00,218.66,219.25,218.55,218.69,16653.0,206.9939,207.5524,206.8897,207.0223,16653.0
2018-05-16 12:30:00,218.9,219.2,218.58,218.85,8804.0,207.2211,207.5051,206.9181,207.1737,8804.0
2018-05-16 13:00:00,218.97,219.06,218.46,218.94,5603.0,207.2873,207.3725,206.8045,207.2589,5603.0
2018-05-16 13:30:00,218.84,218.99,218.31,218.77,9535.0,207.1643,207.3063,206.6625,207.098,9535.0
2018-05-16 14:00:00,218.81,219.05,218.52,219.02,8702.0,207.1359,207.3631,206.8613,207.3347,8702.0
2018-05-16 14:30:00,218.99,219.71,218.83,219.71,21648.0,207.3063,207.9879,207.1548,207.9879,21648.0
2018-05-16 15:00:00,219.56,219.56,218.49,218.49,21052.0,207.8459,207.8459,206.8329,206.8329,21052.0
2018-05-16 15:30:00,218.27,218.47,217.7,218.27,45048.0,206.6247,206.814,206.0851,206.6247,45048.0
2018-05-17 09:30:00,217.46,218.88,216.04,216.59,33003.0,205.8579,207.2021,204.5137,205.0343,33003.0
2018-05-17 10:00:00,216.75,216.83,215.74,216.0,33476.0,205.1858,205.2615,204.2297,204.4758,33476.0
2018-05-17 10:30:00,216.0,216.17,215.65,215.87,28072.0,204.4758,204.6367,204.1445,204.3527,28072.0
2018-05-17 11:00:00,215.99,216.01,213.96,214.83,28710.0,204.4663,204.4853,202.5446,203.3682,28710.0
2018-05-17 11:30:00,214.7,215.64,214.4,215.32,21151.0,203.2451,204.135,202.9612,203.8321,21151.0
2018-05-17 12:00:00,215.42,215.48,215.0,215.0,8823.0,203.9267,203.9835,203.5291,203.5291,8823.0
2018-05-17 12:30:00,214.99,215.01,214.49,214.99,7497.0,203.5197,203.5386,203.0464,203.5197,7497.0
2018-05-17 13:00:00,215.08,215.57,214.91,215.0,23181.0,203.6049,204.0687,203.4439,203.5291,23181.0
2018-05-17 13:30:00,215.0,215.15,213.66,213.67,14838.0,203.5291,203.6711,202.2606,202.2701,14838.0
2018-05-17 14:00:00,213.55,213.97,213.19,213.73,23649.0,202.1565,202.5541,201.8157,202.3269,23649.0
2018-05-17 14:30:00,213.73,213.89,213.18,213.29,39172.0,202.3269,202.4784,201.8062,201.9104,39172.0
2018-05-17 15:00:00,213.36,213.59,212.47,212.47,45465.0,201.9766,202.1944,201.1341,201.1341,45465.0
2018-05-17 15:30:00,212.5,213.73,212.43,213.55,99427.0,201.1625,202.3269,201.0963,202.1565,99427.0
2018-05-18 09:30:00,213.81,216.55,213.52,215.87,46534.0,202.4026,204.9964,202.1281,204.3527,46534.0
2018-05-18 10:00:00,215.87,218.22,215.87,217.84,42805.0,204.3527,206.5773,204.3527,206.2176,42805.0
2018-05-18 10:30:00,217.78,218.84,217.52,218.47,36400.0,206.1608,207.1643,205.9147,206.814,36400.0
2018-05-18 11:00:00,218.51,219.54,218.46,218.5,25255.0,206.8519,207.8269,206.8045,206.8424,25255.0
2018-05-18 11:30:00,218.62,218.97,218.03,218.5,20856.0,206.956,207.2873,206.3975,206.8424,20856.0
2018-05-18 12:00:00,218.35,218.93,217.07,218.15,44769.0,206.7004,207.2495,205.4887,206.5111,44769.0
2018-05-18 12:30:00,218.23,219.15,218.05,218.65,21429.0,206.5868,207.4577,206.4164,206.9844,21429.0
2018-05-18 13:00:00,218.5,219.57,217.77,219.27,31463.0,206.8424,207.8553,206.1514,207.5713,31463.0
2018-05-18 13:30:00,219.08,219.71,218.72,219.39,39517.0,207.3915,207.9879,207.0507,207.6849,39517.0
2018-05-18 14:00:00,219.14,219.75,218.99,219.17,18475.0,207.4483,208.0257,207.3063,207.4767,18475.0
2018-05-18 14:30:00,219.24,219.9,218.87,219.25,37941.0,207.5429,208.1677,207.1927,207.5524,37941.0
2018-05-18 15:00:00,219.31,219.49,218.85,219.24,53600.0,207.6092,207.7796,207.1737,207.5429,53600.0
2018-05-18 15:30:00,219.22,219.81,219.0,219.34,127552.0,207.524,208.0825,207.3157,207.6376,127552.0
2018-05-21 09:30:00,219.97,220.9,219.23,219.23,40842.0,208.234,209.1144,207.5335,207.5335,40842.0
2018-05-21 10:00:00,219.13,220.7,218.79,220.02,16840.0,207.4388,208.925,207.1169,208.2813,16840.0
2018-05-21 10:30:00,220.18,220.59,219.61,220.0,12398.0,208.4328,208.8209,207.8932,208.2624,12398.0
2018-05-21 11:00:00,220.1,220.31,219.28,219.28,11513.0,208.357,208.5558,207.5808,207.5808,11513.0
2018-05-21 11:30:00,219.4,219.57,219.11,219.56,7282.0,207.6944,207.8553,207.4199,207.8459,7282.0
2018-05-21 12:00:00,219.51,219.8,218.75,218.75,8390.0,207.7985,208.073,207.0791,207.0791,8390.0
2018-05-21 12:30:00,218.59,218.8,218.03,218.29,8432.0,206.9276,207.1264,206.3975,206.6436,8432.0
2018-05-21 13:00:00,218.32,218.81,218.17,218.39,18311.0,206.672,207.1359,206.53,206.7383,18311.0
2018-05-21 13:30:00,218.36,218.36,217.88,217.94,25860.0,206.7099,206.7099,206.2555,206.3123,25860.0
2018-05-21 14:00:00,217.92,218.56,217.89,218.37,33228.0,206.2934,206.8992,206.265,206.7193,33228.0
2018-05-21 14:30:00,218.37,218.56,217.94,218.01,42322.0,206.7193,206.8992,206.3123,206.3786,42322.0
2018-05-21 15:00:00,218.01,218.35,217.5,217.52,36467.0,206.3786,206.7004,205.8958,205.9147,36467.0
2018-05-21 15:30:00,217.45,217.84,217.23,217.78,44451.0,205.8484,206.2176,205.6402,206.1608,44451.0
2018-05-22 09:30:00,218.87,219.3,216.64,217.93,17219.0,207.1927,207.5997,205.0816,206.3028,17219.0
2018-05-22 10:00:00,217.91,218.23,217.49,218.07,13775.0,206.2839,206.5868,205.8863,206.4353,13775.0
2018-05-22 10:30:00,218.19,218.28,217.64,218.13,5216.0,206.5489,206.6341,206.0283,206.4921,5216.0
2018-05-22 11:00:00,218.13,219.0,218.13,218.38,16520.0,206.4921,207.3157,206.4921,206.7288,16520.0
2018-05-22 11:30:00,218.25,218.3,217.5,217.93,7806.0,206.6057,206.6531,205.8958,206.3028,7806.0
2018-05-22 12:00:00,217.73,217.87,217.5,217.74,13084.0,206.1135,206.246,205.8958,206.123,13084.0
2018-05-22 12:30:00,217.83,218.08,217.65,217.86,27026.0,206.2082,206.4448,206.0378,206.2366,27026.0
2018-05-22 13:00:00,217.78,218.15,217.22,217.56,27931.0,206.1608,206.5111,205.6307,205.9526,27931.0
2018-05-22 13:30:00,217.55,217.73,216.97,217.05,54018.0,205.9431,206.1135,205.394,205.4698,54018.0
2018-05-22 14:00:00,217.01,217.45,216.95,217.05,10893.0,205.4319,205.8484,205.3751,205.4698,10893.0
2018-05-22 14:30:00,216.99,217.02,216.05,216.2,34027.0,205.413,205.4414,204.5231,204.6651,34027.0
2018-05-22 15:00:00,216.0,216.8,215.78,216.74,31646.0,204.4758,205.2331,204.2675,205.1763,31646.0
2018-05-22 15:30:00,216.74,217.25,215.95,216.23,56001.0,205.1763,205.6591,204.4285,204.6935,56001.0
2018-05-23 09:30:00,214.53,215.61,213.45,215.51,18248.0,203.0842,204.1066,202.0618,204.0119,18248.0
2018-05-23 10:00:00,215.52,216.39,215.31,216.07,36927.0,204.0214,204.845,203.8226,204.5421,36927.0
2018-05-23 10:30:00,216.0,216.61,215.47,216.56,36263.0,204.4758,205.0532,203.9741,205.0059,36263.0
2018-05-23 11:00:00,216.6,216.81,215.69,216.2,39048.0,205.0438,205.2426,204.1823,204.6651,39048.0
2018-05-23 11:30:00,216.0,217.3,215.87,216.61,25814.0,204.4758,205.7064,204.3527,205.0532,25814.0
2018-05-23 12:00:00,216.72,217.04,216.47,216.47,16152.0,205.1574,205.4603,204.9207,204.9207,16152.0
2018-05-23 12:30:00,216.6,217.23,216.46,217.11,16593.0,205.0438,205.6402,204.9112,205.5266,16593.0
2018-05-23 13:00:00,217.1,217.25,216.87,217.24,14742.0,205.5171,205.6591,205.2994,205.6496,14742.0
2018-05-23 13:30:00,217.26,217.88,217.08,217.29,18946.0,205.6686,206.2555,205.4982,205.697,18946.0
2018-05-23 14:00:00,217.31,218.5,217.21,218.5,18088.0,205.7159,206.8424,205.6212,206.8424,18088.0
2018-05-23 14:30:00,218.37,219.02,218.17,218.83,25365.0,206.7193,207.3347,206.53,207.1548,25365.0
2018-05-23 15:00:00,218.99,219.35,218.62,219.15,21068.0,207.3063,207.6471,206.956,207.4577,21068.0
2018-05-23 15:30:00,219.17,219.47,218.79,219.32,77645.0,207.4767,207.7607,207.1169,207.6187,77645.0
2018-05-24 09:30:00,218.24,219.1,216.76,217.69,19523.0,206.5963,207.4104,205.1952,206.0756,19523.0
2018-05-24 10:00:00,217.5,217.54,216.16,216.2,38864.0,205.8958,205.9336,204.6273,204.6651,38864.0
2018-05-24 10:30:00,216.2,216.63,216.13,216.25,17866.0,204.6651,205.0722,204.5989,204.7125,17866.0
2018-05-24 11:00:00,216.18,218.02,216.18,217.81,17529.0,204.6462,206.388,204.6462,206.1892,17529.0
2018-05-24 11:30:00,217.76,218.5,217.25,218.5,27997.0,206.1419,206.8424,205.6591,206.8424,27997.0
2018-05-24 12:00:00,218.25,218.53,217.96,218.33,27436.0,206.6057,206.8708,206.3312,206.6815,27436.0
2018-05-24 12:30:00,218.3,218.56,218.07,218.24,12665.0,206.6531,206.8992,206.4353,206.5963,12665.0
2018-05-24 13:00:00,218.35,218.61,218.2,218.3,4039.0,206.7004,206.9465,206.5584,206.6531,4039.0
2018-05-24 13:30:00,218.27,218.65,218.23,218.39,7356.0,206.6247,206.9844,206.5868,206.7383,7356.0
2018-05-24 14:00:00,218.49,218.49,218.08,218.16,6273.0,206.8329,206.8329,206.4448,206.5205,6273.0
2018-05-24 14:30:00,218.01,219.11,217.97,219.11,44988.0,206.3786,207.4199,206.3407,207.4199,44988.0
2018-05-24 15:00:00,219.11,219.93,218.76,219.09,39954.0,207.4199,208.1961,207.0885,207.4009,39954.0
2018-05-24 15:30:00,219.03,219.19,218.2,218.46,57229.0,207.3441,207.4956,206.5584,206.8045,57229.0
2018-05-25 09:30:00,218.8,218.8,217.89,218.32,25183.0,207.1264,207.1264,206.265,206.672,25183.0
2018-05-25 10:00:00,218.42,219.67,218.03,218.75,48665.0,206.7667,207.95,206.3975,207.0791,48665.0
2018-05-25 10:30:00,219.01,219.31,218.15,218.25,35752.0,207.3252,207.6092,206.5111,206.6057,35752.0
2018-05-25 11:00:00,218.25,218.7,218.05,218.51,18886.0,206.6057,207.0317,206.4164,206.8519,18886.0
2018-05-25 11:30:00,218.48,218.48,217.37,217.46,13198.0,206.8235,206.8235,205.7727,205.8579,13198.0
2018-05-25 12:00:00,217.38,217.38,216.56,216.83,5870.0,205.7822,205.7822,205.0059,205.2615,5870.0
2018-05-25 12:30:00,216.79,217.11,216.6,217.11,5907.0,205.2236,205.5266,205.0438,205.5266,5907.0
2018-05-25 13:00:00,217.0,217.58,216.91,217.22,30142.0,205.4224,205.9715,205.3372,205.6307,30142.0
2018-05-25 13:30:00,217.04,217.28,216.62,216.7,10336.0,205.4603,205.6875,205.0627,205.1384,10336.0
2018-05-25 14:00:00,216.67,218.26,216.67,218.26,27973.0,205.11,206.6152,205.11,206.6152,27973.0
2018-05-25 14:30:00,218.29,218.44,217.25,217.62,11975.0,206.6436,206.7856,205.6591,206.0094,11975.0
2018-05-25 15:00:00,217.53,218.13,217.34,218.13,9527.0,205.9242,206.4921,205.7443,206.4921,9527.0
2018-05-25 15:30:00,218.14,218.2,217.42,217.75,41200.0,206.5016,206.5584,205.82,206.1324,41200.0
2018-05-29 09:30:00,215.95,221.17,215.14,221.15,43172.0,204.4285,209.37,203.6617,209.351,43172.0
2018-05-29 10:00:00,221.09,222.4,220.74,220.81,57118.0,209.2942,210.5343,208.9629,209.0292,57118.0
2018-05-29 10:30:00,220.82,221.37,220.39,220.42,30628.0,209.0386,209.5593,208.6316,208.66,30628.0
2018-05-29 11:00:00,220.54,222.0,220.28,221.52,34091.0,208.7736,210.1557,208.5274,209.7013,34091.0
2018-05-29 11:30:00,221.18,221.36,219.85,219.85,27686.0,209.3794,209.5498,208.1204,208.1204,27686.0
2018-05-29 12:00:00,219.76,219.94,219.3,219.69,33329.0,208.0352,208.2056,207.5997,207.9689,33329.0
2018-05-29 12:30:00,219.75,219.96,219.27,219.74,15235.0,208.0257,208.2245,207.5713,208.0163,15235.0
2018-05-29 13:00:00,219.69,219.74,218.91,219.14,14188.0,207.9689,208.0163,207.2305,207.4483,14188.0
2018-05-29 13:30:00,219.07,219.28,218.62,219.13,8555.0,207.382,207.5808,206.956,207.4388,8555.0
2018-05-29 14:00:00,219.1,220.11,218.67,220.11,24088.0,207.4104,208.3665,207.0033,208.3665,24088.0
2018-05-29 14:30:00,219.85,220.17,219.23,219.49,23953.0,208.1204,208.4233,207.5335,207.7796,23953.0
2018-05-29 15:00:00,219.58,219.64,218.94,219.21,19959.0,207.8648,207.9216,207.2589,207.5145,19959.0
2018-05-29 15:30:00,219.03,220.1,218.81,219.77,54977.0,207.3441,208.357,207.1359,208.0446,54977.0
2018-05-30 09:30:00,220.16,221.21,219.36,219.49,17629.0,208.4138,209.4078,207.6565,207.7796,17629.0
2018-05-30 10:00:00,219.53,219.78,218.3,219.36,52028.0,207.8175,208.0541,206.6531,207.6565,52028.0
2018-05-30 10:30:00,219.68,220.81,219.68,220.05,13179.0,207.9595,209.0292,207.9595,208.3097,13179.0
2018-05-30 11:00:00,220.36,220.61,219.58,219.69,18226.0,208.6032,208.8398,207.8648,207.9689,18226.0
2018-05-30 11:30:00,219.7,220.45,219.37,220.17,11526.0,207.9784,208.6884,207.666,208.4233,11526.0
2018-05-30 12:00:00,220.47,220.72,220.21,220.24,12755.0,208.7073,208.944,208.4612,208.4896,12755.0
2018-05-30 12:30:00,220.24,220.54,220.06,220.41,5003.0,208.4896,208.7736,208.3192,208.6505,5003.0
2018-05-30 13:00:00,220.67,221.7,220.32,221.3,11021.0,208.8966,209.8717,208.5653,209.493,11021.0
2018-05-30 13:30:00,221.09,221.82,221.07,221.29,11408.0,209.2942,209.9853,209.2753,209.4836,11408.0
2018-05-30 14:00:00,221.17,221.81,221.06,221.67,23999.0,209.37,209.9758,209.2658,209.8433,23999.0
2018-05-30 14:30:00,221.57,222.05,221.07,221.26,15815.0,209.7486,210.203,209.2753,209.4552,15815.0
2018-05-30 15:00:00,221.36,221.65,220.82,220.86,17355.0,209.5498,209.8243,209.0386,209.0765,17355.0
2018-05-30 15:30:00,220.86,221.04,220.5,220.81,36923.0,209.0765,209.2469,208.7357,209.0292,36923.0
2018-05-31 09:30:00,221.04,222.0,219.3,221.49,26114.0,209.66,210.5706,208.0096,210.0868,26114.0
2018-05-31 10:00:00,221.51,221.56,220.6,220.6,10250.0,210.1058,210.1532,209.2426,209.2426,10250.0
2018-05-31 10:30:00,220.62,223.56,220.62,223.27,37378.0,209.2616,212.0503,209.2616,211.7752,37378.0
2018-05-31 11:00:00,223.12,227.48,223.12,226.5,123508.0,211.6329,215.7684,211.6329,214.8389,123508.0
2018-05-31 11:30:00,226.55,226.79,224.83,224.84,19013.0,214.8863,215.114,213.2549,213.2644,19013.0
2018-05-31 12:00:00,225.03,225.58,223.17,223.19,96352.0,213.4446,213.9663,211.6803,211.6993,96352.0
2018-05-31 12:30:00,223.24,223.33,222.52,222.94,22358.0,211.7467,211.8321,211.0638,211.4622,22358.0
2018-05-31 13:00:00,222.96,223.85,222.35,223.55,27691.0,211.4811,212.3253,210.9026,212.0408,27691.0
2018-05-31 13:30:00,223.48,223.52,221.86,222.09,14726.0,211.9744,212.0123,210.4378,210.6559,14726.0
2018-05-31 14:00:00,222.15,223.46,221.8,223.3,27970.0,210.7128,211.9554,210.3809,211.8036,27970.0
2018-05-31 14:30:00,223.27,224.11,223.02,223.52,39423.0,211.7752,212.5719,211.5381,212.0123,39423.0
2018-05-31 15:00:00,223.52,224.06,222.81,223.31,40566.0,212.0123,212.5245,211.3389,211.8131,40566.0
2018-05-31 15:30:00,223.39,223.44,222.34,222.86,105595.0,211.889,211.9364,210.8931,211.3863,105595.0
2018-06-01 09:30:00,224.1,226.5,223.38,224.58,77132.0,212.5625,214.8389,211.8795,213.0177,77132.0
2018-06-01 10:00:00,224.48,225.31,223.07,225.02,50534.0,212.9229,213.7102,211.5855,213.4351,50534.0
2018-06-01 10:30:00,224.79,227.3,224.77,226.58,65668.0,213.2169,215.5977,213.198,214.9148,65668.0
2018-06-01 11:00:00,226.7,226.7,224.68,225.37,33823.0,215.0286,215.0286,213.1126,213.7671,33823.0
2018-06-01 11:30:00,225.5,226.07,224.1,224.25,30744.0,213.8904,214.431,212.5625,212.7047,30744.0
2018-06-01 12:00:00,224.11,225.24,223.98,224.54,22546.0,212.5719,213.6438,212.4486,212.9798,22546.0
2018-06-01 12:30:00,224.74,225.44,224.64,224.97,21401.0,213.1695,213.8335,213.0747,213.3877,21401.0
2018-06-01 13:00:00,225.08,226.08,224.91,225.8,30915.0,213.492,214.4405,213.3308,214.1749,30915.0
2018-06-01 13:30:00,225.92,226.17,225.46,225.77,20713.0,214.2888,214.5259,213.8524,214.1465,20713.0
2018-06-01 14:00:00,225.67,226.05,225.2,225.57,33522.0,214.0516,214.4121,213.6058,213.9568,33522.0
2018-06-01 14:30:00,225.58,226.05,225.36,225.58,25596.0,213.9663,214.4121,213.7576,213.9663,25596.0
2018-06-01 15:00:00,225.5,225.73,224.63,224.97,43935.0,213.8904,214.1085,213.0652,213.3877,43935.0
2018-06-01 15:30:00,225.0,225.26,224.76,225.06,73725.0,213.4161,213.6627,213.1885,213.473,73725.0
2018-06-04 09:30:00,225.41,226.22,225.06,225.49,19113.0,213.805,214.5733,213.473,213.8809,19113.0
2018-06-04 10:00:00,225.5,226.5,225.44,226.22,28657.0,213.8904,214.8389,213.8335,214.5733,28657.0
2018-06-04 10:30:00,226.04,226.5,225.95,226.19,24601.0,214.4026,214.8389,214.3172,214.5449,24601.0
2018-06-04 11:00:00,226.16,226.27,225.5,226.14,19928.0,214.5164,214.6207,213.8904,214.4974,19928.0
2018-06-04 11:30:00,225.99,226.13,225.67,226.03,18801.0,214.3552,214.4879,214.0516,214.3931,18801.0
2018-06-04 12:00:00,225.97,226.35,225.8,225.91,15961.0,214.3362,214.6966,214.1749,214.2793,15961.0
2018-06-04 12:30:00,225.85,226.21,225.85,226.08,6804.0,214.2224,214.5638,214.2224,214.4405,6804.0
2018-06-04 13:00:00,226.04,226.23,225.98,226.1,11686.0,214.4026,214.5828,214.3457,214.4595,11686.0
2018-06-04 13:30:00,226.08,226.22,225.94,226.17,12040.0,214.4405,214.5733,214.3077,214.5259,12040.0
2018-06-04 14:00:00,226.14,226.72,226.14,226.58,19565.0,214.4974,215.0476,214.4974,214.9148,19565.0
2018-06-04 14:30:00,226.53,226.81,226.42,226.81,8661.0,214.8673,215.1329,214.763,215.1329,8661.0
2018-06-04 15:00:00,226.87,227.5,226.54,227.45,30227.0,215.1898,215.7874,214.8768,215.74,30227.0
2018-06-04 15:30:00,227.5,227.59,226.89,227.42,88168.0,215.7874,215.8728,215.2088,215.7115,88168.0
2018-06-05 09:30:00,227.13,228.51,227.12,228.11,26652.0,215.4365,216.7454,215.427,216.366,26652.0
2018-06-05 10:00:00,228.3,228.81,227.69,227.82,29315.0,216.5462,217.03,215.9676,216.0909,29315.0
2018-06-05 10:30:00,227.78,227.8,227.04,227.59,12284.0,216.053,216.072,215.3511,215.8728,12284.0
2018-06-05 11:00:00,227.57,227.82,226.75,227.63,14428.0,215.8538,216.0909,215.076,215.9107,14428.0
2018-06-05 11:30:00,227.55,227.8,227.18,227.67,15574.0,215.8348,216.072,215.4839,215.9487,15574.0
2018-06-05 12:00:00,227.58,227.63,227.39,227.58,9324.0,215.8633,215.9107,215.6831,215.8633,9324.0
2018-06-05 12:30:00,227.38,227.62,227.34,227.46,7410.0,215.6736,215.9012,215.6356,215.7495,7410.0
2018-06-05 13:00:00,227.4,227.69,227.4,227.55,10072.0,215.6926,215.9676,215.6926,215.8348,10072.0
2018-06-05 13:30:00,227.63,227.75,227.25,227.25,13363.0,215.9107,216.0245,215.5503,215.5503,13363.0
2018-06-05 14:00:00,227.33,227.33,226.95,227.12,15879.0,215.6262,215.6262,215.2657,215.427,15879.0
2018-06-05 14:30:00,227.13,227.22,226.94,227.18,9975.0,215.4365,215.5218,215.2562,215.4839,9975.0
2018-06-05 15:00:00,227.16,227.34,226.95,227.13,26260.0,215.4649,215.6356,215.2657,215.4365,26260.0
2018-06-05 15:30:00,227.1,227.12,226.22,226.58,92337.0,215.408,215.427,214.5733,214.9148,92337.0
2018-06-06 09:30:00,226.45,228.36,225.43,225.69,52159.0,214.7915,216.6031,213.824,214.0706,52159.0
2018-06-06 10:00:00,225.4,227.22,225.02,226.96,27565.0,213.7955,215.5218,213.4351,215.2752,27565.0
2018-06-06 10:30:00,226.53,227.27,226.02,226.38,24210.0,214.8673,215.5693,214.3836,214.7251,24210.0
2018-06-06 11:00:00,226.46,227.81,226.46,227.81,11150.0,214.801,216.0815,214.801,216.0815,11150.0
2018-06-06 11:30:00,227.94,228.57,227.87,228.25,35474.0,216.2048,216.8023,216.1384,216.4988,35474.0
2018-06-06 12:00:00,228.28,228.28,227.66,227.86,18300.0,216.5273,216.5273,215.9392,216.1289,18300.0
2018-06-06 12:30:00,227.88,227.88,227.12,227.37,10193.0,216.1478,216.1478,215.427,215.6641,10193.0
2018-06-06 13:00:00,227.44,227.45,226.74,227.15,28436.0,215.7305,215.74,215.0665,215.4554,28436.0
2018-06-06 13:30:00,227.17,227.29,226.76,226.76,11349.0,215.4744,215.5882,215.0855,215.0855,11349.0
2018-06-06 14:00:00,226.76,227.31,226.4,226.67,12105.0,215.0855,215.6072,214.744,215.0001,12105.0
2018-06-06 14:30:00,226.74,226.98,226.43,226.92,26450.0,215.0665,215.2942,214.7725,215.2373,26450.0
2018-06-06 15:00:00,226.95,227.19,226.75,226.94,95299.0,215.2657,215.4934,215.076,215.2562,95299.0
2018-06-06 15:30:00,226.98,227.59,226.68,227.58,68946.0,215.2942,215.8728,215.0096,215.8633,68946.0
2018-06-07 09:30:00,228.52,230.2,227.08,229.59,67098.0,216.7549,218.3484,215.389,217.7698,67098.0
2018-06-07 10:00:00,229.54,229.93,228.68,228.87,21174.0,217.7224,218.0923,216.9067,217.0869,21174.0
2018-06-07 10:30:00,228.94,229.62,228.32,228.96,22326.0,217.1533,217.7983,216.5652,217.1722,22326.0
2018-06-07 11:00:00,228.83,229.62,228.68,229.09,14027.0,217.0489,217.7983,216.9067,217.2956,14027.0
2018-06-07 11:30:00,229.03,229.46,228.77,229.26,9553.0,217.2386,217.6465,216.992,217.4568,9553.0
2018-06-07 12:00:00,229.24,229.81,229.13,229.53,9912.0,217.4378,217.9785,217.3335,217.7129,9912.0
2018-06-07 12:30:00,229.4,229.45,228.66,229.23,18737.0,217.5896,217.637,216.8877,217.4283,18737.0
2018-06-07 13:00:00,229.17,230.2,229.16,229.8,17445.0,217.3714,218.3484,217.3619,217.969,17445.0
2018-06-07 13:30:00,229.65,229.69,229.18,229.18,13757.0,217.8267,217.8647,217.3809,217.3809,13757.0
2018-06-07 14:00:00,229.18,229.5,229.04,229.09,13192.0,217.3809,217.6844,217.2481,217.2956,13192.0
2018-06-07 14:30:00,229.22,229.6,229.09,229.15,21533.0,217.4189,217.7793,217.2956,217.3525,21533.0
2018-06-07 15:00:00,229.06,230.02,228.68,229.91,24263.0,217.2671,218.1777,216.9067,218.0733,24263.0
2018-06-07 15:30:00,229.91,229.98,229.07,229.2,56171.0,218.0733,218.1397,217.2766,217.3999,56171.0
2018-06-08 09:30:00,229.0,229.39,227.63,228.8,24697.0,217.2102,217.5801,215.9107,217.0205,24697.0
2018-06-08 10:00:00,228.68,228.68,227.63,228.0,14274.0,216.9067,216.9067,215.9107,216.2617,14274.0
2018-06-08 10:30:00,228.14,229.55,228.07,229.48,26086.0,216.3945,217.7319,216.3281,217.6655,26086.0
2018-06-08 11:00:00,229.28,229.28,227.23,227.49,26477.0,217.4758,217.4758,215.5313,215.7779,26477.0
2018-06-08 11:30:00,227.58,227.74,227.1,227.51,12530.0,215.8633,216.0151,215.408,215.7969,12530.0
2018-06-08 12:00:00,227.5,228.15,227.49,227.71,14147.0,215.7874,216.4039,215.7779,215.9866,14147.0
2018-06-08 12:30:00,227.71,228.69,227.71,228.69,20074.0,215.9866,216.9161,215.9866,216.9161,20074.0
2018-06-08 13:00:00,228.63,229.06,228.34,228.89,18409.0,216.8592,217.2671,216.5842,217.1058,18409.0
2018-06-08 13:30:00,228.99,229.37,228.75,229.24,13950.0,217.2007,217.5611,216.9731,217.4378,13950.0
2018-06-08 14:00:00,229.24,230.22,229.2,230.13,26332.0,217.4378,218.3674,217.3999,218.282,26332.0
2018-06-08 14:30:00,230.21,230.53,229.85,230.03,44486.0,218.3579,218.6614,218.0164,218.1872,44486.0
2018-06-08 15:00:00,229.97,230.14,229.46,230.14,33940.0,218.1302,218.2915,217.6465,218.2915,33940.0
2018-06-08 15:30:00,230.18,230.18,228.96,229.55,77748.0,218.3294,218.3294,217.1722,217.7319,77748.0
2018-06-11 09:30:00,229.58,230.09,227.71,227.81,38757.0,217.7603,218.2441,215.9866,216.0815,38757.0
2018-06-11 10:00:00,228.09,229.58,227.86,229.58,34668.0,216.347,217.7603,216.1289,217.7603,34668.0
2018-06-11 10:30:00,229.59,229.65,228.84,228.84,23289.0,217.7698,217.8267,217.0584,217.0584,23289.0
2018-06-11 11:00:00,228.88,229.68,228.88,229.11,10497.0,217.0964,217.8552,217.0964,217.3145,10497.0
2018-06-11 11:30:00,229.17,230.13,228.97,230.04,16455.0,217.3714,218.282,217.1817,218.1966,16455.0
2018-06-11 12:00:00,229.99,230.25,229.51,229.88,9468.0,218.1492,218.3958,217.6939,218.0449,9468.0
2018-06-11 12:30:00,230.03,230.05,229.25,229.5,7131.0,218.1872,218.2061,217.4473,217.6844,7131.0
2018-06-11 13:00:00,229.6,230.23,229.41,230.05,12982.0,217.7793,218.3769,217.5991,218.2061,12982.0
2018-06-11 13:30:00,230.01,230.22,229.78,229.95,9464.0,218.1682,218.3674,217.95,218.1113,9464.0
2018-06-11 14:00:00,229.84,230.0,229.51,229.82,13493.0,218.0069,218.1587,217.6939,217.988,13493.0
2018-06-11 14:30:00,229.79,229.92,229.54,229.59,19165.0,217.9595,218.0828,217.7224,217.7698,19165.0
2018-06-11 15:00:00,229.56,229.68,229.36,229.51,16712.0,217.7414,217.8552,217.5517,217.6939,16712.0
2018-06-11 15:30:00,229.35,230.17,229.26,229.71,69624.0,217.5422,218.3199,217.4568,217.8836,69624.0
2018-06-12 09:30:00,230.1,231.12,228.87,229.98,25139.0,218.2536,219.221,217.0869,218.1397,25139.0
2018-06-12 10:00:00,229.93,230.79,229.6,229.6,12185.0,218.0923,218.908,217.7793,217.7793,12185.0
2018-06-12 10:30:00,229.54,231.36,229.53,230.98,17346.0,217.7224,219.4487,217.7129,219.0882,17346.0
2018-06-12 11:00:00,230.89,231.21,230.53,230.69,12240.0,219.0029,219.3064,218.6614,218.8132,12240.0
2018-06-12 11:30:00,230.77,231.24,230.39,230.79,12450.0,218.8891,219.3349,218.5286,218.908,12450.0
2018-06-12 12:00:00,230.73,231.36,230.73,231.36,14036.0,218.8511,219.4487,218.8511,219.4487,14036.0
2018-06-12 12:30:00,231.22,231.22,230.64,231.03,11842.0,219.3159,219.3159,218.7658,219.1357,11842.0
2018-06-12 13:00:00,231.04,231.53,231.04,231.32,5208.0,219.1452,219.6099,219.1452,219.4107,5208.0
2018-06-12 13:30:00,231.19,231.68,231.07,231.64,10286.0,219.2874,219.7522,219.1736,219.7143,10286.0
2018-06-12 14:00:00,231.44,231.44,230.78,231.04,11030.0,219.5246,219.5246,218.8985,219.1452,11030.0
2018-06-12 14:30:00,231.15,231.15,230.06,230.11,12029.0,219.2495,219.2495,218.2156,218.263,12029.0
2018-06-12 15:00:00,230.16,230.48,229.96,230.22,11454.0,218.3105,218.614,218.1208,218.3674,11454.0
2018-06-12 15:30:00,230.19,230.57,229.72,230.29,54842.0,218.3389,218.6994,217.8931,218.4338,54842.0
2018-06-13 09:30:00,230.6,232.0,230.27,232.0,36780.0,218.7278,220.0557,218.4148,220.0557,36780.0
2018-06-13 10:00:00,231.94,232.89,231.17,231.17,17603.0,219.9988,220.8999,219.2685,219.2685,17603.0
2018-06-13 10:30:00,231.16,232.08,230.76,231.22,26073.0,219.259,220.1316,218.8796,219.3159,26073.0
2018-06-13 11:00:00,231.11,231.86,230.94,231.58,8868.0,219.2116,219.9229,219.0503,219.6574,8868.0
2018-06-13 11:30:00,231.5,232.05,231.26,231.78,47342.0,219.5815,220.1032,219.3538,219.8471,47342.0
2018-06-13 12:00:00,231.78,231.78,229.78,229.85,10399.0,219.8471,219.8471,217.95,218.0164,10399.0
2018-06-13 12:30:00,229.97,230.29,229.64,229.64,14661.0,218.1302,218.4338,217.8172,217.8172,14661.0
2018-06-13 13:00:00,229.66,229.91,229.43,229.72,14361.0,217.8362,218.0733,217.618,217.8931,14361.0
2018-06-13 13:30:00,229.76,230.57,229.47,230.45,24383.0,217.9311,218.6994,217.656,218.5855,24383.0
2018-06-13 14:00:00,230.3,230.3,229.31,229.54,30491.0,218.4433,218.4433,217.5042,217.7224,30491.0
2018-06-13 14:30:00,229.54,229.75,229.21,229.65,34247.0,217.7224,217.9216,217.4094,217.8267,34247.0
2018-06-13 15:00:00,229.66,230.55,229.58,230.01,20964.0,217.8362,218.6804,217.7603,218.1682,20964.0
2018-06-13 15:30:00,230.0,230.35,229.58,229.98,43843.0,218.1587,218.4907,217.7603,218.1397,43843.0
2018-06-14 09:30:00,230.82,231.2,228.89,230.81,33272.0,218.9365,219.2969,217.1058,218.927,33272.0
2018-06-14 10:00:00,230.92,232.39,230.51,230.7,22499.0,219.0313,220.4257,218.6424,218.8227,22499.0
2018-06-14 10:30:00,230.77,230.84,230.01,230.03,37708.0,218.8891,218.9555,218.1682,218.1872,37708.0
2018-06-14 11:00:00,230.0,230.15,229.5,229.77,49351.0,218.1587,218.301,217.6844,217.9405,49351.0
2018-06-14 11:30:00,229.72,230.72,229.51,230.72,39160.0,217.8931,218.8416,217.6939,218.8416,39160.0
2018-06-14 12:00:00,230.69,230.92,230.01,230.14,8350.0,218.8132,219.0313,218.1682,218.2915,8350.0
2018-06-14 12:30:00,230.0,230.09,229.43,229.46,13712.0,218.1587,218.2441,217.618,217.6465,13712.0
2018-06-14 13:00:00,229.42,230.24,229.36,230.24,15637.0,217.6086,218.3863,217.5517,218.3863,15637.0
2018-06-14 13:30:00,230.22,230.9,229.87,230.76,22790.0,218.3674,219.0124,218.0354,218.8796,22790.0
2018-06-14 14:00:00,230.77,231.06,230.56,230.93,13496.0,218.8891,219.1641,218.6899,219.0408,13496.0
2018-06-14 14:30:00,231.09,231.24,230.79,230.97,18934.0,219.1926,219.3349,218.908,219.0788,18934.0
2018-06-14 15:00:00,230.96,230.96,229.99,230.05,19027.0,219.0693,219.0693,218.1492,218.2061,19027.0
2018-06-14 15:30:00,230.05,230.44,230.0,230.27,51295.0,218.2061,218.576,218.1587,218.4148,51295.0
2018-06-15 09:30:00,230.0,231.35,228.67,231.02,103154.0,218.1587,219.4392,216.8972,219.1262,103154.0
2018-06-15 10:00:00,230.99,231.23,230.39,231.16,23274.0,219.0977,219.3254,218.5286,219.259,23274.0
2018-06-15 10:30:00,230.75,230.8,229.9,230.29,37095.0,218.8701,218.9175,218.0638,218.4338,37095.0
2018-06-15 11:00:00,230.33,230.75,229.21,229.82,29933.0,218.4717,218.8701,217.4094,217.988,29933.0
2018-06-15 11:30:00,229.65,230.52,229.59,230.36,12348.0,217.8267,218.6519,217.7698,218.5002,12348.0
2018-06-15 12:00:00,230.62,230.91,230.0,230.43,13597.0,218.7468,219.0219,218.1587,218.5666,13597.0
2018-06-15 12:30:00,230.43,230.47,229.78,229.87,10396.0,218.5666,218.6045,217.95,218.0354,10396.0
2018-06-15 13:00:00,229.84,230.21,229.54,229.9,6587.0,218.0069,218.3579,217.7224,218.0638,6587.0
2018-06-15 13:30:00,230.09,230.09,229.64,229.8,6424.0,218.2441,218.2441,217.8172,217.969,6424.0
2018-06-15 14:00:00,229.71,230.39,229.71,230.39,6102.0,217.8836,218.5286,217.8836,218.5286,6102.0
2018-06-15 14:30:00,230.74,231.06,230.29,230.67,14584.0,218.8606,219.1641,218.4338,218.7942,14584.0
2018-06-15 15:00:00,230.5,230.52,229.9,230.27,10927.0,218.633,218.6519,218.0638,218.4148,10927.0
2018-06-15 15:30:00,230.31,230.33,229.11,229.28,99333.0,218.4527,218.4717,217.3145,217.4758,99333.0
2018-06-18 09:30:00,228.65,230.28,228.46,229.37,28319.0,216.8782,218.4243,216.698,217.5611,28319.0
2018-06-18 10:00:00,229.21,230.19,228.93,228.93,12620.0,217.4094,218.3389,217.1438,217.1438,12620.0
2018-06-18 10:30:00,229.04,230.72,229.03,230.01,11521.0,217.2481,218.8416,217.2386,218.1682,11521.0
2018-06-18 11:00:00,230.03,230.68,229.72,229.72,10555.0,218.1872,218.8037,217.8931,217.8931,10555.0
2018-06-18 11:30:00,229.89,230.41,229.64,229.99,12287.0,218.0544,218.5476,217.8172,218.1492,12287.0
2018-06-18 12:00:00,229.91,230.05,229.18,229.18,9968.0,218.0733,218.2061,217.3809,217.3809,9968.0
2018-06-18 12:30:00,229.4,230.25,229.31,229.85,6380.0,217.5896,218.3958,217.5042,218.0164,6380.0
2018-06-18 13:00:00,230.03,230.03,229.06,229.49,13429.0,218.1872,218.1872,217.2671,217.675,13429.0
2018-06-18 13:30:00,229.53,230.36,229.52,229.96,10200.0,217.7129,218.5002,217.7034,218.1208,10200.0
2018-06-18 14:00:00,229.9,230.69,229.65,230.39,11506.0,218.0638,218.8132,217.8267,218.5286,11506.0
2018-06-18 14:30:00,230.52,230.68,230.07,230.23,10119.0,218.6519,218.8037,218.2251,218.3769,10119.0
2018-06-18 15:00:00,230.17,230.71,230.03,230.62,13405.0,218.3199,218.8321,218.1872,218.7468,13405.0
2018-06-18 15:30:00,230.53,231.08,229.9,230.69,67443.0,218.6614,219.1831,218.0638,218.8132,67443.0
2018-06-19 09:30:00,228.7,229.47,228.15,228.71,41881.0,216.9256,217.656,216.4039,216.9351,41881.0
2018-06-19 10:00:00,228.78,229.25,227.76,228.76,29474.0,217.0015,217.4473,216.034,216.9825,29474.0
2018-06-19 10:30:00,228.75,228.9,226.45,227.55,33658.0,216.9731,217.1153,214.7915,215.8348,33658.0
2018-06-19 11:00:00,227.37,228.71,227.37,228.42,24016.0,215.6641,216.9351,215.6641,216.66,24016.0
2018-06-19 11:30:00,228.61,228.84,227.7,228.43,19353.0,216.8403,217.0584,215.9771,216.6695,19353.0
2018-06-19 12:00:00,228.55,228.81,228.03,228.47,17293.0,216.7834,217.03,216.2901,216.7075,17293.0
2018-06-19 12:30:00,228.47,228.6,227.82,228.6,17308.0,216.7075,216.8308,216.0909,216.8308,17308.0
2018-06-19 13:00:00,228.69,228.69,227.49,228.39,11729.0,216.9161,216.9161,215.7779,216.6316,11729.0
2018-06-19 13:30:00,228.3,228.64,228.1,228.34,8376.0,216.5462,216.8687,216.3565,216.5842,8376.0
2018-06-19 14:00:00,228.36,228.47,227.94,227.94,14106.0,216.6031,216.7075,216.2048,216.2048,14106.0
2018-06-19 14:30:00,227.9,228.2,227.73,227.94,12386.0,216.1668,216.4514,216.0056,216.2048,12386.0
2018-06-19 15:00:00,227.99,228.19,227.49,227.72,17299.0,216.2522,216.4419,215.7779,215.9961,17299.0
2018-06-19 15:30:00,227.76,227.84,227.35,227.58,53921.0,216.034,216.1099,215.6451,215.8633,53921.0
2018-06-20 09:30:00,228.79,229.12,227.08,227.19,12256.0,217.011,217.324,215.389,215.4934,12256.0
2018-06-20 10:00:00,227.12,228.07,227.01,227.4,12842.0,215.427,216.3281,215.3226,215.6926,12842.0
2018-06-20 10:30:00,227.3,228.1,226.99,227.74,34882.0,215.5977,216.3565,215.3037,216.0151,34882.0
2018-06-20 11:00:00,227.88,228.02,226.67,226.8,19698.0,216.1478,216.2806,215.0001,215.1234,19698.0
2018-06-20 11:30:00,226.76,228.07,226.45,228.06,25622.0,215.0855,216.3281,214.7915,216.3186,25622.0
2018-06-20 12:00:00,228.19,228.65,227.95,228.41,21304.0,216.4419,216.8782,216.2142,216.6506,21304.0
2018-06-20 12:30:00,228.36,228.83,228.33,228.5,17699.0,216.6031,217.0489,216.5747,216.7359,17699.0
2018-06-20 13:00:00,228.49,228.55,227.87,228.0,16379.0,216.7264,216.7834,216.1384,216.2617,16379.0
2018-06-20 13:30:00,227.96,228.65,227.95,228.59,8140.0,216.2237,216.8782,216.2142,216.8213,8140.0
2018-06-20 14:00:00,228.66,228.81,228.25,228.65,7703.0,216.8877,217.03,216.4988,216.8782,7703.0
2018-06-20 14:30:00,228.68,228.77,228.46,228.46,10600.0,216.9067,216.992,216.698,216.698,10600.0
2018-06-20 15:00:00,228.4,229.22,228.29,229.21,36151.0,216.6411,217.4189,216.5367,217.4094,36151.0
2018-06-20 15:30:00,229.16,229.16,228.45,228.64,36632.0,217.3619,217.3619,216.6885,216.8687,36632.0
2018-06-21 09:30:00,227.75,229.73,227.75,228.57,18956.0,216.0245,217.9026,216.0245,216.8023,18956.0
2018-06-21 10:00:00,229.09,229.64,227.2,227.2,18767.0,217.2956,217.8172,215.5029,215.5029,18767.0
2018-06-21 10:30:00,227.17,227.86,226.77,227.15,23920.0,215.4744,216.1289,215.095,215.4554,23920.0
2018-06-21 11:00:00,227.08,227.46,226.27,226.69,15272.0,215.389,215.7495,214.6207,215.0191,15272.0
2018-06-21 11:30:00,226.41,227.05,226.12,226.95,17327.0,214.7535,215.3606,214.4785,215.2657,17327.0
2018-06-21 12:00:00,226.91,227.1,226.56,226.67,6608.0,215.2278,215.408,214.8958,215.0001,6608.0
2018-06-21 12:30:00,226.67,227.15,226.56,226.88,6485.0,215.0001,215.4554,214.8958,215.1993,6485.0
2018-06-21 13:00:00,226.69,226.8,226.41,226.77,3251.0,215.0191,215.1234,214.7535,215.095,3251.0
2018-06-21 13:30:00,226.69,226.92,226.21,226.91,6748.0,215.0191,215.2373,214.5638,215.2278,6748.0
2018-06-21 14:00:00,226.75,226.88,226.03,226.19,24272.0,215.076,215.1993,214.3931,214.5449,24272.0
2018-06-21 14:30:00,226.29,226.6,225.65,225.65,9185.0,214.6397,214.9337,214.0327,214.0327,9185.0
2018-06-21 15:00:00,225.68,226.04,225.09,225.35,12151.0,214.0611,214.4026,213.5015,213.7481,12151.0
2018-06-21 15:30:00,225.2,225.25,224.5,224.64,47062.0,213.6058,213.6532,212.9419,213.0747,47062.0
2018-06-22 09:30:00,225.29,225.82,221.25,225.81,68163.0,213.6912,214.1939,209.8592,214.1844,68163.0
2018-06-22 10:00:00,225.81,226.39,225.04,225.18,19672.0,214.1844,214.7346,213.4541,213.5869,19672.0
2018-06-22 10:30:00,225.5,226.0,225.02,225.83,20140.0,213.8904,214.3646,213.4351,214.2034,20140.0
2018-06-22 11:00:00,225.52,226.08,225.27,225.75,12545.0,213.9093,214.4405,213.6722,214.1275,12545.0
2018-06-22 11:30:00,225.65,226.36,225.31,225.81,14881.0,214.0327,214.7061,213.7102,214.1844,14881.0
2018-06-22 12:00:00,225.73,226.51,225.72,225.86,17576.0,214.1085,214.8484,214.0991,214.2318,17576.0
2018-06-22 12:30:00,225.84,226.2,225.65,225.69,9762.0,214.2129,214.5543,214.0327,214.0706,9762.0
2018-06-22 13:00:00,225.8,227.12,225.79,227.06,13962.0,214.1749,215.427,214.1654,215.3701,13962.0
2018-06-22 13:30:00,227.11,227.13,226.47,226.47,7307.0,215.4175,215.4365,214.8104,214.8104,7307.0
2018-06-22 14:00:00,226.38,226.98,226.22,226.83,11284.0,214.7251,215.2942,214.5733,215.1519,11284.0
2018-06-22 14:30:00,226.73,227.89,226.61,227.46,15437.0,215.0571,216.1573,214.9432,215.7495,15437.0
2018-06-22 15:00:00,227.39,228.0,227.19,227.51,23942.0,215.6831,216.2617,215.4934,215.7969,23942.0
2018-06-22 15:30:00,227.45,227.86,227.17,227.42,57909.0,215.74,216.1289,215.4744,215.7115,57909.0
2018-06-25 09:30:00,226.51,227.85,223.32,224.07,13952.0,214.8484,216.1194,211.8226,212.534,13952.0
2018-06-25 10:00:00,224.08,225.07,223.26,224.87,30652.0,212.5435,213.4825,211.7657,213.2928,30652.0
2018-06-25 10:30:00,224.86,224.99,223.85,224.23,20269.0,213.2833,213.4066,212.3253,212.6858,20269.0
2018-06-25 11:00:00,224.24,224.94,223.91,224.64,27999.0,212.6952,213.3592,212.3822,213.0747,27999.0
2018-06-25 11:30:00,224.73,226.09,224.48,226.04,29181.0,213.16,214.45,212.9229,214.4026,29181.0
2018-06-25 12:00:00,226.08,226.14,225.0,225.53,12427.0,214.4405,214.4974,213.4161,213.9188,12427.0
2018-06-25 12:30:00,225.62,226.51,225.62,226.43,14849.0,214.0042,214.8484,214.0042,214.7725,14849.0
2018-06-25 13:00:00,226.49,226.65,225.72,226.23,13076.0,214.8294,214.9812,214.0991,214.5828,13076.0
2018-06-25 13:30:00,226.31,226.99,226.23,226.42,10803.0,214.6587,215.3037,214.5828,214.763,10803.0
2018-06-25 14:00:00,226.33,226.33,224.8,225.18,13926.0,214.6776,214.6776,213.2264,213.5869,13926.0
2018-06-25 14:30:00,225.09,225.15,223.85,224.4,28829.0,213.5015,213.5584,212.3253,212.847,28829.0
2018-06-25 15:00:00,224.43,224.43,223.46,223.81,23742.0,212.8755,212.8755,211.9554,212.2874,23742.0
2018-06-25 15:30:00,223.84,225.88,223.76,224.93,79824.0,212.3158,214.2508,212.24,213.3497,79824.0
2018-06-26 09:30:00,225.0,225.42,222.22,222.22,40174.0,213.4161,213.8145,210.7792,210.7792,40174.0
2018-06-26 10:00:00,222.51,223.49,220.76,220.98,56960.0,211.0543,211.9839,209.3944,209.6031,56960.0
2018-06-26 10:30:00,220.88,221.56,220.28,221.22,32197.0,209.5082,210.1532,208.9391,209.8307,32197.0
2018-06-26 11:00:00,221.3,222.15,220.92,221.27,19707.0,209.9066,210.7128,209.5462,209.8782,19707.0
2018-06-26 11:30:00,221.18,222.34,220.99,221.9,31304.0,209.7928,210.8931,209.6126,210.4757,31304.0
2018-06-26 12:00:00,221.9,223.67,221.73,223.34,23030.0,210.4757,212.1546,210.3145,211.8416,23030.0
2018-06-26 12:30:00,223.44,223.74,222.93,223.46,19796.0,211.9364,212.221,211.4527,211.9554,19796.0
2018-06-26 13:00:00,223.54,224.66,223.54,224.01,14886.0,212.0313,213.0936,212.0313,212.4771,14886.0
2018-06-26 13:30:00,224.01,224.04,223.02,223.93,18837.0,212.4771,212.5055,211.5381,212.4012,18837.0
2018-06-26 14:00:00,223.91,223.98,222.19,222.79,25149.0,212.3822,212.4486,210.7508,211.3199,25149.0
2018-06-26 14:30:00,222.55,223.4,222.31,222.7,19761.0,211.0923,211.8985,210.8646,211.2345,19761.0
2018-06-26 15:00:00,222.72,222.73,221.67,222.18,32674.0,211.2535,211.263,210.2576,210.7413,32674.0
2018-06-26 15:30:00,222.25,223.3,221.95,222.33,56918.0,210.8077,211.8036,210.5231,210.8836,56918.0
2018-06-27 09:30:00,223.37,223.95,222.06,223.5,28518.0,211.87,212.4202,210.6275,211.9933,28518.0
2018-06-27 10:00:00,223.42,224.33,223.37,223.7,33560.0,211.9175,212.7806,211.87,212.183,33560.0
2018-06-27 10:30:00,223.85,224.38,223.5,223.67,12332.0,212.3253,212.828,211.9933,212.1546,12332.0
2018-06-27 11:00:00,223.77,224.95,223.4,223.79,40434.0,212.2494,213.3687,211.8985,212.2684,40434.0
2018-06-27 11:30:00,223.57,224.24,223.02,224.2,22900.0,212.0597,212.6952,211.5381,212.6573,22900.0
2018-06-27 12:00:00,224.2,224.4,223.71,224.24,14140.0,212.6573,212.847,212.1925,212.6952,14140.0
2018-06-27 12:30:00,224.23,224.32,223.98,224.12,12318.0,212.6858,212.7711,212.4486,212.5814,12318.0
2018-06-27 13:00:00,224.03,224.11,222.36,222.57,24093.0,212.4961,212.5719,210.912,211.1112,24093.0
2018-06-27 13:30:00,222.37,222.37,220.5,220.84,26661.0,210.9215,210.9215,209.1478,209.4703,26661.0
2018-06-27 14:00:00,220.72,221.13,219.43,220.1,29914.0,209.3565,209.7454,208.1329,208.7684,29914.0
2018-06-27 14:30:00,219.73,220.28,219.3,219.3,21542.0,208.4174,208.9391,208.0096,208.0096,21542.0
2018-06-27 15:00:00,219.33,219.99,219.21,219.9,48703.0,208.038,208.6641,207.9242,208.5787,48703.0
2018-06-27 15:30:00,219.92,220.43,219.24,219.77,67862.0,208.5977,209.0814,207.9527,208.4554,67862.0
2018-06-28 09:30:00,219.5,220.34,217.6,219.94,36012.0,208.1993,208.996,206.3971,208.6166,36012.0
2018-06-28 10:00:00,220.05,220.66,219.21,219.86,18394.0,208.721,209.2996,207.9242,208.5407,18394.0
2018-06-28 10:30:00,219.81,220.09,219.01,219.86,15133.0,208.4933,208.7589,207.7345,208.5407,15133.0
2018-06-28 11:00:00,219.8,219.8,217.52,217.72,13813.0,208.4838,208.4838,206.3212,206.5109,13813.0
2018-06-28 11:30:00,217.8,218.01,216.25,216.93,18155.0,206.5868,206.786,205.1166,205.7616,18155.0
2018-06-28 12:00:00,217.05,217.5,216.87,217.5,9132.0,205.8754,206.3022,205.7047,206.3022,9132.0
2018-06-28 12:30:00,217.55,218.07,217.37,217.86,11964.0,206.3497,206.8429,206.1789,206.6437,11964.0
2018-06-28 13:00:00,217.76,218.38,217.56,218.38,14672.0,206.5489,207.1369,206.3592,207.1369,14672.0
2018-06-28 13:30:00,218.45,219.37,218.23,219.37,20872.0,207.2033,208.076,206.9947,208.076,20872.0
2018-06-28 14:00:00,219.44,220.29,218.67,220.29,27541.0,208.1424,208.9486,207.412,208.9486,27541.0
2018-06-28 14:30:00,220.3,220.48,219.54,220.35,38592.0,208.9581,209.1288,208.2372,209.0055,38592.0
2018-06-28 15:00:00,220.52,221.4,220.34,221.02,28538.0,209.1668,210.0015,208.996,209.641,28538.0
2018-06-28 15:30:00,220.85,221.44,220.77,221.3,73733.0,209.4798,210.0394,209.4039,209.9066,73733.0
2018-06-29 09:30:00,222.48,223.32,221.75,223.32,10022.0,211.0259,211.8226,210.3334,211.8226,10022.0
2018-06-29 10:00:00,223.13,223.89,222.68,223.55,18067.0,211.6424,212.3633,211.2156,212.0408,18067.0
2018-06-29 10:30:00,223.54,223.99,223.29,223.92,24012.0,212.0313,212.4581,211.7942,212.3917,24012.0
2018-06-29 11:00:00,223.85,225.53,223.19,225.52,42013.0,212.3253,213.9188,211.6993,213.9093,42013.0
2018-06-29 11:30:00,225.59,225.97,224.88,225.1,22946.0,213.9757,214.3362,213.3023,213.511,22946.0
2018-06-29 12:00:00,224.92,225.21,223.92,224.27,15771.0,213.3402,213.6153,212.3917,212.7237,15771.0
2018-06-29 12:30:00,224.09,224.71,224.08,224.38,7000.0,212.553,213.1411,212.5435,212.828,7000.0
2018-06-29 13:00:00,224.39,224.82,224.12,224.12,2701.0,212.8375,213.2454,212.5814,212.5814,2701.0
2018-06-29 13:30:00,224.14,224.9,224.13,224.76,9613.0,212.6004,213.3213,212.5909,213.1885,9613.0
2018-06-29 14:00:00,224.65,225.13,224.25,225.08,6989.0,213.0841,213.5394,212.7047,213.492,6989.0
2018-06-29 14:30:00,225.14,225.38,224.27,224.75,16193.0,213.5489,213.7766,212.7237,213.179,16193.0
2018-06-29 15:00:00,224.97,225.44,223.72,223.9,14023.0,213.3877,213.8335,212.202,212.3728,14023.0
2018-06-29 15:30:00,223.95,224.36,223.29,223.35,39571.0,212.4202,212.8091,211.7942,211.8511,39571.0
2018-07-02 09:30:00,221.2,222.33,220.17,220.76,24399.0,209.8118,210.8836,208.8348,209.3944,24399.0
2018-07-02 10:00:00,220.79,222.1,220.69,221.81,17529.0,209.4229,210.6654,209.328,210.3904,17529.0
2018-07-02 10:30:00,221.89,222.97,221.8,222.7,30668.0,210.4662,211.4906,210.3809,211.2345,30668.0
2018-07-02 11:00:00,222.73,224.06,221.76,221.76,23302.0,211.263,212.5245,210.3429,210.3429,23302.0
2018-07-02 11:30:00,221.44,222.18,221.43,222.09,7908.0,210.0394,210.7413,210.0299,210.6559,7908.0
2018-07-02 12:00:00,221.98,221.98,220.77,220.89,8512.0,210.5516,210.5516,209.4039,209.5177,8512.0
2018-07-02 12:30:00,220.87,221.75,220.72,221.36,16418.0,209.4987,210.3334,209.3565,209.9635,16418.0
2018-07-02 13:00:00,221.29,221.38,220.54,220.67,8273.0,209.8971,209.9825,209.1857,209.309,8273.0
2018-07-02 13:30:00,220.49,221.48,220.32,221.37,13900.0,209.1383,210.0773,208.9771,209.973,13900.0
2018-07-02 14:00:00,221.14,222.4,221.14,222.1,15071.0,209.7548,210.95,209.7548,210.6654,15071.0
2018-07-02 14:30:00,222.15,222.18,221.28,221.55,14255.0,210.7128,210.7413,209.8876,210.1437,14255.0
2018-07-02 15:00:00,221.6,222.09,221.25,221.84,18739.0,210.1912,210.6559,209.8592,210.4188,18739.0
2018-07-02 15:30:00,221.88,222.56,220.79,222.34,72830.0,210.4567,211.1017,209.4229,210.8931,72830.0
2018-07-03 09:30:00,223.38,225.44,223.18,225.18,10794.0,211.8795,213.8335,211.6898,213.5869,10794.0
2018-07-03 10:00:00,225.18,225.56,224.76,225.55,9055.0,213.5869,213.9473,213.1885,213.9378,9055.0
2018-07-03 10:30:00,225.67,226.1,225.27,225.73,11921.0,214.0516,214.4595,213.6722,214.1085,11921.0
2018-07-03 11:00:00,225.88,226.62,225.34,226.35,14237.0,214.2508,214.9527,213.7386,214.6966,14237.0
2018-07-03 11:30:00,226.42,226.77,225.49,225.96,11691.0,214.763,215.095,213.8809,214.3267,11691.0
2018-07-03 12:00:00,226.16,226.39,225.51,226.24,17569.0,214.5164,214.7346,213.8999,214.5923,17569.0
2018-07-03 12:30:00,226.15,226.31,224.85,225.49,37459.0,214.5069,214.6587,213.2738,213.8809,37459.0
2018-07-05 09:30:00,225.91,227.05,223.02,223.53,18839.0,214.2793,215.3606,211.5381,212.0218,18839.0
2018-07-05 10:00:00,223.64,224.02,222.51,222.78,15215.0,212.1261,212.4866,211.0543,211.3104,15215.0
2018-07-05 10:30:00,222.98,223.43,222.09,223.2,13125.0,211.5001,211.9269,210.6559,211.7088,13125.0
2018-07-05 11:00:00,222.95,223.48,222.62,223.17,14020.0,211.4717,211.9744,211.1587,211.6803,14020.0
2018-07-05 11:30:00,223.16,223.77,222.98,223.36,6200.0,211.6709,212.2494,211.5001,211.8606,6200.0
2018-07-05 12:00:00,223.36,224.61,223.12,224.1,11431.0,211.8606,213.0462,211.6329,212.5625,11431.0
2018-07-05 12:30:00,224.04,224.3,223.8,224.14,5202.0,212.5055,212.7522,212.2779,212.6004,5202.0
2018-07-05 13:00:00,224.21,224.73,224.1,224.63,4897.0,212.6668,213.16,212.5625,213.0652,4897.0
2018-07-05 13:30:00,224.66,226.09,224.66,225.17,11382.0,213.0936,214.45,213.0936,213.5774,11382.0
2018-07-05 14:00:00,225.17,225.28,224.22,224.6,9516.0,213.5774,213.6817,212.6763,213.0367,9516.0
2018-07-05 14:30:00,224.6,224.95,224.22,224.51,10305.0,213.0367,213.3687,212.6763,212.9513,10305.0
2018-07-05 15:00:00,224.52,225.6,224.52,225.38,30218.0,212.9608,213.9852,212.9608,213.7766,30218.0
2018-07-05 15:30:00,225.29,226.18,225.16,226.02,40833.0,213.6912,214.5354,213.5679,214.3836,40833.0
2018-07-06 09:30:00,225.13,227.45,225.13,227.26,17910.0,213.5394,215.74,213.5394,215.5598,17910.0
2018-07-06 10:00:00,227.29,228.45,226.88,226.9,9400.0,215.5882,216.6885,215.1993,215.2183,9400.0
2018-07-06 10:30:00,227.2,227.78,227.2,227.66,5596.0,215.5029,216.053,215.5029,215.9392,5596.0
2018-07-06 11:00:00,227.51,228.7,227.11,228.26,7561.0,215.7969,216.9256,215.4175,216.5083,7561.0
2018-07-06 11:30:00,228.5,228.86,228.2,228.63,8957.0,216.7359,217.0774,216.4514,216.8592,8957.0
2018-07-06 12:00:00,228.72,229.0,228.02,228.23,5245.0,216.9446,217.2102,216.2806,216.4798,5245.0
2018-07-06 12:30:00,228.07,228.4,227.65,227.77,4810.0,216.3281,216.6411,215.9297,216.0435,4810.0
2018-07-06 13:00:00,227.84,228.31,227.72,228.31,7596.0,216.1099,216.5557,215.9961,216.5557,7596.0
2018-07-06 13:30:00,228.25,228.25,227.54,227.64,2399.0,216.4988,216.4988,215.8254,215.9202,2399.0
2018-07-06 14:00:00,227.71,228.02,227.52,228.02,5999.0,215.9866,216.2806,215.8064,216.2806,5999.0
2018-07-06 14:30:00,227.9,228.07,227.67,227.93,8265.0,216.1668,216.3281,215.9487,216.1953,8265.0
2018-07-06 15:00:00,227.96,228.63,227.91,228.55,10620.0,216.2237,216.8592,216.1763,216.7834,10620.0
2018-07-06 15:30:00,228.48,228.52,227.2,227.44,28850.0,216.717,216.7549,215.5029,215.7305,28850.0
2018-07-09 09:30:00,228.52,228.52,226.05,227.21,11992.0,216.7549,216.7549,214.4121,215.5123,11992.0
2018-07-09 10:00:00,227.2,227.23,225.99,226.23,7772.0,215.5029,215.5313,214.3552,214.5828,7772.0
2018-07-09 10:30:00,226.4,226.66,225.98,226.05,7984.0,214.744,214.9907,214.3457,214.4121,7984.0
2018-07-09 11:00:00,225.93,226.62,225.6,225.97,20017.0,214.2982,214.9527,213.9852,214.3362,20017.0
2018-07-09 11:30:00,225.95,226.63,225.95,226.22,10142.0,214.3172,214.9622,214.3172,214.5733,10142.0
2018-07-09 12:00:00,226.32,226.32,225.78,226.07,18382.0,214.6682,214.6682,214.156,214.431,18382.0
2018-07-09 12:30:00,226.05,226.38,226.05,226.17,7365.0,214.4121,214.7251,214.4121,214.5259,7365.0
2018-07-09 13:00:00,226.27,226.57,226.12,226.52,13110.0,214.6207,214.9053,214.4785,214.8579,13110.0
2018-07-09 13:30:00,226.52,227.58,226.49,227.56,9899.0,214.8579,215.8633,214.8294,215.8443,9899.0
2018-07-09 14:00:00,227.63,228.01,227.4,227.95,29891.0,215.9107,216.2712,215.6926,216.2142,29891.0
2018-07-09 14:30:00,227.9,228.02,227.14,227.25,20969.0,216.1668,216.2806,215.4459,215.5503,20969.0
2018-07-09 15:00:00,227.26,227.33,226.28,226.79,26107.0,215.5598,215.6262,214.6302,215.114,26107.0
2018-07-09 15:30:00,226.8,227.67,226.78,227.4,56641.0,215.1234,215.9487,215.1045,215.6926,56641.0
2018-07-10 09:30:00,226.52,227.47,226.46,226.5,9423.0,214.8579,215.759,214.801,214.8389,9423.0
2018-07-10 10:00:00,226.65,227.21,225.61,225.91,13537.0,214.9812,215.5123,213.9947,214.2793,13537.0
2018-07-10 10:30:00,225.75,226.78,225.5,226.78,27953.0,214.1275,215.1045,213.8904,215.1045,27953.0
2018-07-10 11:00:00,226.89,226.89,224.92,225.27,20355.0,215.2088,215.2088,213.3402,213.6722,20355.0
2018-07-10 11:30:00,225.38,225.57,224.87,224.87,11948.0,213.7766,213.9568,213.2928,213.2928,11948.0
2018-07-10 12:00:00,224.94,225.4,224.67,224.93,7565.0,213.3592,213.7955,213.1031,213.3497,7565.0
2018-07-10 12:30:00,224.85,224.92,223.96,224.72,15265.0,213.2738,213.3402,212.4297,213.1505,15265.0
2018-07-10 13:00:00,224.59,224.84,223.98,224.11,10503.0,213.0272,213.2644,212.4486,212.5719,10503.0
2018-07-10 13:30:00,224.3,224.46,223.65,224.23,12519.0,212.7522,212.9039,212.1356,212.6858,12519.0
2018-07-10 14:00:00,224.19,224.85,224.17,224.85,13981.0,212.6478,213.2738,212.6289,213.2738,13981.0
2018-07-10 14:30:00,224.71,225.16,224.63,225.0,13406.0,213.1411,213.5679,213.0652,213.4161,13406.0
2018-07-10 15:00:00,225.01,226.05,224.87,225.83,16477.0,213.4256,214.4121,213.2928,214.2034,16477.0
2018-07-10 15:30:00,225.94,226.26,225.3,225.99,58798.0,214.3077,214.6113,213.7007,214.3552,58798.0
2018-07-11 09:30:00,224.05,226.0,222.53,226.0,20136.0,212.515,214.3646,211.0733,214.3646,20136.0
2018-07-11 10:00:00,225.74,227.66,225.73,226.99,23475.0,214.118,215.9392,214.1085,215.3037,23475.0
2018-07-11 10:30:00,227.04,227.81,226.46,226.9,18636.0,215.3511,216.0815,214.801,215.2183,18636.0
2018-07-11 11:00:00,227.02,227.82,226.63,227.22,29738.0,215.3321,216.0909,214.9622,215.5218,29738.0
2018-07-11 11:30:00,226.83,227.48,226.59,226.63,17959.0,215.1519,215.7684,214.9243,214.9622,17959.0
2018-07-11 12:00:00,226.53,226.85,225.78,225.8,11330.0,214.8673,215.1709,214.156,214.1749,11330.0
2018-07-11 12:30:00,226.02,226.28,225.37,225.5,17462.0,214.3836,214.6302,213.7671,213.8904,17462.0
2018-07-11 13:00:00,225.81,225.85,225.39,225.78,2700.0,214.1844,214.2224,213.786,214.156,2700.0
2018-07-11 13:30:00,225.99,226.19,225.44,225.67,6994.0,214.3552,214.5449,213.8335,214.0516,6994.0
2018-07-11 14:00:00,225.66,225.79,224.88,225.55,10988.0,214.0421,214.1654,213.3023,213.9378,10988.0
2018-07-11 14:30:00,225.68,226.54,225.57,226.54,8386.0,214.0611,214.8768,213.9568,214.8768,8386.0
2018-07-11 15:00:00,226.55,226.92,225.72,225.72,8573.0,214.8863,215.2373,214.0991,214.0991,8573.0
2018-07-11 15:30:00,226.0,226.45,225.76,226.22,48193.0,214.3646,214.7915,214.137,214.5733,48193.0
2018-07-12 09:30:00,228.22,228.47,224.84,226.02,14086.0,216.4703,216.7075,213.2644,214.3836,14086.0
2018-07-12 10:00:00,226.0,226.5,225.25,226.07,17763.0,214.3646,214.8389,213.6532,214.431,17763.0
2018-07-12 10:30:00,226.1,226.1,224.24,224.28,14582.0,214.4595,214.4595,212.6952,212.7332,14582.0
2018-07-12 11:00:00,224.36,225.14,224.02,224.02,12448.0,212.8091,213.5489,212.4866,212.4866,12448.0
2018-07-12 11:30:00,224.02,224.64,223.57,223.85,9239.0,212.4866,213.0747,212.0597,212.3253,9239.0
2018-07-12 12:00:00,223.78,224.21,223.75,224.21,22250.0,212.2589,212.6668,212.2305,212.6668,22250.0
2018-07-12 12:30:00,224.3,224.67,223.84,224.31,12758.0,212.7522,213.1031,212.3158,212.7616,12758.0
2018-07-12 13:00:00,224.37,224.72,224.26,224.37,10776.0,212.8186,213.1505,212.7142,212.8186,10776.0
2018-07-12 13:30:00,224.55,225.46,224.29,224.92,11277.0,212.9893,213.8524,212.7427,213.3402,11277.0
2018-07-12 14:00:00,224.72,225.64,224.72,225.64,10767.0,213.1505,214.0232,213.1505,214.0232,10767.0
2018-07-12 14:30:00,225.45,225.8,225.37,225.68,10906.0,213.843,214.1749,213.7671,214.0611,10906.0
2018-07-12 15:00:00,225.57,225.76,225.3,225.63,8754.0,213.9568,214.137,213.7007,214.0137,8754.0
2018-07-12 15:30:00,225.64,225.78,225.37,225.66,35192.0,214.0232,214.156,213.7671,214.0421,35192.0
2018-07-13 09:30:00,226.03,227.78,225.5,226.39,7587.0,214.3931,216.053,213.8904,214.7346,7587.0
2018-07-13 10:00:00,226.39,226.57,225.75,225.86,26543.0,214.7346,214.9053,214.1275,214.2318,26543.0
2018-07-13 10:30:00,226.04,227.56,225.71,227.48,13635.0,214.4026,215.8443,214.0896,215.7684,13635.0
2018-07-13 11:00:00,227.48,228.11,227.15,227.96,27952.0,215.7684,216.366,215.4554,216.2237,27952.0
2018-07-13 11:30:00,227.9,227.97,226.42,226.66,7500.0,216.1668,216.2332,214.763,214.9907,7500.0
2018-07-13 12:00:00,226.64,226.92,225.77,226.02,5593.0,214.9717,215.2373,214.1465,214.3836,5593.0
2018-07-13 12:30:00,225.96,226.19,225.96,226.04,5300.0,214.3267,214.5449,214.3267,214.4026,5300.0
2018-07-13 13:00:00,225.99,226.46,225.99,226.46,3900.0,214.3552,214.801,214.3552,214.801,3900.0
2018-07-13 13:30:00,226.32,226.4,225.9,226.33,4200.0,214.6682,214.744,214.2698,214.6776,4200.0
2018-07-13 14:00:00,226.31,226.59,226.23,226.56,2976.0,214.6587,214.9243,214.5828,214.8958,2976.0
2018-07-13 14:30:00,226.61,226.79,226.17,226.48,4034.0,214.9432,215.114,214.5259,214.8199,4034.0
2018-07-13 15:00:00,226.32,227.01,226.32,226.65,7200.0,214.6682,215.3226,214.6682,214.9812,7200.0
2018-07-13 15:30:00,226.73,226.95,226.45,226.82,46288.0,215.0571,215.2657,214.7915,215.1424,46288.0
2018-07-16 09:30:00,227.51,228.31,223.17,224.73,18408.0,215.7969,216.5557,211.6803,213.16,18408.0
2018-07-16 10:00:00,224.52,225.15,224.35,224.92,63483.0,212.9608,213.5584,212.7996,213.3402,63483.0
2018-07-16 10:30:00,224.98,225.57,222.41,223.25,12215.0,213.3971,213.9568,210.9595,211.7562,12215.0
2018-07-16 11:00:00,222.91,224.61,222.9,224.23,12751.0,211.4337,213.0462,211.4242,212.6858,12751.0
2018-07-16 11:30:00,224.24,224.66,223.61,224.19,13790.0,212.6952,213.0936,212.0977,212.6478,13790.0
2018-07-16 12:00:00,224.06,224.88,224.05,224.62,11807.0,212.5245,213.3023,212.515,213.0557,11807.0
2018-07-16 12:30:00,224.59,224.82,224.33,224.63,5268.0,213.0272,213.2454,212.7806,213.0652,5268.0
2018-07-16 13:00:00,224.7,225.01,224.58,224.89,6043.0,213.1316,213.4256,213.0177,213.3118,6043.0
2018-07-16 13:30:00,225.03,225.13,224.46,224.55,7683.0,213.4446,213.5394,212.9039,212.9893,7683.0
2018-07-16 14:00:00,224.46,224.84,224.27,224.69,7528.0,212.9039,213.2644,212.7237,213.1221,7528.0
2018-07-16 14:30:00,224.62,224.82,224.23,224.61,5400.0,213.0557,213.2454,212.6858,213.0462,5400.0
2018-07-16 15:00:00,224.57,224.61,224.21,224.29,11124.0,213.0083,213.0462,212.6668,212.7427,11124.0
2018-07-16 15:30:00,224.33,225.09,224.27,224.9,46665.0,212.7806,213.5015,212.7237,213.3213,46665.0
2018-07-17 09:30:00,224.0,226.22,223.84,225.77,24889.0,212.4676,214.5733,212.3158,214.1465,24889.0
2018-07-17 10:00:00,225.74,227.13,225.7,226.49,23314.0,214.118,215.4365,214.0801,214.8294,23314.0
2018-07-17 10:30:00,226.47,226.63,226.04,226.42,10651.0,214.8104,214.9622,214.4026,214.763,10651.0
2018-07-17 11:00:00,226.54,226.54,225.99,226.33,4111.0,214.8768,214.8768,214.3552,214.6776,4111.0
2018-07-17 11:30:00,226.43,226.68,225.67,226.67,4978.0,214.7725,215.0096,214.0516,215.0001,4978.0
2018-07-17 12:00:00,226.17,226.61,226.11,226.14,4676.0,214.5259,214.9432,214.469,214.4974,4676.0
2018-07-17 12:30:00,226.32,226.71,226.25,226.46,19157.0,214.6682,215.0381,214.6018,214.801,19157.0
2018-07-17 13:00:00,226.46,226.67,226.38,226.5,11306.0,214.801,215.0001,214.7251,214.8389,11306.0
2018-07-17 13:30:00,226.55,226.64,225.94,226.23,20494.0,214.8863,214.9717,214.3077,214.5828,20494.0
2018-07-17 14:00:00,226.1,226.1,225.25,225.53,10168.0,214.4595,214.4595,213.6532,213.9188,10168.0
2018-07-17 14:30:00,225.44,225.6,225.13,225.27,10267.0,213.8335,213.9852,213.5394,213.6722,10267.0
2018-07-17 15:00:00,225.23,225.86,225.11,225.71,19179.0,213.6343,214.2318,213.5205,214.0896,19179.0
2018-07-17 15:30:00,225.66,225.97,224.97,225.37,75964.0,214.0421,214.3362,213.3877,213.7671,75964.0
2018-07-18 09:30:00,226.27,227.7,224.75,226.53,22859.0,214.6207,215.9771,213.179,214.8673,22859.0
2018-07-18 10:00:00,227.17,227.21,225.69,226.19,12699.0,215.4744,215.5123,214.0706,214.5449,12699.0
2018-07-18 10:30:00,226.03,226.28,225.37,225.75,12968.0,214.3931,214.6302,213.7671,214.1275,12968.0
2018-07-18 11:00:00,225.73,226.05,225.15,225.51,18168.0,214.1085,214.4121,213.5584,213.8999,18168.0
2018-07-18 11:30:00,225.51,226.15,225.47,226.1,13861.0,213.8999,214.5069,213.8619,214.4595,13861.0
2018-07-18 12:00:00,226.05,226.46,225.99,226.26,13019.0,214.4121,214.801,214.3552,214.6113,13019.0
2018-07-18 12:30:00,226.23,226.26,225.94,225.99,10000.0,214.5828,214.6113,214.3077,214.3552,10000.0
2018-07-18 13:00:00,225.96,226.36,225.96,226.36,4300.0,214.3267,214.7061,214.3267,214.7061,4300.0
2018-07-18 13:30:00,226.21,226.27,225.67,225.75,9603.0,214.5638,214.6207,214.0516,214.1275,9603.0
2018-07-18 14:00:00,225.93,226.28,225.9,226.25,8153.0,214.2982,214.6302,214.2698,214.6018,8153.0
2018-07-18 14:30:00,226.14,226.38,225.96,226.27,7952.0,214.4974,214.7251,214.3267,214.6207,7952.0
2018-07-18 15:00:00,226.26,226.3,225.75,226.02,32460.0,214.6113,214.6492,214.1275,214.3836,32460.0
2018-07-18 15:30:00,225.92,226.03,225.61,225.79,68391.0,214.2888,214.3931,213.9947,214.1654,68391.0
2018-07-19 09:30:00,225.05,225.88,224.27,224.7,21446.0,213.4635,214.2508,212.7237,213.1316,21446.0
2018-07-19 10:00:00,224.86,226.14,224.67,225.4,19643.0,213.2833,214.4974,213.1031,213.7955,19643.0
2018-07-19 10:30:00,225.36,226.04,225.03,225.45,23959.0,213.7576,214.4026,213.4446,213.843,23959.0
2018-07-19 11:00:00,225.31,225.43,224.73,225.28,25834.0,213.7102,213.824,213.16,213.6817,25834.0
2018-07-19 11:30:00,225.34,225.63,224.9,225.05,18227.0,213.7386,214.0137,213.3213,213.4635,18227.0
2018-07-19 12:00:00,225.09,225.27,224.77,225.17,16443.0,213.5015,213.6722,213.198,213.5774,16443.0
2018-07-19 12:30:00,225.35,225.54,225.2,225.26,8759.0,213.7481,213.9283,213.6058,213.6627,8759.0
2018-07-19 13:00:00,225.37,225.88,225.2,225.8,10983.0,213.7671,214.2508,213.6058,214.1749,10983.0
2018-07-19 13:30:00,225.57,226.21,225.57,225.94,24633.0,213.9568,214.5638,213.9568,214.3077,24633.0
2018-07-19 14:00:00,226.02,226.31,225.68,226.27,38130.0,214.3836,214.6587,214.0611,214.6207,38130.0
2018-07-19 14:30:00,226.37,226.37,225.68,226.0,23386.0,214.7156,214.7156,214.0611,214.3646,23386.0
2018-07-19 15:00:00,226.15,226.45,225.79,226.11,19289.0,214.5069,214.7915,214.1654,214.469,19289.0
2018-07-19 15:30:00,226.05,226.07,225.6,225.87,50418.0,214.4121,214.431,213.9852,214.2413,50418.0
2018-07-20 09:30:00,225.02,226.38,225.0,225.61,26029.0,213.4351,214.7251,213.4161,213.9947,26029.0
2018-07-20 10:00:00,225.68,225.84,224.48,224.86,26193.0,214.0611,214.2129,212.9229,213.2833,26193.0
2018-07-20 10:30:00,224.91,225.08,224.19,224.31,5128.0,213.3308,213.492,212.6478,212.7616,5128.0
2018-07-20 11:00:00,224.21,224.81,224.03,224.65,9284.0,212.6668,213.2359,212.4961,213.0841,9284.0
2018-07-20 11:30:00,224.95,225.43,224.68,225.43,6278.0,213.3687,213.824,213.1126,213.824,6278.0
2018-07-20 12:00:00,225.54,225.81,225.05,225.58,10580.0,213.9283,214.1844,213.4635,213.9663,10580.0
2018-07-20 12:30:00,225.58,226.17,225.56,225.73,6138.0,213.9663,214.5259,213.9473,214.1085,6138.0
2018-07-20 13:00:00,225.89,225.98,225.51,225.59,6500.0,214.2603,214.3457,213.8999,213.9757,6500.0
2018-07-20 13:30:00,225.77,226.1,225.25,225.73,11339.0,214.1465,214.4595,213.6532,214.1085,11339.0
2018-07-20 14:00:00,225.77,226.44,225.71,225.71,26531.0,214.1465,214.782,214.0896,214.0896,26531.0
2018-07-20 14:30:00,225.61,225.73,224.56,224.7,12732.0,213.9947,214.1085,212.9988,213.1316,12732.0
2018-07-20 15:00:00,224.73,225.03,224.52,224.93,19753.0,213.16,213.4446,212.9608,213.3497,19753.0
2018-07-20 15:30:00,224.86,224.86,223.83,224.21,67788.0,213.2833,213.2833,212.3064,212.6668,67788.0
2018-07-23 09:30:00,223.34,224.43,222.72,224.33,16882.0,211.8416,212.8755,211.2535,212.7806,16882.0
2018-07-23 10:00:00,224.19,224.75,223.45,223.5,26190.0,212.6478,213.179,211.9459,211.9933,26190.0
2018-07-23 10:30:00,223.49,224.01,223.11,223.59,12348.0,211.9839,212.4771,211.6234,212.0787,12348.0
2018-07-23 11:00:00,223.61,223.94,223.1,223.1,11084.0,212.0977,212.4107,211.6139,211.6139,11084.0
2018-07-23 11:30:00,223.16,224.22,223.16,224.1,12358.0,211.6709,212.6763,211.6709,212.5625,12358.0
2018-07-23 12:00:00,223.84,224.08,223.67,223.8,14345.0,212.3158,212.5435,212.1546,212.2779,14345.0
2018-07-23 12:30:00,223.8,224.19,223.8,223.93,13001.0,212.2779,212.6478,212.2779,212.4012,13001.0
2018-07-23 13:00:00,224.02,224.32,223.85,223.97,7266.0,212.4866,212.7711,212.3253,212.4391,7266.0
2018-07-23 13:30:00,223.89,224.12,223.73,223.81,7773.0,212.3633,212.5814,212.2115,212.2874,7773.0
2018-07-23 14:00:00,223.82,224.88,223.78,224.41,14638.0,212.2969,213.3023,212.2589,212.8565,14638.0
2018-07-23 14:30:00,224.44,224.53,224.24,224.49,11443.0,212.885,212.9703,212.6952,212.9324,11443.0
2018-07-23 15:00:00,224.49,224.55,223.84,224.01,21756.0,212.9324,212.9893,212.3158,212.4771,21756.0
2018-07-23 15:30:00,224.01,224.24,223.51,223.68,69140.0,212.4771,212.6952,212.0028,212.1641,69140.0
2018-07-24 09:30:00,224.57,226.24,223.06,223.3,19384.0,213.0083,214.5923,211.576,211.8036,19384.0
2018-07-24 10:00:00,223.29,223.96,222.84,222.93,25787.0,211.7942,212.4297,211.3673,211.4527,25787.0
2018-07-24 10:30:00,222.94,223.79,222.86,223.74,13460.0,211.4622,212.2684,211.3863,212.221,13460.0
2018-07-24 11:00:00,223.78,224.16,223.33,223.97,7216.0,212.2589,212.6194,211.8321,212.4391,7216.0
2018-07-24 11:30:00,223.92,225.26,223.92,225.06,17197.0,212.3917,213.6627,212.3917,213.473,17197.0
2018-07-24 12:00:00,225.01,225.84,224.92,225.05,21538.0,213.4256,214.2129,213.3402,213.4635,21538.0
2018-07-24 12:30:00,225.05,225.1,224.47,224.85,7767.0,213.4635,213.511,212.9134,213.2738,7767.0
2018-07-24 13:00:00,224.86,225.25,224.68,224.72,7816.0,213.2833,213.6532,213.1126,213.1505,7816.0
2018-07-24 13:30:00,224.63,224.79,224.18,224.62,19011.0,213.0652,213.2169,212.6383,213.0557,19011.0
2018-07-24 14:00:00,224.73,224.84,224.49,224.49,22504.0,213.16,213.2644,212.9324,212.9324,22504.0
2018-07-24 14:30:00,224.43,224.43,223.97,224.06,14204.0,212.8755,212.8755,212.4391,212.5245,14204.0
2018-07-24 15:00:00,224.09,224.32,223.29,223.41,56818.0,212.553,212.7711,211.7942,211.908,56818.0
2018-07-24 15:30:00,223.46,224.27,223.46,224.18,116318.0,211.9554,212.7237,211.9554,212.6383,116318.0
2018-07-25 09:30:00,223.31,224.91,219.13,220.24,52356.0,211.8131,213.3308,207.8483,208.9012,52356.0
2018-07-25 10:00:00,220.42,220.42,218.13,219.3,76489.0,209.0719,209.0719,206.8998,208.0096,76489.0
2018-07-25 10:30:00,219.24,220.94,219.23,220.5,45644.0,207.9527,209.5651,207.9432,209.1478,45644.0
2018-07-25 11:00:00,220.52,220.87,220.09,220.35,48049.0,209.1668,209.4987,208.7589,209.0055,48049.0
2018-07-25 11:30:00,220.32,222.11,220.31,221.3,31193.0,208.9771,210.6749,208.9676,209.9066,31193.0
2018-07-25 12:00:00,221.45,221.52,220.57,221.43,21467.0,210.0489,210.1153,209.2142,210.0299,21467.0
2018-07-25 12:30:00,221.44,221.53,221.29,221.48,28566.0,210.0394,210.1248,209.8971,210.0773,28566.0
2018-07-25 13:00:00,221.47,221.51,220.86,221.26,30691.0,210.0679,210.1058,209.4893,209.8687,30691.0
2018-07-25 13:30:00,221.26,222.37,221.23,222.09,26260.0,209.8687,210.9215,209.8402,210.6559,26260.0
2018-07-25 14:00:00,221.97,222.99,221.81,222.71,38415.0,210.5421,211.5096,210.3904,211.244,38415.0
2018-07-25 14:30:00,222.5,223.47,222.38,223.16,52383.0,211.0448,211.9649,210.931,211.6709,52383.0
2018-07-25 15:00:00,223.18,223.32,222.7,222.8,64197.0,211.6898,211.8226,211.2345,211.3294,64197.0
2018-07-25 15:30:00,222.77,224.04,222.28,223.17,171706.0,211.3009,212.5055,210.8362,211.6803,171706.0
2018-07-26 09:30:00,225.05,225.05,209.19,213.66,276819.0,213.4635,213.4635,198.4201,202.6599,276819.0
2018-07-26 10:00:00,213.44,220.51,213.21,217.07,190776.0,202.4513,209.1573,202.2331,205.8944,190776.0
2018-07-26 10:30:00,217.34,217.34,206.25,206.56,191236.0,206.1505,206.1505,195.6314,195.9255,191236.0
2018-07-26 11:00:00,207.04,209.81,205.34,209.78,153657.0,196.3808,199.0082,194.7683,198.9797,153657.0
2018-07-26 11:30:00,209.65,210.45,208.0,208.32,97553.0,198.8564,199.6152,197.2913,197.5949,97553.0
2018-07-26 12:00:00,208.12,209.68,207.37,207.4,57443.0,197.4052,198.8849,196.6938,196.7222,57443.0
2018-07-26 12:30:00,207.41,207.76,207.1,207.4,42441.0,196.7317,197.0637,196.4377,196.7222,42441.0
2018-07-26 13:00:00,207.68,207.78,203.04,203.3,138001.0,196.9878,197.0827,192.5867,192.8333,138001.0
2018-07-26 13:30:00,203.15,205.52,203.15,205.4,76885.0,192.691,194.939,192.691,194.8252,76885.0
2018-07-26 14:00:00,205.42,205.5,204.53,204.89,67730.0,194.8442,194.9201,194.0,194.3415,67730.0
2018-07-26 14:30:00,204.76,204.83,203.77,203.89,104388.0,194.2182,194.2846,193.2791,193.3929,104388.0
2018-07-26 15:00:00,203.95,206.54,203.49,205.89,115731.0,193.4499,195.9065,193.0135,195.29,115731.0
2018-07-26 15:30:00,205.77,207.47,205.6,206.89,353412.0,195.1762,196.7886,195.0149,196.2385,353412.0
2018-07-27 09:30:00,207.0,210.53,207.0,207.94,141704.0,196.3428,199.6911,196.3428,197.2344,141704.0
2018-07-27 10:00:00,207.94,209.12,206.71,206.83,148784.0,197.2344,198.3537,196.0678,196.1816,148784.0
2018-07-27 10:30:00,206.88,207.53,205.79,206.94,107620.0,196.229,196.8455,195.1951,196.2859,107620.0
2018-07-27 11:00:00,206.76,207.08,204.49,204.58,153763.0,196.1152,196.4187,193.9621,194.0474,153763.0
2018-07-27 11:30:00,204.42,205.99,204.42,205.44,45730.0,193.8957,195.3848,193.8957,194.8631,45730.0
2018-07-27 12:00:00,205.57,208.25,205.56,208.0,52535.0,194.9865,197.5285,194.977,197.2913,52535.0
2018-07-27 12:30:00,208.11,208.11,206.72,206.77,41533.0,197.3957,197.3957,196.0772,196.1247,41533.0
2018-07-27 13:00:00,206.68,208.0,206.56,207.24,71596.0,196.0393,197.2913,195.9255,196.5705,71596.0
2018-07-27 13:30:00,207.02,207.02,205.8,206.3,42314.0,196.3618,196.3618,195.2046,195.6789,42314.0
2018-07-27 14:00:00,206.48,207.09,205.8,206.33,44296.0,195.8496,196.4282,195.2046,195.7073,44296.0
2018-07-27 14:30:00,206.47,206.77,206.08,206.28,53507.0,195.8401,196.1247,195.4702,195.6599,53507.0
2018-07-27 15:00:00,206.27,206.44,205.18,205.42,74469.0,195.6504,195.8117,194.6165,194.8442,74469.0
2018-07-27 15:30:00,205.34,206.21,205.25,205.71,163325.0,194.7683,195.5935,194.6829,195.1192,163325.0
2018-07-30 09:30:00,205.0,206.33,202.59,203.16,136532.0,194.4458,195.7073,192.1599,192.7005,136532.0
2018-07-30 10:00:00,203.11,203.42,200.11,200.49,111131.0,192.6531,192.9471,189.8076,190.168,111131.0
2018-07-30 10:30:00,200.36,200.61,197.69,199.97,107901.0,190.0447,190.2818,187.5121,189.6748,107901.0
2018-07-30 11:00:00,199.99,201.3,199.58,200.45,81050.0,189.6937,190.9363,189.3048,190.1301,81050.0
2018-07-30 11:30:00,200.49,201.11,198.45,199.48,87542.0,190.168,190.7561,188.233,189.21,87542.0
2018-07-30 12:00:00,199.41,200.97,199.01,200.77,52003.0,189.1436,190.6233,188.7642,190.4336,52003.0
2018-07-30 12:30:00,200.72,201.83,200.72,201.35,49398.0,190.3861,191.439,190.3861,190.9837,49398.0
2018-07-30 13:00:00,201.23,203.18,201.22,203.08,60231.0,190.8699,192.7195,190.8604,192.6246,60231.0
2018-07-30 13:30:00,203.07,203.61,202.41,202.92,64504.0,192.6152,193.1274,191.9891,192.4729,64504.0
2018-07-30 14:00:00,203.0,203.2,202.2,202.2,58489.0,192.5488,192.7385,191.79,191.79,58489.0
2018-07-30 14:30:00,202.31,203.55,202.14,203.17,58857.0,191.8943,193.0704,191.733,192.71,58857.0
2018-07-30 15:00:00,203.21,203.29,202.35,202.77,101916.0,192.748,192.8238,191.9322,192.3306,101916.0
2018-07-30 15:30:00,202.78,203.2,201.53,201.69,166638.0,192.3401,192.7385,191.1544,191.3062,166638.0
2018-07-31 09:30:00,202.61,202.99,195.5,198.06,150289.0,192.1788,192.5393,185.4349,187.8631,150289.0
2018-07-31 10:00:00,197.98,198.99,197.0,197.6,80083.0,187.7872,188.7452,186.8577,187.4268,80083.0
2018-07-31 10:30:00,197.67,198.14,196.11,196.37,44956.0,187.4932,187.939,186.0135,186.2601,44956.0
2018-07-31 11:00:00,196.54,198.01,194.94,195.02,83655.0,186.4214,187.8157,184.9037,184.9796,83655.0
2018-07-31 11:30:00,195.14,199.97,195.0,198.23,89669.0,185.0934,189.6748,184.9606,188.0243,89669.0
2018-07-31 12:00:00,198.15,200.22,198.14,199.94,38496.0,187.9485,189.9119,187.939,189.6463,38496.0
2018-07-31 12:30:00,199.78,201.0,198.7,198.7,33010.0,189.4945,190.6517,188.4701,188.4701,33010.0
2018-07-31 13:00:00,198.73,199.26,198.25,198.72,17362.0,188.4986,189.0013,188.0433,188.4891,17362.0
2018-07-31 13:30:00,198.53,199.3,198.01,198.95,48920.0,188.3089,189.0393,187.8157,188.7073,48920.0
2018-07-31 14:00:00,198.97,199.56,198.85,198.88,46895.0,188.7262,189.2859,188.6124,188.6409,46895.0
2018-07-31 14:30:00,198.88,200.24,198.81,200.18,50884.0,188.6409,189.9309,188.5745,189.874,50884.0
2018-07-31 15:00:00,200.1,200.58,199.68,199.95,90282.0,189.7981,190.2534,189.3997,189.6558,90282.0
2018-07-31 15:30:00,199.89,200.05,199.04,199.44,182218.0,189.5989,189.7506,188.7926,189.172,182218.0
2018-08-01 09:30:00,199.65,201.37,199.17,199.77,82062.0,189.3712,191.0027,188.9159,189.4851,82062.0
2018-08-01 10:00:00,199.61,201.31,199.36,199.56,105483.0,189.3333,190.9458,189.0962,189.2859,105483.0
2018-08-01 10:30:00,199.5,202.0,199.15,200.33,75037.0,189.229,191.6002,188.897,190.0162,75037.0
2018-08-01 11:00:00,200.29,201.14,200.04,200.28,41693.0,189.9783,190.7845,189.7412,189.9688,41693.0
2018-08-01 11:30:00,200.37,200.96,199.18,199.45,48518.0,190.0542,190.6138,188.9254,189.1815,48518.0
2018-08-01 12:00:00,199.19,200.73,198.86,200.66,46788.0,188.9349,190.3956,188.6219,190.3292,46788.0
2018-08-01 12:30:00,200.62,200.72,199.59,199.88,39063.0,190.2913,190.3861,189.3143,189.5894,39063.0
2018-08-01 13:00:00,199.9,201.82,199.9,201.25,24342.0,189.6084,191.4295,189.6084,190.8889,24342.0
2018-08-01 13:30:00,201.22,201.56,200.77,201.15,31475.0,190.8604,191.1829,190.4336,190.794,31475.0
2018-08-01 14:00:00,201.38,201.5,200.2,201.03,38170.0,191.0122,191.126,189.8929,190.6802,38170.0
2018-08-01 14:30:00,201.01,201.64,199.99,201.47,53673.0,190.6612,191.2588,189.6937,191.0975,53673.0
2018-08-01 15:00:00,201.39,201.65,200.42,201.28,76245.0,191.0217,191.2683,190.1016,190.9173,76245.0
2018-08-01 15:30:00,201.34,202.1,200.7,201.66,192380.0,190.9742,191.6951,190.3672,191.2778,192380.0
2018-08-02 09:30:00,201.34,201.88,199.8,201.1,37913.0,190.9742,191.4864,189.5135,190.7466,37913.0
2018-08-02 10:00:00,201.1,203.45,200.92,203.3,94761.0,190.7466,192.9756,190.5759,192.8333,94761.0
2018-08-02 10:30:00,203.28,203.65,202.29,203.51,77689.0,192.8144,193.1653,191.8753,193.0325,77689.0
2018-08-02 11:00:00,203.55,204.76,203.42,204.55,54993.0,193.0704,194.2182,192.9471,194.019,54993.0
2018-08-02 11:30:00,204.53,205.12,204.33,205.12,42287.0,194.0,194.5596,193.8103,194.5596,42287.0
2018-08-02 12:00:00,205.02,205.71,204.43,205.71,57365.0,194.4648,195.1192,193.9051,195.1192,57365.0
2018-08-02 12:30:00,205.62,207.24,205.09,205.82,54707.0,195.0339,196.5705,194.5312,195.2236,54707.0
2018-08-02 13:00:00,205.94,206.09,205.51,206.08,36298.0,195.3374,195.4797,194.9295,195.4702,36298.0
2018-08-02 13:30:00,206.1,206.7,205.96,206.43,41574.0,195.4892,196.0583,195.3564,195.8022,41574.0
2018-08-02 14:00:00,206.34,206.49,204.33,204.81,59407.0,195.7168,195.8591,193.8103,194.2656,59407.0
2018-08-02 14:30:00,204.81,205.06,204.01,204.53,61558.0,194.2656,194.5027,193.5068,194.0,61558.0
2018-08-02 15:00:00,204.48,205.35,204.02,205.35,60811.0,193.9526,194.7778,193.5163,194.7778,60811.0
2018-08-02 15:30:00,205.31,206.01,204.54,204.78,127911.0,194.7398,195.4038,194.0095,194.2371,127911.0
2018-08-03 09:30:00,204.34,208.28,204.34,207.62,46611.0,193.8198,197.5569,193.8198,196.9309,46611.0
2018-08-03 10:00:00,207.62,207.83,206.63,207.15,50099.0,196.9309,197.1301,195.9919,196.4851,50099.0
2018-08-03 10:30:00,207.12,207.15,205.93,206.42,31258.0,196.4567,196.4851,195.3279,195.7927,31258.0
2018-08-03 11:00:00,206.55,206.72,205.96,206.06,42814.0,195.916,196.0772,195.3564,195.4512,42814.0
2018-08-03 11:30:00,206.11,206.93,205.54,205.69,21617.0,195.4987,196.2764,194.958,195.1003,21617.0
2018-08-03 12:00:00,205.45,206.29,205.44,206.06,23474.0,194.8726,195.6694,194.8631,195.4512,23474.0
2018-08-03 12:30:00,206.05,206.12,205.57,205.76,15045.0,195.4417,195.5081,194.9865,195.1667,15045.0
2018-08-03 13:00:00,205.84,206.31,205.77,206.24,15985.0,195.2426,195.6884,195.1762,195.622,15985.0
2018-08-03 13:30:00,206.3,206.33,206.09,206.19,9982.0,195.6789,195.7073,195.4797,195.5745,9982.0
2018-08-03 14:00:00,206.11,206.44,206.04,206.42,32216.0,195.4987,195.8117,195.4323,195.7927,32216.0
2018-08-03 14:30:00,206.38,206.9,206.35,206.76,33497.0,195.7548,196.248,195.7263,196.1152,33497.0
2018-08-03 15:00:00,206.64,207.46,206.41,207.38,38909.0,196.0014,196.7791,195.7832,196.7033,38909.0
2018-08-03 15:30:00,207.43,207.47,206.7,206.99,87565.0,196.7507,196.7886,196.0583,196.3333,87565.0
2018-08-06 09:30:00,206.96,208.61,206.08,207.02,35905.0,196.3049,197.8699,195.4702,196.3618,35905.0
2018-08-06 10:00:00,206.81,208.22,206.5,207.18,22459.0,196.1626,197.5,195.8686,196.5136,22459.0
2018-08-06 10:30:00,207.18,208.0,207.18,207.53,20498.0,196.5136,197.2913,196.5136,196.8455,20498.0
2018-08-06 11:00:00,207.6,207.85,207.35,207.55,23943.0,196.9119,197.1491,196.6748,196.8645,23943.0
2018-08-06 11:30:00,207.52,208.06,207.4,207.46,25821.0,196.8361,197.3483,196.7222,196.7791,25821.0
2018-08-06 12:00:00,207.36,207.67,207.22,207.67,11304.0,196.6843,196.9783,196.5515,196.9783,11304.0
2018-08-06 12:30:00,207.66,207.73,207.4,207.7,19185.0,196.9689,197.0352,196.7222,197.0068,19185.0
2018-08-06 13:00:00,207.71,207.71,207.32,207.5,11071.0,197.0163,197.0163,196.6464,196.8171,11071.0
2018-08-06 13:30:00,207.31,207.51,206.41,206.62,23035.0,196.6369,196.8266,195.7832,195.9824,23035.0
2018-08-06 14:00:00,206.73,207.38,206.6,207.26,16698.0,196.0867,196.7033,195.9634,196.5894,16698.0
2018-08-06 14:30:00,207.14,207.48,206.86,206.96,18023.0,196.4756,196.7981,196.21,196.3049,18023.0
2018-08-06 15:00:00,207.03,207.21,206.83,207.15,43133.0,196.3713,196.542,196.1816,196.4851,43133.0
2018-08-06 15:30:00,207.14,207.32,207.11,207.28,81262.0,196.4756,196.6464,196.4472,196.6084,81262.0
2018-08-07 09:30:00,208.25,209.85,207.34,209.65,28218.0,197.5285,199.0461,196.6653,198.8564,28218.0
2018-08-07 10:00:00,209.81,211.29,209.65,210.61,44748.0,199.0082,200.412,198.8564,199.767,44748.0
2018-08-07 10:30:00,210.56,210.8,209.89,209.98,14371.0,199.7195,199.9472,199.084,199.1694,14371.0
2018-08-07 11:00:00,209.97,210.01,209.13,209.47,29504.0,199.1599,199.1979,198.3632,198.6857,29504.0
2018-08-07 11:30:00,209.64,209.8,208.69,208.93,21233.0,198.8469,198.9987,197.9458,198.1735,21233.0
2018-08-07 12:00:00,208.82,209.11,208.57,208.94,19124.0,198.0691,198.3442,197.832,198.183,19124.0
2018-08-07 12:30:00,208.79,209.11,208.62,208.73,13268.0,198.0407,198.3442,197.8794,197.9838,13268.0
2018-08-07 13:00:00,208.64,208.94,208.55,208.74,20761.0,197.8984,198.183,197.813,197.9932,20761.0
2018-08-07 13:30:00,208.72,208.88,208.6,208.77,20811.0,197.9743,198.126,197.8605,198.0217,20811.0
2018-08-07 14:00:00,208.77,209.12,208.66,209.1,22364.0,198.0217,198.3537,197.9174,198.3347,22364.0
2018-08-07 14:30:00,208.96,209.21,208.77,209.1,30179.0,198.2019,198.4391,198.0217,198.3347,30179.0
2018-08-07 15:00:00,209.08,209.15,208.73,208.85,27419.0,198.3157,198.3821,197.9838,198.0976,27419.0
2018-08-07 15:30:00,208.77,209.02,208.34,208.61,79235.0,198.0217,198.2588,197.6138,197.8699,79235.0
2018-08-08 09:30:00,208.68,209.48,206.27,207.16,28617.0,197.9363,198.6952,195.6504,196.4946,28617.0
2018-08-08 10:00:00,207.21,207.21,205.6,205.6,60273.0,196.542,196.542,195.0149,195.0149,60273.0
2018-08-08 10:30:00,205.55,206.33,205.36,206.22,28736.0,194.9675,195.7073,194.7873,195.603,28736.0
2018-08-08 11:00:00,206.26,206.86,205.55,206.86,32855.0,195.6409,196.21,194.9675,196.21,32855.0
2018-08-08 11:30:00,206.88,207.03,206.09,206.49,20036.0,196.229,196.3713,195.4797,195.8591,20036.0
2018-08-08 12:00:00,206.48,206.72,205.9,206.31,23033.0,195.8496,196.0772,195.2995,195.6884,23033.0
2018-08-08 12:30:00,206.28,206.36,205.9,206.21,20686.0,195.6599,195.7358,195.2995,195.5935,20686.0
2018-08-08 13:00:00,206.21,206.35,205.88,206.03,15101.0,195.5935,195.7263,195.2805,195.4228,15101.0
2018-08-08 13:30:00,206.03,206.4,205.9,206.05,17431.0,195.4228,195.7737,195.2995,195.4417,17431.0
2018-08-08 14:00:00,206.22,206.72,206.02,206.51,19060.0,195.603,196.0772,195.4133,195.8781,19060.0
2018-08-08 14:30:00,206.57,206.66,205.93,206.01,23957.0,195.935,196.0203,195.3279,195.4038,23957.0
2018-08-08 15:00:00,206.05,206.15,205.56,205.63,28085.0,195.4417,195.5366,194.977,195.0434,28085.0
2018-08-08 15:30:00,205.67,205.96,204.94,205.44,91952.0,195.0813,195.3564,194.3889,194.8631,91952.0
2018-08-09 09:30:00,204.9,206.97,204.9,206.04,16820.0,194.3509,196.3144,194.3509,195.4323,16820.0
2018-08-09 10:00:00,205.91,207.62,205.66,207.62,59344.0,195.3089,196.9309,195.0718,196.9309,59344.0
2018-08-09 10:30:00,207.67,208.03,205.77,205.78,65916.0,196.9783,197.3198,195.1762,195.1856,65916.0
2018-08-09 11:00:00,205.9,205.99,204.66,204.96,24459.0,195.2995,195.3848,194.1233,194.4079,24459.0
2018-08-09 11:30:00,204.86,205.0,203.92,204.27,19748.0,194.313,194.4458,193.4214,193.7534,19748.0
2018-08-09 12:00:00,204.25,204.39,203.78,204.21,25092.0,193.7344,193.8672,193.2886,193.6965,25092.0
2018-08-09 12:30:00,204.2,204.66,204.09,204.64,12469.0,193.687,194.1233,193.5826,194.1043,12469.0
2018-08-09 13:00:00,204.39,204.66,204.0,204.2,20155.0,193.8672,194.1233,193.4973,193.687,20155.0
2018-08-09 13:30:00,204.07,204.48,203.78,204.01,19944.0,193.5637,193.9526,193.2886,193.5068,19944.0
2018-08-09 14:00:00,203.99,204.12,203.68,203.79,17765.0,193.4878,193.6111,193.1938,193.2981,17765.0
2018-08-09 14:30:00,203.94,204.01,203.63,203.81,22428.0,193.4404,193.5068,193.1463,193.3171,22428.0
2018-08-09 15:00:00,203.7,204.28,203.65,203.92,35510.0,193.2127,193.7629,193.1653,193.4214,35510.0
2018-08-09 15:30:00,204.04,204.19,203.26,203.54,88714.0,193.5352,193.6775,192.7954,193.061,88714.0
2018-08-10 09:30:00,201.72,202.25,199.74,199.92,48401.0,191.3347,191.8374,189.4566,189.6273,48401.0
2018-08-10 10:00:00,199.86,200.88,199.68,200.05,33311.0,189.5704,190.5379,189.3997,189.7506,33311.0
2018-08-10 10:30:00,200.05,200.74,200.05,200.53,37712.0,189.7506,190.4051,189.7506,190.2059,37712.0
2018-08-10 11:00:00,200.43,201.16,200.25,200.77,51141.0,190.1111,190.8035,189.9403,190.4336,51141.0
2018-08-10 11:30:00,200.83,202.4,200.72,201.81,61930.0,190.4905,191.9797,190.3861,191.42,61930.0
2018-08-10 12:00:00,201.63,201.84,201.29,201.5,18775.0,191.2493,191.4485,190.9268,191.126,18775.0
2018-08-10 12:30:00,201.56,201.67,200.79,200.79,16580.0,191.1829,191.2872,190.4525,190.4525,16580.0
2018-08-10 13:00:00,200.89,201.45,200.51,201.38,61406.0,190.5474,191.0786,190.187,191.0122,61406.0
2018-08-10 13:30:00,201.39,201.61,200.68,200.95,71522.0,191.0217,191.2303,190.3482,190.6043,71522.0
2018-08-10 14:00:00,200.95,201.22,200.26,200.41,36715.0,190.6043,190.8604,189.9498,190.0921,36715.0
2018-08-10 14:30:00,200.5,200.87,200.16,200.6,33493.0,190.1775,190.5284,189.855,190.2723,33493.0
2018-08-10 15:00:00,200.53,201.03,200.23,200.89,57348.0,190.2059,190.6802,189.9214,190.5474,57348.0
2018-08-10 15:30:00,200.9,201.0,200.0,200.13,137870.0,190.5569,190.6517,189.7032,189.8265,137870.0
2018-08-13 09:30:00,199.99,201.62,199.51,200.52,27307.0,189.6937,191.2398,189.2384,190.1964,27307.0
2018-08-13 10:00:00,200.5,201.07,200.18,200.71,22311.0,190.1775,190.7181,189.874,190.3767,22311.0
2018-08-13 10:30:00,200.63,201.24,200.4,200.91,20316.0,190.3008,190.8794,190.0826,190.5664,20316.0
2018-08-13 11:00:00,201.05,201.11,200.42,200.88,38796.0,190.6992,190.7561,190.1016,190.5379,38796.0
2018-08-13 11:30:00,200.67,201.15,200.27,200.29,32178.0,190.3387,190.794,189.9593,189.9783,32178.0
2018-08-13 12:00:00,200.28,200.45,199.91,200.01,23683.0,189.9688,190.1301,189.6179,189.7127,23683.0
2018-08-13 12:30:00,200.01,200.23,199.96,200.09,34846.0,189.7127,189.9214,189.6653,189.7886,34846.0
2018-08-13 13:00:00,200.05,200.13,199.52,199.99,31148.0,189.7506,189.8265,189.2479,189.6937,31148.0
2018-08-13 13:30:00,200.07,200.71,200.04,200.5,45766.0,189.7696,190.3767,189.7412,190.1775,45766.0
2018-08-13 14:00:00,200.56,200.83,200.4,200.66,18981.0,190.2344,190.4905,190.0826,190.3292,18981.0
2018-08-13 14:30:00,200.73,201.01,200.65,200.9,21156.0,190.3956,190.6612,190.3198,190.5569,21156.0
2018-08-13 15:00:00,200.86,201.24,200.77,201.14,30074.0,190.5189,190.8794,190.4336,190.7845,30074.0
2018-08-13 15:30:00,201.09,201.4,200.73,200.99,83540.0,190.7371,191.0311,190.3956,190.6422,83540.0
2018-08-14 09:30:00,201.26,202.74,201.12,202.34,18323.0,190.8983,192.3022,190.7656,191.9227,18323.0
2018-08-14 10:00:00,202.28,203.68,201.24,203.51,31385.0,191.8658,193.1938,190.8794,193.0325,31385.0
2018-08-14 10:30:00,203.5,203.95,202.66,202.98,27846.0,193.023,193.4499,192.2263,192.5298,27846.0
2018-08-14 11:00:00,202.98,203.13,202.32,203.01,17884.0,192.5298,192.6721,191.9038,192.5583,17884.0
2018-08-14 11:30:00,202.85,203.2,202.75,202.76,11600.0,192.4065,192.7385,192.3116,192.3211,11600.0
2018-08-14 12:00:00,202.87,203.47,202.8,203.06,11508.0,192.4255,192.9946,192.3591,192.6057,11508.0
2018-08-14 12:30:00,203.15,203.74,203.15,203.59,22874.0,192.691,193.2507,192.691,193.1084,22874.0
2018-08-14 13:00:00,203.5,203.8,203.42,203.6,9267.0,193.023,193.3076,192.9471,193.1179,9267.0
2018-08-14 13:30:00,203.52,203.76,203.38,203.68,12839.0,193.042,193.2696,192.9092,193.1938,12839.0
2018-08-14 14:00:00,203.63,203.91,203.51,203.83,37289.0,193.1463,193.4119,193.0325,193.336,37289.0
2018-08-14 14:30:00,203.7,203.79,203.2,203.24,14110.0,193.2127,193.2981,192.7385,192.7764,14110.0
2018-08-14 15:00:00,203.32,203.52,202.93,203.45,24997.0,192.8523,193.042,192.4824,192.9756,24997.0
2018-08-14 15:30:00,203.37,203.53,202.59,202.73,95414.0,192.8997,193.0515,192.1599,192.2927,95414.0
2018-08-15 09:30:00,202.0,202.68,199.74,200.56,49308.0,191.6002,192.2452,189.4566,190.2344,49308.0
2018-08-15 10:00:00,200.56,200.57,199.81,200.0,36020.0,190.2344,190.2439,189.523,189.7032,36020.0
2018-08-15 10:30:00,199.99,200.42,199.92,200.29,23634.0,189.6937,190.1016,189.6273,189.9783,23634.0
2018-08-15 11:00:00,200.22,200.69,199.91,200.48,49564.0,189.9119,190.3577,189.6179,190.1585,49564.0
2018-08-15 11:30:00,200.54,201.07,200.54,200.77,55328.0,190.2154,190.7181,190.2154,190.4336,55328.0
2018-08-15 12:00:00,200.79,200.96,200.54,200.79,29657.0,190.4525,190.6138,190.2154,190.4525,29657.0
2018-08-15 12:30:00,200.69,201.46,200.69,201.36,23605.0,190.3577,191.0881,190.3577,190.9932,23605.0
2018-08-15 13:00:00,201.3,201.99,201.26,201.52,85115.0,190.9363,191.5908,190.8983,191.145,85115.0
2018-08-15 13:30:00,201.55,201.82,201.39,201.72,43619.0,191.1734,191.4295,191.0217,191.3347,43619.0
2018-08-15 14:00:00,201.66,201.77,201.32,201.54,28106.0,191.2778,191.3821,190.9553,191.1639,28106.0
2018-08-15 14:30:00,201.54,201.94,201.39,201.81,36889.0,191.1639,191.5433,191.0217,191.42,36889.0
2018-08-15 15:00:00,201.87,202.58,201.79,202.52,23763.0,191.4769,192.1504,191.4011,192.0935,23763.0
2018-08-15 15:30:00,202.54,203.29,202.51,203.05,127144.0,192.1124,192.8238,192.084,192.5962,127144.0
2018-08-16 09:30:00,203.98,204.36,203.38,203.81,15869.0,193.4783,193.8387,192.9092,193.3171,15869.0
2018-08-16 10:00:00,203.79,204.17,202.37,202.82,36908.0,193.2981,193.6585,191.9512,192.378,36908.0
2018-08-16 10:30:00,202.81,204.32,202.73,204.14,44822.0,192.3685,193.8008,192.2927,193.6301,44822.0
2018-08-16 11:00:00,204.23,205.0,204.19,204.54,18746.0,193.7154,194.4458,193.6775,194.0095,18746.0
2018-08-16 11:30:00,204.59,204.59,204.0,204.0,10141.0,194.0569,194.0569,193.4973,193.4973,10141.0
2018-08-16 12:00:00,203.96,204.11,203.37,203.62,17102.0,193.4593,193.6016,192.8997,193.1368,17102.0
2018-08-16 12:30:00,203.64,203.74,202.87,202.87,20754.0,193.1558,193.2507,192.4255,192.4255,20754.0
2018-08-16 13:00:00,202.88,203.54,202.53,203.42,23828.0,192.4349,193.061,192.103,192.9471,23828.0
2018-08-16 13:30:00,203.3,203.38,202.91,203.31,8680.0,192.8333,192.9092,192.4634,192.8428,8680.0
2018-08-16 14:00:00,203.24,203.68,202.91,203.24,18112.0,192.7764,193.1938,192.4634,192.7764,18112.0
2018-08-16 14:30:00,203.13,203.3,202.78,203.03,13656.0,192.6721,192.8333,192.3401,192.5772,13656.0
2018-08-16 15:00:00,202.93,203.07,202.53,202.88,31280.0,192.4824,192.6152,192.103,192.4349,31280.0
2018-08-16 15:30:00,202.88,203.14,202.3,202.51,79682.0,192.4349,192.6816,191.8848,192.084,79682.0
2018-08-17 09:30:00,202.99,203.74,202.57,203.02,18673.0,192.5393,193.2507,192.1409,192.5677,18673.0
2018-08-17 10:00:00,203.16,203.16,202.1,202.38,26921.0,192.7005,192.7005,191.6951,191.9607,26921.0
2018-08-17 10:30:00,202.37,203.35,202.25,203.11,13700.0,191.9512,192.8807,191.8374,192.6531,13700.0
2018-08-17 11:00:00,203.09,203.87,203.09,203.67,7606.0,192.6341,193.374,192.6341,193.1843,7606.0
2018-08-17 11:30:00,203.66,204.14,203.61,203.75,9011.0,193.1748,193.6301,193.1274,193.2602,9011.0
2018-08-17 12:00:00,203.86,203.88,203.57,203.75,4400.0,193.3645,193.3835,193.0894,193.2602,4400.0
2018-08-17 12:30:00,203.61,203.64,202.65,202.66,11157.0,193.1274,193.1558,192.2168,192.2263,11157.0
2018-08-17 13:00:00,202.64,202.72,202.47,202.7,8746.0,192.2073,192.2832,192.0461,192.2642,8746.0
2018-08-17 13:30:00,202.81,202.81,202.41,202.6,17677.0,192.3685,192.3685,191.9891,192.1694,17677.0
2018-08-17 14:00:00,202.73,203.6,202.71,203.51,7962.0,192.2927,193.1179,192.2737,193.0325,7962.0
2018-08-17 14:30:00,203.27,203.5,203.2,203.2,7287.0,192.8049,193.023,192.7385,192.7385,7287.0
2018-08-17 15:00:00,203.18,203.36,202.87,203.26,12404.0,192.7195,192.8902,192.4255,192.7954,12404.0
2018-08-17 15:30:00,203.22,203.29,202.92,203.03,64246.0,192.7574,192.8238,192.4729,192.5772,64246.0
2018-08-20 09:30:00,203.0,203.84,202.93,203.5,9088.0,192.5488,193.3455,192.4824,193.023,9088.0
2018-08-20 10:00:00,203.5,203.84,202.84,203.16,10035.0,193.023,193.3455,192.397,192.7005,10035.0
2018-08-20 10:30:00,203.14,203.14,202.5,202.97,15759.0,192.6816,192.6816,192.0745,192.5203,15759.0
2018-08-20 11:00:00,203.0,203.32,202.92,202.95,8307.0,192.5488,192.8523,192.4729,192.5013,8307.0
2018-08-20 11:30:00,202.98,203.09,202.6,203.01,4924.0,192.5298,192.6341,192.1694,192.5583,4924.0
2018-08-20 12:00:00,203.08,203.23,202.88,203.08,10397.0,192.6246,192.7669,192.4349,192.6246,10397.0
2018-08-20 12:30:00,202.97,203.03,202.34,202.47,35584.0,192.5203,192.5772,191.9227,192.0461,35584.0
2018-08-20 13:00:00,202.5,202.84,202.43,202.83,21836.0,192.0745,192.397,192.0081,192.3875,21836.0
2018-08-20 13:30:00,202.81,202.99,202.57,202.71,5356.0,192.3685,192.5393,192.1409,192.2737,5356.0
2018-08-20 14:00:00,202.66,203.08,202.61,202.98,9071.0,192.2263,192.6246,192.1788,192.5298,9071.0
2018-08-20 14:30:00,202.94,203.12,202.69,202.91,9579.0,192.4919,192.6626,192.2547,192.4634,9579.0
2018-08-20 15:00:00,202.85,202.94,202.63,202.64,14363.0,192.4065,192.4919,192.1978,192.2073,14363.0
2018-08-20 15:30:00,202.63,203.05,202.55,202.96,60183.0,192.1978,192.5962,192.1219,192.5108,60183.0
2018-08-21 09:30:00,203.05,204.98,203.05,204.62,38454.0,192.5962,194.4268,192.5962,194.0854,38454.0
2018-08-21 10:00:00,204.7,205.93,204.66,205.01,21687.0,194.1612,195.3279,194.1233,194.4553,21687.0
2018-08-21 10:30:00,204.92,205.56,204.24,204.24,17240.0,194.3699,194.977,193.7249,193.7249,17240.0
2018-08-21 11:00:00,204.4,204.76,204.29,204.44,9965.0,193.8767,194.2182,193.7724,193.9146,9965.0
2018-08-21 11:30:00,204.59,205.45,204.44,205.24,13950.0,194.0569,194.8726,193.9146,194.6734,13950.0
2018-08-21 12:00:00,205.32,205.38,205.0,205.24,15647.0,194.7493,194.8062,194.4458,194.6734,15647.0
2018-08-21 12:30:00,205.25,205.25,205.0,205.11,7301.0,194.6829,194.6829,194.4458,194.5501,7301.0
2018-08-21 13:00:00,205.05,205.05,204.47,204.81,15938.0,194.4932,194.4932,193.9431,194.2656,15938.0
2018-08-21 13:30:00,204.83,205.21,204.83,205.03,13258.0,194.2846,194.645,194.2846,194.4743,13258.0
2018-08-21 14:00:00,205.12,205.12,204.69,204.95,19653.0,194.5596,194.5596,194.1518,194.3984,19653.0
2018-08-21 14:30:00,204.88,204.88,204.08,204.3,26609.0,194.332,194.332,193.5732,193.7818,26609.0
2018-08-21 15:00:00,204.34,204.49,204.2,204.27,13371.0,193.8198,193.9621,193.687,193.7534,13371.0
2018-08-21 15:30:00,204.23,204.35,204.03,204.23,61143.0,193.7154,193.8293,193.5257,193.7154,61143.0
2018-08-22 09:30:00,204.21,205.16,203.54,204.44,27839.0,193.6965,194.5976,193.061,193.9146,27839.0
2018-08-22 10:00:00,204.48,204.69,203.72,204.21,20655.0,193.9526,194.1518,193.2317,193.6965,20655.0
2018-08-22 10:30:00,204.28,204.9,204.07,204.66,19304.0,193.7629,194.3509,193.5637,194.1233,19304.0
2018-08-22 11:00:00,204.55,204.99,204.17,204.21,25268.0,194.019,194.4363,193.6585,193.6965,25268.0
2018-08-22 11:30:00,204.23,204.76,204.21,204.76,19517.0,193.7154,194.2182,193.6965,194.2182,19517.0
2018-08-22 12:00:00,204.75,205.15,204.66,204.79,14429.0,194.2087,194.5881,194.1233,194.2466,14429.0
2018-08-22 12:30:00,204.86,205.12,204.77,204.84,10815.0,194.313,194.5596,194.2276,194.294,10815.0
2018-08-22 13:00:00,204.84,204.89,204.37,204.8,14929.0,194.294,194.3415,193.8482,194.2561,14929.0
2018-08-22 13:30:00,204.65,204.84,204.55,204.81,10032.0,194.1138,194.294,194.019,194.2656,10032.0
2018-08-22 14:00:00,204.8,205.23,204.72,204.95,17435.0,194.2561,194.664,194.1802,194.3984,17435.0
2018-08-22 14:30:00,205.01,205.71,205.01,205.71,13690.0,194.4553,195.1192,194.4553,195.1192,13690.0
2018-08-22 15:00:00,205.7,206.64,205.58,205.9,29044.0,195.1098,196.0014,194.9959,195.2995,29044.0
2018-08-22 15:30:00,205.9,206.21,205.71,205.83,68525.0,195.2995,195.5935,195.1192,195.2331,68525.0
2018-08-23 09:30:00,205.87,206.87,204.72,205.9,71069.0,195.271,196.2195,194.1802,195.2995,71069.0
2018-08-23 10:00:00,205.83,205.83,203.82,204.55,37181.0,195.2331,195.2331,193.3265,194.019,37181.0
2018-08-23 10:30:00,204.63,205.21,204.44,204.66,13350.0,194.0948,194.645,193.9146,194.1233,13350.0
2018-08-23 11:00:00,204.54,204.69,203.32,203.63,23295.0,194.0095,194.1518,192.8523,193.1463,23295.0
2018-08-23 11:30:00,203.58,204.33,203.37,204.0,35469.0,193.0989,193.8103,192.8997,193.4973,35469.0
2018-08-23 12:00:00,204.0,204.22,203.63,204.06,11759.0,193.4973,193.706,193.1463,193.5542,11759.0
2018-08-23 12:30:00,204.08,204.7,203.96,204.66,11331.0,193.5732,194.1612,193.4593,194.1233,11331.0
2018-08-23 13:00:00,204.58,204.91,204.25,204.64,17318.0,194.0474,194.3604,193.7344,194.1043,17318.0
2018-08-23 13:30:00,204.55,204.74,204.34,204.7,8300.0,194.019,194.1992,193.8198,194.1612,8300.0
2018-08-23 14:00:00,204.71,205.11,204.64,204.94,17981.0,194.1707,194.5501,194.1043,194.3889,17981.0
2018-08-23 14:30:00,204.99,205.07,203.51,203.86,24314.0,194.4363,194.5122,193.0325,193.3645,24314.0
2018-08-23 15:00:00,203.92,203.96,203.3,203.5,14665.0,193.4214,193.4593,192.8333,193.023,14665.0
2018-08-23 15:30:00,203.55,203.63,203.2,203.39,118560.0,193.0704,193.1463,192.7385,192.9187,118560.0
2018-08-24 09:30:00,203.85,205.1,203.19,204.7,28963.0,193.355,194.5406,192.729,194.1612,28963.0
2018-08-24 10:00:00,204.54,205.11,203.91,204.44,18096.0,194.0095,194.5501,193.4119,193.9146,18096.0
2018-08-24 10:30:00,204.44,205.67,204.43,204.44,21772.0,193.9146,195.0813,193.9051,193.9146,21772.0
2018-08-24 11:00:00,204.58,205.75,204.5,205.16,24008.0,194.0474,195.1572,193.9715,194.5976,24008.0
2018-08-24 11:30:00,205.31,205.78,205.26,205.6,8970.0,194.7398,195.1856,194.6924,195.0149,8970.0
2018-08-24 12:00:00,205.67,205.85,205.34,205.85,12520.0,195.0813,195.252,194.7683,195.252,12520.0
2018-08-24 12:30:00,205.73,205.89,205.55,205.67,12337.0,195.1382,195.29,194.9675,195.0813,12337.0
2018-08-24 13:00:00,205.81,205.94,205.42,205.52,23051.0,195.2141,195.3374,194.8442,194.939,23051.0
2018-08-24 13:30:00,205.36,205.46,204.59,205.42,14730.0,194.7873,194.8821,194.0569,194.8442,14730.0
2018-08-24 14:00:00,205.48,205.62,205.23,205.42,11407.0,194.9011,195.0339,194.664,194.8442,11407.0
2018-08-24 14:30:00,205.45,205.61,205.12,205.2,8204.0,194.8726,195.0244,194.5596,194.6355,8204.0
2018-08-24 15:00:00,205.13,205.52,204.96,205.43,17031.0,194.5691,194.939,194.4079,194.8537,17031.0
2018-08-24 15:30:00,205.38,205.91,205.38,205.8,51402.0,194.8062,195.3089,194.8062,195.2046,51402.0
2018-08-27 09:30:00,207.0,208.1,205.91,207.54,21866.0,196.3428,197.3862,195.3089,196.855,21866.0
2018-08-27 10:00:00,207.55,208.71,207.43,208.29,22529.0,196.8645,197.9648,196.7507,197.5664,22529.0
2018-08-27 10:30:00,208.32,208.54,207.35,207.72,15080.0,197.5949,197.8035,196.6748,197.0258,15080.0
2018-08-27 11:00:00,207.85,207.85,207.13,207.51,8744.0,197.1491,197.1491,196.4661,196.8266,8744.0
2018-08-27 11:30:00,207.13,207.4,206.92,207.28,5186.0,196.4661,196.7222,196.2669,196.6084,5186.0
2018-08-27 12:00:00,207.25,207.48,207.02,207.09,14378.0,196.58,196.7981,196.3618,196.4282,14378.0
2018-08-27 12:30:00,207.08,207.92,207.04,207.71,11603.0,196.4187,197.2155,196.3808,197.0163,11603.0
2018-08-27 13:00:00,207.63,207.86,207.3,207.34,7895.0,196.9404,197.1586,196.6274,196.6653,7895.0
2018-08-27 13:30:00,207.28,207.47,207.15,207.47,5286.0,196.6084,196.7886,196.4851,196.7886,5286.0
2018-08-27 14:00:00,207.49,210.93,207.44,210.68,128130.0,196.8076,200.0705,196.7602,199.8334,128130.0
2018-08-27 14:30:00,210.74,210.75,208.42,209.06,50713.0,199.8903,199.8998,197.6897,198.2968,50713.0
2018-08-27 15:00:00,209.02,209.43,208.69,208.7,22092.0,198.2588,198.6477,197.9458,197.9553,22092.0
2018-08-27 15:30:00,208.53,208.75,208.02,208.27,75300.0,197.7941,198.0027,197.3103,197.5474,75300.0
2018-08-28 09:30:00,208.28,209.71,207.81,207.96,27463.0,197.5569,198.9133,197.1111,197.2534,27463.0
2018-08-28 10:00:00,208.19,208.8,207.74,207.88,22247.0,197.4716,198.0502,197.0447,197.1775,22247.0
2018-08-28 10:30:00,207.87,208.15,207.38,207.69,28373.0,197.168,197.4336,196.7033,196.9973,28373.0
2018-08-28 11:00:00,207.58,207.68,206.97,207.25,18395.0,196.893,196.9878,196.3144,196.58,18395.0
2018-08-28 11:30:00,207.3,207.84,206.11,206.13,99438.0,196.6274,197.1396,195.4987,195.5176,99438.0
2018-08-28 12:00:00,206.08,207.01,205.5,206.69,60107.0,195.4702,196.3523,194.9201,196.0488,60107.0
2018-08-28 12:30:00,206.7,206.81,206.31,206.76,17424.0,196.0583,196.1626,195.6884,196.1152,17424.0
2018-08-28 13:00:00,206.75,206.89,205.98,206.12,31033.0,196.1057,196.2385,195.3753,195.5081,31033.0
2018-08-28 13:30:00,205.89,206.51,205.89,206.32,10276.0,195.29,195.8781,195.29,195.6978,10276.0
2018-08-28 14:00:00,206.25,206.51,206.19,206.39,6862.0,195.6314,195.8781,195.5745,195.7642,6862.0
2018-08-28 14:30:00,206.34,206.52,205.91,206.17,29839.0,195.7168,195.8875,195.3089,195.5556,29839.0
2018-08-28 15:00:00,206.23,206.26,205.81,205.83,68428.0,195.6125,195.6409,195.2141,195.2331,68428.0
2018-08-28 15:30:00,205.86,205.91,205.4,205.83,88111.0,195.2615,195.3089,194.8252,195.2331,88111.0
2018-08-29 09:30:00,205.42,206.13,203.88,205.63,49839.0,194.8442,195.5176,193.3835,195.0434,49839.0
2018-08-29 10:00:00,205.75,205.75,204.25,204.68,34241.0,195.1572,195.1572,193.7344,194.1423,34241.0
2018-08-29 10:30:00,204.58,204.87,204.15,204.6,36441.0,194.0474,194.3225,193.6396,194.0664,36441.0
2018-08-29 11:00:00,204.54,205.14,204.45,205.02,30664.0,194.0095,194.5786,193.9241,194.4648,30664.0
2018-08-29 11:30:00,205.01,206.43,204.97,206.18,42940.0,194.4553,195.8022,194.4173,195.565,42940.0
2018-08-29 12:00:00,206.21,206.72,206.21,206.45,5677.0,195.5935,196.0772,195.5935,195.8211,5677.0
2018-08-29 12:30:00,206.38,206.47,205.76,205.88,7387.0,195.7548,195.8401,195.1667,195.2805,7387.0
2018-08-29 13:00:00,205.98,206.09,205.72,206.09,7953.0,195.3753,195.4797,195.1287,195.4797,7953.0
2018-08-29 13:30:00,206.13,206.55,206.07,206.17,9129.0,195.5176,195.916,195.4607,195.5556,9129.0
2018-08-29 14:00:00,206.19,206.53,206.19,206.48,8258.0,195.5745,195.897,195.5745,195.8496,8258.0
2018-08-29 14:30:00,206.54,206.79,206.46,206.78,9374.0,195.9065,196.1436,195.8306,196.1342,9374.0
2018-08-29 15:00:00,206.75,206.88,206.46,206.48,12242.0,196.1057,196.229,195.8306,195.8496,12242.0
2018-08-29 15:30:00,206.52,207.35,206.52,206.96,89321.0,195.8875,196.6748,195.8875,196.3049,89321.0
2018-08-30 09:30:00,206.64,207.21,205.88,206.17,91890.0,196.0014,196.542,195.2805,195.5556,91890.0
2018-08-30 10:00:00,206.12,206.52,205.06,205.6,47959.0,195.5081,195.8875,194.5027,195.0149,47959.0
2018-08-30 10:30:00,205.79,206.18,205.59,205.73,27525.0,195.1951,195.565,195.0054,195.1382,27525.0
2018-08-30 11:00:00,205.8,205.8,204.92,205.0,14975.0,195.2046,195.2046,194.3699,194.4458,14975.0
2018-08-30 11:30:00,205.09,205.18,204.64,205.07,43322.0,194.5312,194.6165,194.1043,194.5122,43322.0
2018-08-30 12:00:00,205.11,205.24,204.82,205.1,11603.0,194.5501,194.6734,194.2751,194.5406,11603.0
2018-08-30 12:30:00,205.05,205.2,204.82,205.0,6000.0,194.4932,194.6355,194.2751,194.4458,6000.0
2018-08-30 13:00:00,205.04,205.12,204.74,205.07,9976.0,194.4837,194.5596,194.1992,194.5122,9976.0
2018-08-30 13:30:00,205.08,205.47,205.08,205.27,17435.0,194.5217,194.8916,194.5217,194.7019,17435.0
2018-08-30 14:00:00,205.27,205.38,204.28,204.94,64183.0,194.7019,194.8062,193.7629,194.3889,64183.0
2018-08-30 14:30:00,204.98,205.27,204.67,204.74,12498.0,194.4268,194.7019,194.1328,194.1992,12498.0
2018-08-30 15:00:00,204.71,204.71,203.77,203.95,74486.0,194.1707,194.1707,193.2791,193.4499,74486.0
2018-08-30 15:30:00,204.01,204.03,203.38,203.85,106573.0,193.5068,193.5257,192.9092,193.355,106573.0
2018-08-31 09:30:00,202.52,203.88,201.82,201.93,18540.0,192.5575,193.8506,191.8919,191.9965,18540.0
2018-08-31 10:00:00,201.92,202.31,201.42,201.88,20517.0,191.987,192.3578,191.5116,191.949,20517.0
2018-08-31 10:30:00,201.81,201.9,200.48,201.02,24925.0,191.8824,191.968,190.6178,191.1313,24925.0
2018-08-31 11:00:00,200.85,201.06,199.99,200.19,51487.0,190.9696,191.1693,190.1519,190.3421,51487.0
2018-08-31 11:30:00,200.29,200.38,198.65,199.33,64339.0,190.4372,190.5227,188.8778,189.5244,64339.0
2018-08-31 12:00:00,199.34,199.4,198.68,198.82,12359.0,189.5339,189.591,188.9064,189.0395,12359.0
2018-08-31 12:30:00,198.84,199.25,198.67,198.67,11700.0,189.0585,189.4483,188.8969,188.8969,11700.0
2018-08-31 13:00:00,198.64,199.11,198.53,198.95,33034.0,188.8683,189.3152,188.7638,189.1631,33034.0
2018-08-31 13:30:00,198.9,199.19,198.71,198.93,21245.0,189.1156,189.3913,188.9349,189.1441,21245.0
2018-08-31 14:00:00,199.07,199.08,198.35,198.73,24939.0,189.2772,189.2867,188.5926,188.9539,24939.0
2018-08-31 14:30:00,198.73,198.97,198.23,198.23,34685.0,188.9539,189.1821,188.4785,188.4785,34685.0
2018-08-31 15:00:00,198.15,198.66,197.79,197.93,75600.0,188.4024,188.8874,188.0602,188.1933,75600.0
2018-08-31 15:30:00,198.0,199.18,197.96,198.74,130385.0,188.2598,189.3818,188.2218,188.9634,130385.0
2018-09-04 09:30:00,197.46,198.9,195.0,195.41,82518.0,187.7464,189.1156,185.4074,185.7972,82518.0
2018-09-04 10:00:00,195.96,197.36,195.68,196.94,47589.0,186.3202,187.6513,186.054,187.252,47589.0
2018-09-04 10:30:00,196.78,197.73,196.25,197.51,41740.0,187.0998,188.0031,186.5959,187.7939,41740.0
2018-09-04 11:00:00,197.5,198.26,197.29,197.55,69582.0,187.7844,188.507,187.5848,187.832,69582.0
2018-09-04 11:30:00,197.52,198.58,197.52,198.17,40774.0,187.8034,188.8113,187.8034,188.4215,40774.0
2018-09-04 12:00:00,198.18,198.27,197.33,197.54,33580.0,188.431,188.5165,187.6228,187.8225,33580.0
2018-09-04 12:30:00,197.39,197.56,196.88,197.24,28650.0,187.6798,187.8415,187.1949,187.5372,28650.0
2018-09-04 13:00:00,197.21,197.35,196.64,196.77,38418.0,187.5087,187.6418,186.9667,187.0903,38418.0
2018-09-04 13:30:00,196.8,197.15,195.93,196.91,51001.0,187.1189,187.4516,186.2917,187.2234,51001.0
2018-09-04 14:00:00,196.96,198.14,196.89,197.85,37304.0,187.271,188.3929,187.2044,188.1172,37304.0
2018-09-04 14:30:00,197.81,199.46,197.79,199.46,37039.0,188.0792,189.648,188.0602,189.648,37039.0
2018-09-04 15:00:00,199.5,199.51,198.81,199.01,36653.0,189.686,189.6955,189.03,189.2201,36653.0
2018-09-04 15:30:00,199.01,199.38,198.63,198.75,93082.0,189.2201,189.5719,188.8588,188.9729,93082.0
2018-09-05 09:30:00,198.72,200.59,198.35,199.75,49374.0,188.9444,190.7224,188.5926,189.9237,49374.0
2018-09-05 10:00:00,199.69,200.1,198.09,198.44,24303.0,189.8667,190.2565,188.3454,188.6782,24303.0
2018-09-05 10:30:00,198.39,199.08,197.75,198.79,7975.0,188.6306,189.2867,188.0221,189.011,7975.0
2018-09-05 11:00:00,199.0,199.31,198.32,198.32,12443.0,189.2106,189.5054,188.5641,188.5641,12443.0
2018-09-05 11:30:00,198.52,198.97,198.22,198.55,13992.0,188.7542,189.1821,188.469,188.7828,13992.0
2018-09-05 12:00:00,198.41,198.81,198.03,198.31,23323.0,188.6497,189.03,188.2883,188.5546,23323.0
2018-09-05 12:30:00,198.46,198.6,198.23,198.27,15969.0,188.6972,188.8303,188.4785,188.5165,15969.0
2018-09-05 13:00:00,198.41,199.27,198.41,199.27,14837.0,188.6497,189.4673,188.6497,189.4673,14837.0
2018-09-05 13:30:00,199.29,199.41,198.81,198.94,24173.0,189.4864,189.6005,189.03,189.1536,24173.0
2018-09-05 14:00:00,199.13,199.37,199.04,199.23,16392.0,189.3342,189.5624,189.2487,189.4293,16392.0
2018-09-05 14:30:00,199.23,200.18,199.07,200.09,21998.0,189.4293,190.3326,189.2772,190.247,21998.0
2018-09-05 15:00:00,200.04,200.39,199.91,200.11,34898.0,190.1995,190.5323,190.0759,190.266,34898.0
2018-09-05 15:30:00,200.06,200.3,199.54,199.59,60678.0,190.2185,190.4467,189.7241,189.7716,60678.0
2018-09-06 09:30:00,200.23,201.45,200.23,200.38,8133.0,190.3801,191.5401,190.3801,190.5227,8133.0
2018-09-06 10:00:00,200.18,200.19,199.38,200.03,11016.0,190.3326,190.3421,189.5719,190.19,11016.0
2018-09-06 10:30:00,200.09,200.09,198.88,198.91,14433.0,190.247,190.247,189.0965,189.1251,14433.0
2018-09-06 11:00:00,198.95,199.0,197.89,198.65,15249.0,189.1631,189.2106,188.1552,188.8778,15249.0
2018-09-06 11:30:00,198.5,198.71,198.16,198.57,12564.0,188.7352,188.9349,188.412,188.8018,12564.0
2018-09-06 12:00:00,198.43,198.44,197.19,197.19,6150.0,188.6687,188.6782,187.4897,187.4897,6150.0
2018-09-06 12:30:00,197.21,197.39,196.93,197.0,13158.0,187.5087,187.6798,187.2425,187.309,13158.0
2018-09-06 13:00:00,196.86,197.21,196.7,197.17,7658.0,187.1759,187.5087,187.0238,187.4707,7658.0
2018-09-06 13:30:00,197.21,197.67,196.94,197.61,14483.0,187.5087,187.9461,187.252,187.889,14483.0
2018-09-06 14:00:00,197.67,197.88,197.27,197.36,14115.0,187.9461,188.1457,187.5657,187.6513,14115.0
2018-09-06 14:30:00,197.47,197.76,197.34,197.62,31479.0,187.7559,188.0316,187.6323,187.8985,31479.0
2018-09-06 15:00:00,197.68,198.28,197.68,198.28,46862.0,187.9556,188.526,187.9556,188.526,46862.0
2018-09-06 15:30:00,198.34,198.56,197.9,198.28,89486.0,188.5831,188.7923,188.1647,188.526,89486.0
2018-09-07 09:30:00,197.57,199.15,197.2,198.9,18297.0,187.851,189.3533,187.4992,189.1156,18297.0
2018-09-07 10:00:00,198.85,199.11,198.5,198.8,16296.0,189.068,189.3152,188.7352,189.0205,16296.0
2018-09-07 10:30:00,198.63,199.03,198.31,198.94,11394.0,188.8588,189.2392,188.5546,189.1536,11394.0
2018-09-07 11:00:00,199.0,199.02,198.57,198.68,10307.0,189.2106,189.2296,188.8018,188.9064,10307.0
2018-09-07 11:30:00,198.63,198.83,198.0,198.17,9686.0,188.8588,189.049,188.2598,188.4215,9686.0
2018-09-07 12:00:00,198.17,198.17,197.19,197.4,8861.0,188.4215,188.4215,187.4897,187.6893,8861.0
2018-09-07 12:30:00,197.35,197.59,196.96,197.38,15865.0,187.6418,187.87,187.271,187.6703,15865.0
2018-09-07 13:00:00,197.59,197.59,196.82,197.09,5400.0,187.87,187.87,187.1379,187.3946,5400.0
2018-09-07 13:30:00,197.33,197.37,197.08,197.18,3960.0,187.6228,187.6608,187.3851,187.4802,3960.0
2018-09-07 14:00:00,197.2,197.31,196.95,197.15,18633.0,187.4992,187.6038,187.2615,187.4516,18633.0
2018-09-07 14:30:00,197.08,197.08,196.36,196.96,23673.0,187.3851,187.3851,186.7005,187.271,23673.0
2018-09-07 15:00:00,196.91,197.0,196.75,196.89,29020.0,187.2234,187.309,187.0713,187.2044,29020.0
2018-09-07 15:30:00,196.89,196.89,195.87,196.27,135375.0,187.2044,187.2044,186.2346,186.6149,135375.0
2018-09-10 09:30:00,195.86,196.16,188.34,189.55,195235.0,186.2251,186.5103,179.075,180.2255,195235.0
2018-09-10 10:00:00,189.11,190.5,188.91,189.86,98047.0,179.8071,181.1288,179.617,180.5203,98047.0
2018-09-10 10:30:00,189.81,191.09,189.81,190.77,48881.0,180.4727,181.6897,180.4727,181.3855,48881.0
2018-09-10 11:00:00,190.65,191.37,190.36,190.83,62931.0,181.2714,181.956,180.9957,181.4425,62931.0
2018-09-10 11:30:00,190.76,190.83,189.5,190.16,24290.0,181.376,181.4425,180.178,180.8055,24290.0
2018-09-10 12:00:00,190.08,190.77,189.59,190.7,27426.0,180.7294,181.3855,180.2635,181.3189,27426.0
2018-09-10 12:30:00,190.79,191.26,190.42,190.94,35889.0,181.4045,181.8514,181.0527,181.5471,35889.0
2018-09-10 13:00:00,191.01,191.3,190.87,191.16,29468.0,181.6137,181.8894,181.4806,181.7563,29468.0
2018-09-10 13:30:00,191.21,191.98,191.13,191.32,48720.0,181.8038,182.536,181.7278,181.9084,48720.0
2018-09-10 14:00:00,191.29,191.66,190.89,190.96,44944.0,181.8799,182.2317,181.4996,181.5661,44944.0
2018-09-10 14:30:00,190.98,191.81,190.73,191.56,39592.0,181.5852,182.3743,181.3475,182.1366,39592.0
2018-09-10 15:00:00,191.65,192.24,191.22,191.78,77181.0,182.2222,182.7832,181.8134,182.3458,77181.0
2018-09-10 15:30:00,191.84,191.89,190.26,190.54,161195.0,182.4029,182.4504,180.9006,181.1668,161195.0
2018-09-11 09:30:00,189.19,190.0,188.52,188.8,52084.0,179.8832,180.6534,179.2462,179.5124,52084.0
2018-09-11 10:00:00,189.1,190.22,189.01,190.09,32803.0,179.7976,180.8625,179.7121,180.7389,32803.0
2018-09-11 10:30:00,190.14,190.77,189.78,189.95,20570.0,180.7865,181.3855,180.4442,180.6058,20570.0
2018-09-11 11:00:00,190.0,191.31,189.99,191.22,23807.0,180.6534,181.8989,180.6439,181.8134,23807.0
2018-09-11 11:30:00,191.11,192.56,191.1,192.33,31392.0,181.7088,183.0874,181.6993,182.8687,31392.0
2018-09-11 12:00:00,192.44,192.61,191.76,192.2,25591.0,182.9733,183.135,182.3268,182.7451,25591.0
2018-09-11 12:30:00,192.22,193.09,192.22,192.94,19461.0,182.7642,183.5914,182.7642,183.4487,19461.0
2018-09-11 13:00:00,193.0,193.27,192.51,192.81,26921.0,183.5058,183.7625,183.0399,183.3251,26921.0
2018-09-11 13:30:00,192.8,192.92,192.07,192.27,23632.0,183.3156,183.4297,182.6215,182.8117,23632.0
2018-09-11 14:00:00,192.34,192.55,191.9,192.41,21718.0,182.8783,183.0779,182.4599,182.9448,21718.0
2018-09-11 14:30:00,192.41,192.93,192.41,192.9,53293.0,182.9448,183.4392,182.9448,183.4107,53293.0
2018-09-11 15:00:00,192.91,193.36,192.81,192.98,55851.0,183.4202,183.8481,183.3251,183.4868,55851.0
2018-09-11 15:30:00,192.98,193.09,192.19,192.5,152898.0,183.4868,183.5914,182.7356,183.0304,152898.0
2018-09-12 09:30:00,192.62,192.62,190.71,191.22,24036.0,183.1445,183.1445,181.3284,181.8134,24036.0
2018-09-12 10:00:00,191.44,191.96,190.26,190.63,34121.0,182.0225,182.5169,180.9006,181.2524,34121.0
2018-09-12 10:30:00,190.61,190.97,190.25,190.78,9575.0,181.2334,181.5756,180.8911,181.395,9575.0
2018-09-12 11:00:00,190.66,191.28,190.0,191.28,15089.0,181.2809,181.8704,180.6534,181.8704,15089.0
2018-09-12 11:30:00,191.24,191.41,190.35,190.57,19126.0,181.8324,181.994,180.9861,181.1953,19126.0
2018-09-12 12:00:00,190.6,191.17,190.52,190.93,13097.0,181.2239,181.7658,181.1478,181.5376,13097.0
2018-09-12 12:30:00,190.92,191.39,190.91,191.31,10871.0,181.5281,181.975,181.5186,181.8989,10871.0
2018-09-12 13:00:00,191.31,191.6,191.24,191.58,19469.0,181.8989,182.1747,181.8324,182.1556,19469.0
2018-09-12 13:30:00,191.48,192.11,191.33,192.1,21879.0,182.0606,182.6596,181.9179,182.6501,21879.0
2018-09-12 14:00:00,192.09,192.63,191.96,192.57,16633.0,182.6406,183.154,182.5169,183.0969,16633.0
2018-09-12 14:30:00,192.59,192.94,192.12,192.46,22898.0,183.116,183.4487,182.6691,182.9924,22898.0
2018-09-12 15:00:00,192.47,192.49,192.05,192.34,35177.0,183.0019,183.0209,182.6025,182.8783,35177.0
2018-09-12 15:30:00,192.34,192.34,191.93,192.01,84013.0,182.8783,182.8783,182.4884,182.5645,84013.0
2018-09-13 09:30:00,193.42,194.77,191.61,194.63,70125.0,183.9051,185.1887,182.1842,185.0556,70125.0
2018-09-13 10:00:00,194.66,195.96,193.91,193.91,41250.0,185.0841,186.3202,184.371,184.371,41250.0
2018-09-13 10:30:00,193.85,195.26,193.42,195.16,27242.0,184.314,185.6546,183.9051,185.5595,27242.0
2018-09-13 11:00:00,195.12,195.22,194.16,194.33,18489.0,185.5215,185.6166,184.6087,184.7704,18489.0
2018-09-13 11:30:00,194.23,194.4,192.97,194.0,41825.0,184.6753,184.8369,183.4773,184.4566,41825.0
2018-09-13 12:00:00,194.02,194.29,193.88,194.23,16266.0,184.4756,184.7323,184.3425,184.6753,16266.0
2018-09-13 12:30:00,194.25,194.31,193.8,193.83,27779.0,184.6943,184.7513,184.2664,184.295,27779.0
2018-09-13 13:00:00,193.92,194.09,193.27,193.52,13957.0,184.3805,184.5422,183.7625,184.0002,13957.0
2018-09-13 13:30:00,193.5,193.68,192.85,192.93,16057.0,183.9812,184.1523,183.3632,183.4392,16057.0
2018-09-13 14:00:00,192.89,193.05,192.53,193.01,11526.0,183.4012,183.5533,183.0589,183.5153,11526.0
2018-09-13 14:30:00,193.0,193.4,192.96,193.38,13870.0,183.5058,183.8861,183.4678,183.8671,13870.0
2018-09-13 15:00:00,193.41,193.76,193.09,193.1,35610.0,183.8956,184.2284,183.5914,183.6009,35610.0
2018-09-13 15:30:00,193.05,193.28,192.82,193.13,63683.0,183.5533,183.772,183.3346,183.6294,63683.0
2018-09-14 09:30:00,193.49,194.89,192.61,193.97,12237.0,183.9717,185.3028,183.135,184.4281,12237.0
2018-09-14 10:00:00,193.84,194.02,192.94,193.19,28047.0,184.3045,184.4756,183.4487,183.6864,28047.0
2018-09-14 10:30:00,193.41,193.69,193.15,193.23,14516.0,183.8956,184.1618,183.6484,183.7245,14516.0
2018-09-14 11:00:00,193.25,193.95,193.25,193.48,9252.0,183.7435,184.4091,183.7435,183.9622,9252.0
2018-09-14 11:30:00,193.44,194.05,193.3,193.87,16948.0,183.9241,184.5041,183.791,184.333,16948.0
2018-09-14 12:00:00,193.78,193.86,192.84,193.37,13989.0,184.2474,184.3235,183.3537,183.8576,13989.0
2018-09-14 12:30:00,193.43,193.43,193.07,193.19,6196.0,183.9146,183.9146,183.5723,183.6864,6196.0
2018-09-14 13:00:00,193.23,193.35,192.88,193.17,8366.0,183.7245,183.8386,183.3917,183.6674,8366.0
2018-09-14 13:30:00,193.16,193.22,192.49,193.19,12816.0,183.6579,183.715,183.0209,183.6864,12816.0
2018-09-14 14:00:00,193.21,193.46,193.0,193.37,21350.0,183.7055,183.9432,183.5058,183.8576,21350.0
2018-09-14 14:30:00,193.41,193.89,193.35,193.89,18204.0,183.8956,184.352,183.8386,184.352,18204.0
2018-09-14 15:00:00,193.89,194.18,193.87,193.98,18421.0,184.352,184.6277,184.333,184.4376,18421.0
2018-09-14 15:30:00,193.99,194.17,193.79,194.0,46495.0,184.4471,184.6182,184.2569,184.4566,46495.0
2018-09-17 09:30:00,194.0,195.25,193.8,194.44,32081.0,184.4566,185.6451,184.2664,184.875,32081.0
2018-09-17 10:00:00,194.58,195.22,194.0,195.06,42569.0,185.0081,185.6166,184.4566,185.4645,42569.0
2018-09-17 10:30:00,194.89,195.1,194.35,194.38,13798.0,185.3028,185.5025,184.7894,184.8179,13798.0
2018-09-17 11:00:00,194.38,195.05,194.38,194.91,55793.0,184.8179,185.4549,184.8179,185.3218,55793.0
2018-09-17 11:30:00,194.98,195.04,194.5,194.54,26928.0,185.3884,185.4454,184.932,184.97,26928.0
2018-09-17 12:00:00,194.54,194.6,193.71,194.09,35953.0,184.97,185.0271,184.1809,184.5422,35953.0
2018-09-17 12:30:00,193.83,194.08,193.7,193.91,18216.0,184.295,184.5327,184.1714,184.371,18216.0
2018-09-17 13:00:00,193.87,193.95,192.89,193.13,17376.0,184.333,184.4091,183.4012,183.6294,17376.0
2018-09-17 13:30:00,193.09,193.09,192.49,192.83,13032.0,183.5914,183.5914,183.0209,183.3442,13032.0
2018-09-17 14:00:00,192.8,193.52,192.75,193.45,18057.0,183.3156,184.0002,183.2681,183.9337,18057.0
2018-09-17 14:30:00,193.34,193.77,193.09,193.34,22635.0,183.8291,184.2379,183.5914,183.8291,22635.0
2018-09-17 15:00:00,193.3,193.6,192.99,193.16,24134.0,183.791,184.0763,183.4963,183.6579,24134.0
2018-09-17 15:30:00,193.09,193.22,192.68,193.09,61017.0,183.5914,183.715,183.2015,183.5914,61017.0
2018-09-18 09:30:00,193.43,194.14,193.43,193.77,16396.0,183.9146,184.5897,183.9146,184.2379,16396.0
2018-09-18 10:00:00,193.75,195.11,193.75,194.88,38626.0,184.2189,185.512,184.2189,185.2933,38626.0
2018-09-18 10:30:00,194.83,195.21,194.57,194.82,15720.0,185.2458,185.6071,184.9986,185.2363,15720.0
2018-09-18 11:00:00,194.91,195.48,194.88,195.33,20415.0,185.3218,185.8638,185.2933,185.7212,20415.0
2018-09-18 11:30:00,195.47,195.69,195.16,195.5,18875.0,185.8543,186.0635,185.5595,185.8828,18875.0
2018-09-18 12:00:00,195.6,196.04,195.43,195.64,27793.0,185.9779,186.3962,185.8162,186.0159,27793.0
2018-09-18 12:30:00,195.51,195.85,195.48,195.49,7474.0,185.8923,186.2156,185.8638,185.8733,7474.0
2018-09-18 13:00:00,195.34,195.58,194.8,194.95,9854.0,185.7307,185.9589,185.2172,185.3599,9854.0
2018-09-18 13:30:00,194.75,195.29,194.65,195.29,7682.0,185.1697,185.6831,185.0746,185.6831,7682.0
2018-09-18 14:00:00,195.19,195.58,195.19,195.46,15137.0,185.5881,185.9589,185.5881,185.8448,15137.0
2018-09-18 14:30:00,195.42,195.73,195.42,195.63,12431.0,185.8067,186.1015,185.8067,186.0064,12431.0
2018-09-18 15:00:00,195.48,195.88,195.48,195.61,14622.0,185.8638,186.2441,185.8638,185.9874,14622.0
2018-09-18 15:30:00,195.56,195.79,195.18,195.33,59353.0,185.9399,186.1585,185.5785,185.7212,59353.0
2018-09-19 09:30:00,194.84,198.46,194.84,197.92,22737.0,185.2553,188.6972,185.2553,188.1838,22737.0
2018-09-19 10:00:00,197.94,197.94,196.72,196.72,33523.0,188.2028,188.2028,187.0428,187.0428,33523.0
2018-09-19 10:30:00,196.7,196.81,195.43,196.5,33147.0,187.0238,187.1284,185.8162,186.8336,33147.0
2018-09-19 11:00:00,196.59,196.88,195.89,196.18,20603.0,186.9192,187.1949,186.2536,186.5294,20603.0
2018-09-19 11:30:00,196.07,196.53,195.7,195.94,10862.0,186.4248,186.8621,186.073,186.3012,10862.0
2018-09-19 12:00:00,195.85,196.42,195.84,196.25,20999.0,186.2156,186.7575,186.2061,186.5959,20999.0
2018-09-19 12:30:00,196.14,196.6,196.01,196.6,7559.0,186.4913,186.9287,186.3677,186.9287,7559.0
2018-09-19 13:00:00,196.61,196.78,196.3,196.43,16508.0,186.9382,187.0998,186.6435,186.7671,16508.0
2018-09-19 13:30:00,196.38,196.71,196.21,196.53,6236.0,186.7195,187.0333,186.5579,186.8621,6236.0
2018-09-19 14:00:00,196.54,196.63,196.04,196.23,13483.0,186.8716,186.9572,186.3962,186.5769,13483.0
2018-09-19 14:30:00,196.13,196.45,196.04,196.2,10783.0,186.4818,186.7861,186.3962,186.5484,10783.0
2018-09-19 15:00:00,196.18,196.56,196.18,196.35,20150.0,186.5294,186.8907,186.5294,186.691,20150.0
2018-09-19 15:30:00,196.33,196.5,196.02,196.11,47713.0,186.672,186.8336,186.3772,186.4628,47713.0
2018-09-20 09:30:00,196.73,199.75,196.73,198.26,51245.0,187.0523,189.9237,187.0523,188.507,51245.0
2018-09-20 10:00:00,198.33,198.64,196.31,196.35,18340.0,188.5736,188.8683,186.653,186.691,18340.0
2018-09-20 10:30:00,196.37,196.74,196.12,196.71,18594.0,186.71,187.0618,186.4723,187.0333,18594.0
2018-09-20 11:00:00,196.78,196.94,196.25,196.45,21022.0,187.0998,187.252,186.5959,186.7861,21022.0
2018-09-20 11:30:00,196.57,196.57,195.29,195.69,26197.0,186.9002,186.9002,185.6831,186.0635,26197.0
2018-09-20 12:00:00,195.72,195.83,195.0,195.15,24982.0,186.092,186.1966,185.4074,185.55,24982.0
2018-09-20 12:30:00,195.16,195.77,195.16,195.76,15548.0,185.5595,186.1395,185.5595,186.13,15548.0
2018-09-20 13:00:00,195.66,195.94,195.62,195.78,12171.0,186.0349,186.3012,185.9969,186.149,12171.0
2018-09-20 13:30:00,195.73,195.97,195.41,195.87,17276.0,186.1015,186.3297,185.7972,186.2346,17276.0
2018-09-20 14:00:00,195.81,196.42,195.68,195.78,18662.0,186.1776,186.7575,186.054,186.149,18662.0
2018-09-20 14:30:00,195.86,196.37,195.72,196.07,15268.0,186.2251,186.71,186.092,186.4248,15268.0
2018-09-20 15:00:00,196.11,196.43,195.82,195.91,29680.0,186.4628,186.7671,186.1871,186.2726,29680.0
2018-09-20 15:30:00,195.9,195.97,195.02,195.46,106852.0,186.2631,186.3297,185.4264,185.8448,106852.0
2018-09-21 09:30:00,196.04,196.04,191.33,192.36,148545.0,186.3962,186.3962,181.9179,182.8973,148545.0
2018-09-21 10:00:00,192.55,193.14,192.14,192.98,20312.0,183.0779,183.6389,182.6881,183.4868,20312.0
2018-09-21 10:30:00,193.06,193.66,192.83,193.32,21884.0,183.5628,184.1333,183.3442,183.81,21884.0
2018-09-21 11:00:00,193.17,194.03,193.06,193.82,23530.0,183.6674,184.4851,183.5628,184.2854,23530.0
2018-09-21 11:30:00,193.91,194.34,193.61,193.99,18984.0,184.371,184.7799,184.0858,184.4471,18984.0
2018-09-21 12:00:00,194.05,194.27,193.55,193.58,49120.0,184.5041,184.7133,184.0287,184.0573,49120.0
2018-09-21 12:30:00,193.6,193.67,192.9,193.59,10632.0,184.0763,184.1428,183.4107,184.0668,10632.0
2018-09-21 13:00:00,193.58,193.95,193.27,193.8,16072.0,184.0573,184.4091,183.7625,184.2664,16072.0
2018-09-21 13:30:00,193.77,193.81,193.16,193.36,20486.0,184.2379,184.2759,183.6579,183.8481,20486.0
2018-09-21 14:00:00,193.41,193.62,192.38,192.93,35703.0,183.8956,184.0953,182.9163,183.4392,35703.0
2018-09-21 14:30:00,192.85,193.05,192.28,192.3,29028.0,183.3632,183.5533,182.8212,182.8402,29028.0
2018-09-21 15:00:00,192.3,192.63,192.03,192.09,56598.0,182.8402,183.154,182.5835,182.6406,56598.0
2018-09-21 15:30:00,192.08,192.57,191.82,192.2,196319.0,182.631,183.0969,182.3838,182.7451,196319.0
2018-09-24 09:30:00,191.5,191.55,190.68,191.31,27607.0,182.0796,182.1271,181.2999,181.8989,27607.0
2018-09-24 10:00:00,191.46,191.78,191.01,191.04,43516.0,182.0415,182.3458,181.6137,181.6422,43516.0
2018-09-24 10:30:00,191.17,191.56,190.36,191.07,18138.0,181.7658,182.1366,180.9957,181.6707,18138.0
2018-09-24 11:00:00,191.13,191.33,190.61,190.61,14291.0,181.7278,181.9179,181.2334,181.2334,14291.0
2018-09-24 11:30:00,190.6,191.03,190.26,190.7,16320.0,181.2239,181.6327,180.9006,181.3189,16320.0
2018-09-24 12:00:00,190.79,191.04,190.27,190.36,13751.0,181.4045,181.6422,180.9101,180.9957,13751.0
2018-09-24 12:30:00,190.31,190.84,190.23,190.76,13858.0,180.9481,181.452,180.8721,181.376,13858.0
2018-09-24 13:00:00,190.68,191.12,190.56,191.06,13016.0,181.2999,181.7183,181.1858,181.6612,13016.0
2018-09-24 13:30:00,191.11,191.54,191.11,191.45,38509.0,181.7088,182.1176,181.7088,182.032,38509.0
2018-09-24 14:00:00,191.45,191.53,191.15,191.24,18150.0,182.032,182.1081,181.7468,181.8324,18150.0
2018-09-24 14:30:00,191.16,191.43,191.1,191.18,15156.0,181.7563,182.013,181.6993,181.7753,15156.0
2018-09-24 15:00:00,191.24,191.39,190.65,190.65,25623.0,181.8324,181.975,181.2714,181.2714,25623.0
2018-09-24 15:30:00,190.69,191.0,190.34,190.84,67081.0,181.3094,181.6042,180.9766,181.452,67081.0
2018-09-25 09:30:00,190.9,191.3,189.23,189.51,23048.0,181.5091,181.8894,179.9212,180.1875,23048.0
2018-09-25 10:00:00,189.45,189.7,189.16,189.17,13662.0,180.1304,180.3681,179.8547,179.8642,13662.0
2018-09-25 10:30:00,189.2,189.24,188.59,188.59,22374.0,179.8927,179.9308,179.3127,179.3127,22374.0
2018-09-25 11:00:00,188.51,188.95,188.16,188.31,22349.0,179.2367,179.655,178.9039,179.0465,22349.0
2018-09-25 11:30:00,188.27,189.09,188.12,188.76,42111.0,179.0085,179.7881,178.8658,179.4744,42111.0
2018-09-25 12:00:00,188.87,189.96,188.81,189.96,28739.0,179.579,180.6153,179.5219,180.6153,28739.0
2018-09-25 12:30:00,189.87,190.32,189.62,189.82,39361.0,180.5298,180.9576,180.2921,180.4822,39361.0
2018-09-25 13:00:00,189.74,189.76,189.24,189.61,12539.0,180.4062,180.4252,179.9308,180.2826,12539.0
2018-09-25 13:30:00,189.62,189.79,189.33,189.45,11615.0,180.2921,180.4537,180.0163,180.1304,11615.0
2018-09-25 14:00:00,189.36,189.68,189.36,189.44,13206.0,180.0448,180.3491,180.0448,180.1209,13206.0
2018-09-25 14:30:00,189.46,189.64,189.24,189.44,14527.0,180.1399,180.3111,179.9308,180.1209,14527.0
2018-09-25 15:00:00,189.43,189.54,189.27,189.46,30830.0,180.1114,180.216,179.9593,180.1399,30830.0
2018-09-25 15:30:00,189.48,189.59,189.13,189.32,65803.0,180.1589,180.2635,179.8262,180.0068,65803.0
2018-09-26 09:30:00,189.03,190.11,186.45,186.68,46456.0,179.7311,180.758,177.278,177.4967,46456.0
2018-09-26 10:00:00,186.64,187.67,186.6,187.12,32408.0,177.4587,178.438,177.4206,177.915,32408.0
2018-09-26 10:30:00,187.03,187.91,186.92,187.25,24065.0,177.8295,178.6662,177.7249,178.0386,24065.0
2018-09-26 11:00:00,187.06,187.98,186.93,187.51,22817.0,177.858,178.7327,177.7344,178.2859,22817.0
2018-09-26 11:30:00,187.45,187.52,186.94,187.31,31774.0,178.2288,178.2954,177.7439,178.0957,31774.0
2018-09-26 12:00:00,187.28,187.3,186.9,187.0,25399.0,178.0672,178.0862,177.7059,177.8009,25399.0
2018-09-26 12:30:00,187.11,188.06,187.05,187.66,25168.0,177.9055,178.8088,177.8485,178.4285,25168.0
2018-09-26 13:00:00,187.63,187.99,187.53,187.79,27588.0,178.4,178.7422,178.3049,178.5521,27588.0
2018-09-26 13:30:00,187.86,187.86,187.44,187.64,16464.0,178.6186,178.6186,178.2193,178.4095,16464.0
2018-09-26 14:00:00,187.65,188.99,187.62,188.14,30294.0,178.419,179.6931,178.3904,178.8849,30294.0
2018-09-26 14:30:00,188.2,188.26,187.31,187.91,20554.0,178.9419,178.999,178.0957,178.6662,20554.0
2018-09-26 15:00:00,187.95,187.98,187.32,187.5,35612.0,178.7042,178.7327,178.1052,178.2763,35612.0
2018-09-26 15:30:00,187.5,187.58,186.8,186.89,127323.0,178.2763,178.3524,177.6108,177.6964,127323.0
2018-09-27 09:30:00,187.79,187.79,185.74,187.16,34348.0,178.5521,178.5521,176.6029,177.9531,34348.0
2018-09-27 10:00:00,186.95,188.52,186.93,188.06,34487.0,177.7534,179.2462,177.7344,178.8088,34487.0
2018-09-27 10:30:00,188.03,188.76,187.77,188.67,61810.0,178.7803,179.4744,178.5331,179.3888,61810.0
2018-09-27 11:00:00,188.75,189.4,188.65,188.72,56757.0,179.4649,180.0829,179.3698,179.4363,56757.0
2018-09-27 11:30:00,188.75,189.22,188.67,189.09,40373.0,179.4649,179.9117,179.3888,179.7881,40373.0
2018-09-27 12:00:00,189.08,189.4,189.01,189.18,19672.0,179.7786,180.0829,179.7121,179.8737,19672.0
2018-09-27 12:30:00,189.2,189.6,188.71,188.94,72098.0,179.8927,180.273,179.4268,179.6455,72098.0
2018-09-27 13:00:00,188.68,189.14,188.18,188.23,15233.0,179.3983,179.8357,178.9229,178.9704,15233.0
2018-09-27 13:30:00,188.38,188.47,188.03,188.37,7484.0,179.1131,179.1986,178.7803,179.1036,7484.0
2018-09-27 14:00:00,188.31,188.31,186.89,187.03,39820.0,179.0465,179.0465,177.6964,177.8295,39820.0
2018-09-27 14:30:00,187.08,187.2,186.56,186.64,39295.0,177.877,177.9911,177.3826,177.4587,39295.0
2018-09-27 15:00:00,186.65,187.51,186.65,187.5,89144.0,177.4682,178.2859,177.4682,178.2763,89144.0
2018-09-27 15:30:00,187.45,187.45,186.98,187.11,123913.0,178.2288,178.2288,177.7819,177.9055,123913.0
2018-09-28 09:30:00,185.88,186.63,182.35,182.57,70890.0,176.736,177.4491,173.3797,173.5889,70890.0
2018-09-28 10:00:00,182.58,183.12,181.68,182.12,73488.0,173.5984,174.1118,172.7427,173.161,73488.0
2018-09-28 10:30:00,182.22,182.81,182.09,182.41,74489.0,173.2561,173.8171,173.1325,173.4367,74489.0
2018-09-28 11:00:00,182.3,182.39,180.54,182.38,85745.0,173.3322,173.4177,171.6587,173.4082,85745.0
2018-09-28 11:30:00,182.23,182.49,181.94,182.09,101292.0,173.2656,173.5128,172.9899,173.1325,101292.0
2018-09-28 12:00:00,182.09,182.34,181.24,181.39,55365.0,173.1325,173.3702,172.3243,172.4669,55365.0
2018-09-28 12:30:00,181.39,181.63,180.87,181.63,22543.0,172.4669,172.6951,171.9725,172.6951,22543.0
2018-09-28 13:00:00,181.58,182.0,181.5,181.92,19961.0,172.6476,173.0469,172.5715,172.9708,19961.0
2018-09-28 13:30:00,181.93,182.06,181.58,181.76,26858.0,172.9804,173.104,172.6476,172.8187,26858.0
2018-09-28 14:00:00,181.78,181.91,181.26,181.71,25087.0,172.8377,172.9613,172.3433,172.7712,25087.0
2018-09-28 14:30:00,181.75,182.56,181.74,182.38,35153.0,172.8092,173.5794,172.7997,173.4082,35153.0
2018-09-28 15:00:00,182.33,183.29,182.22,183.12,62118.0,173.3607,174.2734,173.2561,174.1118,62118.0
2018-09-28 15:30:00,183.12,183.13,181.87,181.95,175933.0,174.1118,174.1213,172.9233,172.9994,175933.0
2018-10-01 09:30:00,182.56,185.75,182.56,185.62,60773.0,173.5794,176.6124,173.5794,176.4888,60773.0
2018-10-01 10:00:00,185.6,186.48,185.4,186.28,41734.0,176.4698,177.3065,176.2797,177.1164,41734.0
2018-10-01 10:30:00,186.32,186.42,185.49,185.95,50468.0,177.1544,177.2495,176.3652,176.8026,50468.0
2018-10-01 11:00:00,185.95,186.33,185.67,186.14,17550.0,176.8026,177.1639,176.5364,176.9833,17550.0
2018-10-01 11:30:00,185.92,186.92,185.81,186.69,27488.0,176.7741,177.7249,176.6695,177.5062,27488.0
2018-10-01 12:00:00,186.47,186.84,186.07,186.11,29752.0,177.297,177.6488,176.9167,176.9547,29752.0
2018-10-01 12:30:00,185.98,186.22,184.2,184.31,37835.0,176.8311,177.0593,175.1387,175.2433,37835.0
2018-10-01 13:00:00,184.4,185.07,184.39,184.91,19441.0,175.3288,175.9659,175.3193,175.8138,19441.0
2018-10-01 13:30:00,184.91,185.24,184.67,184.8,19256.0,175.8138,176.1275,175.5856,175.7092,19256.0
2018-10-01 14:00:00,184.79,185.32,184.41,185.0,24196.0,175.6997,176.2036,175.3384,175.8993,24196.0
2018-10-01 14:30:00,184.87,185.48,184.7,185.03,25393.0,175.7757,176.3557,175.6141,175.9279,25393.0
2018-10-01 15:00:00,185.03,185.25,184.43,184.68,42802.0,175.9279,176.137,175.3574,175.5951,42802.0
2018-10-01 15:30:00,184.7,184.7,183.91,184.33,81027.0,175.6141,175.6141,174.863,175.2623,81027.0
2018-10-02 09:30:00,183.95,184.3,182.82,184.11,103028.0,174.901,175.2338,173.8266,175.0531,103028.0
2018-10-02 10:00:00,183.99,184.13,183.19,183.83,62591.0,174.939,175.0721,174.1784,174.7869,62591.0
2018-10-02 10:30:00,183.83,184.12,183.23,184.12,28905.0,174.7869,175.0626,174.2164,175.0626,28905.0
2018-10-02 11:00:00,184.12,185.22,184.12,184.56,67738.0,175.0626,176.1085,175.0626,175.481,67738.0
2018-10-02 11:30:00,184.55,185.83,184.5,185.2,37146.0,175.4715,176.6885,175.4239,176.0895,37146.0
2018-10-02 12:00:00,185.29,185.73,185.21,185.64,23107.0,176.1751,176.5934,176.099,176.5078,23107.0
2018-10-02 12:30:00,185.63,186.4,185.63,185.93,36146.0,176.4983,177.2305,176.4983,176.7836,36146.0
2018-10-02 13:00:00,186.04,186.05,185.28,185.87,29992.0,176.8882,176.8977,176.1656,176.7265,29992.0
2018-10-02 13:30:00,185.79,185.92,185.54,185.75,15129.0,176.6505,176.7741,176.4128,176.6124,15129.0
2018-10-02 14:00:00,185.83,186.06,185.63,186.06,27857.0,176.6885,176.9072,176.4983,176.9072,27857.0
2018-10-02 14:30:00,185.96,186.09,185.25,185.45,45333.0,176.8121,176.9357,176.137,176.3272,45333.0
2018-10-02 15:00:00,185.42,185.54,184.08,184.49,67665.0,176.2987,176.4128,175.0246,175.4144,67665.0
2018-10-02 15:30:00,184.54,185.07,184.4,184.96,85355.0,175.462,175.9659,175.3288,175.8613,85355.0
2018-10-03 09:30:00,185.62,186.38,184.06,184.2,20100.0,176.4888,177.2114,175.0056,175.1387,20100.0
2018-10-03 10:00:00,184.21,185.99,184.21,185.75,35099.0,175.1482,176.8406,175.1482,176.6124,35099.0
2018-10-03 10:30:00,185.67,186.25,185.5,185.64,24077.0,176.5364,177.0878,176.3747,176.5078,24077.0
2018-10-03 11:00:00,185.62,185.85,184.81,185.63,53347.0,176.4888,176.7075,175.7187,176.4983,53347.0
2018-10-03 11:30:00,185.77,186.1,185.56,185.78,24888.0,176.6315,176.9452,176.4318,176.641,24888.0
2018-10-03 12:00:00,185.77,185.77,185.16,185.54,29876.0,176.6315,176.6315,176.0515,176.4128,29876.0
2018-10-03 12:30:00,185.45,185.84,185.45,185.6,17530.0,176.3272,176.698,176.3272,176.4698,17530.0
2018-10-03 13:00:00,185.74,186.09,185.64,186.09,18429.0,176.6029,176.9357,176.5078,176.9357,18429.0
2018-10-03 13:30:00,186.02,186.71,185.82,186.33,24925.0,176.8692,177.5252,176.679,177.1639,24925.0
2018-10-03 14:00:00,186.33,186.58,186.13,186.38,29856.0,177.1639,177.4016,176.9737,177.2114,29856.0
2018-10-03 14:30:00,186.38,186.44,185.09,185.3,38663.0,177.2114,177.2685,175.9849,176.1846,38663.0
2018-10-03 15:00:00,185.39,185.6,185.12,185.52,30944.0,176.2701,176.4698,176.0134,176.3937,30944.0
2018-10-03 15:30:00,185.42,185.62,185.22,185.33,62713.0,176.2987,176.4888,176.1085,176.2131,62713.0
2018-10-04 09:30:00,184.35,188.5,183.68,188.5,40618.0,175.2813,179.2272,174.6443,179.2272,40618.0
2018-10-04 10:00:00,188.27,188.53,185.55,186.71,46812.0,179.0085,179.2557,176.4223,177.5252,46812.0
2018-10-04 10:30:00,186.64,187.94,186.38,187.81,36486.0,177.4587,178.6947,177.2114,178.5711,36486.0
2018-10-04 11:00:00,187.83,188.25,187.51,188.16,43987.0,178.5901,178.9895,178.2859,178.9039,43987.0
2018-10-04 11:30:00,188.04,188.71,187.35,187.53,51283.0,178.7898,179.4268,178.1337,178.3049,51283.0
2018-10-04 12:00:00,187.49,187.51,183.98,183.98,63067.0,178.2668,178.2859,174.9295,174.9295,63067.0
2018-10-04 12:30:00,183.83,186.0,183.81,185.91,26165.0,174.7869,176.8501,174.7679,176.7646,26165.0
2018-10-04 13:00:00,185.83,186.26,185.5,185.99,23396.0,176.6885,177.0973,176.3747,176.8406,23396.0
2018-10-04 13:30:00,185.88,186.58,185.6,185.6,19759.0,176.736,177.4016,176.4698,176.4698,19759.0
2018-10-04 14:00:00,185.68,185.93,184.32,184.38,18927.0,176.5459,176.7836,175.2528,175.3098,18927.0
2018-10-04 14:30:00,184.19,185.54,184.14,185.51,20525.0,175.1292,176.4128,175.0816,176.3842,20525.0
2018-10-04 15:00:00,185.42,186.43,185.42,185.72,115363.0,176.2987,177.259,176.2987,176.5839,115363.0
2018-10-04 15:30:00,185.7,186.0,185.03,185.99,133932.0,176.5649,176.8501,175.9279,176.8406,133932.0
2018-10-05 09:30:00,185.72,185.72,184.2,185.34,30378.0,176.5839,176.5839,175.1387,176.2226,30378.0
2018-10-05 10:00:00,185.39,185.56,183.99,184.1,27278.0,176.2701,176.4318,174.939,175.0436,27278.0
2018-10-05 10:30:00,184.15,184.2,182.77,182.95,25891.0,175.0911,175.1387,173.779,173.9502,25891.0
2018-10-05 11:00:00,182.9,182.9,182.0,182.0,23214.0,173.9026,173.9026,173.0469,173.0469,23214.0
2018-10-05 11:30:00,182.0,182.07,180.57,181.14,28243.0,173.0469,173.1135,171.6873,172.2292,28243.0
2018-10-05 12:00:00,180.97,181.89,180.94,181.49,29023.0,172.0676,172.9423,172.0391,172.562,29023.0
2018-10-05 12:30:00,181.49,181.5,181.03,181.17,16614.0,172.562,172.5715,172.1246,172.2577,16614.0
2018-10-05 13:00:00,181.05,181.35,180.94,181.07,15607.0,172.1436,172.4289,172.0391,172.1627,15607.0
2018-10-05 13:30:00,181.17,182.13,180.89,181.98,25040.0,172.2577,173.1705,171.9915,173.0279,25040.0
2018-10-05 14:00:00,182.03,182.72,181.91,182.67,34936.0,173.0754,173.7315,172.9613,173.6839,34936.0
2018-10-05 14:30:00,182.67,182.93,182.36,182.76,21347.0,173.6839,173.9312,173.3892,173.7695,21347.0
2018-10-05 15:00:00,182.85,183.3,182.66,182.73,24821.0,173.8551,174.283,173.6744,173.741,24821.0
2018-10-05 15:30:00,182.71,183.01,182.28,182.62,85820.0,173.722,174.0072,173.3131,173.6364,85820.0
2018-10-08 09:30:00,181.77,183.23,181.77,182.18,15297.0,172.8282,174.2164,172.8282,173.2181,15297.0
2018-10-08 10:00:00,182.6,183.28,182.39,182.98,32139.0,173.6174,174.2639,173.4177,173.9787,32139.0
2018-10-08 10:30:00,182.75,182.78,181.69,181.85,22243.0,173.76,173.7885,172.7522,172.9043,22243.0
2018-10-08 11:00:00,181.65,182.44,181.5,182.3,95836.0,172.7141,173.4653,172.5715,173.3322,95836.0
2018-10-08 11:30:00,182.24,182.63,181.22,181.44,21823.0,173.2751,173.6459,172.3053,172.5145,21823.0
2018-10-08 12:00:00,181.42,182.98,181.42,182.81,17185.0,172.4954,173.9787,172.4954,173.8171,17185.0
2018-10-08 12:30:00,182.86,183.33,181.89,181.89,21472.0,173.8646,174.3115,172.9423,172.9423,21472.0
2018-10-08 13:00:00,181.89,182.51,181.55,181.85,28032.0,172.9423,173.5318,172.619,172.9043,28032.0
2018-10-08 13:30:00,181.86,181.95,181.3,181.37,14479.0,172.9138,172.9994,172.3813,172.4479,14479.0
2018-10-08 14:00:00,181.3,181.84,181.2,181.59,24753.0,172.3813,172.8948,172.2863,172.6571,24753.0
2018-10-08 14:30:00,181.69,182.13,181.54,181.94,44852.0,172.7522,173.1705,172.6095,172.9899,44852.0
2018-10-08 15:00:00,181.89,182.96,181.88,182.96,41678.0,172.9423,173.9597,172.9328,173.9597,41678.0
2018-10-08 15:30:00,182.96,183.19,182.73,182.82,82963.0,173.9597,174.1784,173.741,173.8266,82963.0
2018-10-09 09:30:00,182.57,183.07,181.29,182.09,26296.0,173.5889,174.0643,172.3718,173.1325,26296.0
2018-10-09 10:00:00,182.26,182.44,181.3,181.8,12454.0,173.2941,173.4653,172.3813,172.8567,12454.0
2018-10-09 10:30:00,181.92,182.53,181.74,181.93,16019.0,172.9708,173.5508,172.7997,172.9804,16019.0
2018-10-09 11:00:00,182.0,182.17,181.55,181.82,25484.0,173.0469,173.2085,172.619,172.8758,25484.0
2018-10-09 11:30:00,181.92,181.92,181.38,181.62,9779.0,172.9708,172.9708,172.4574,172.6856,9779.0
2018-10-09 12:00:00,181.65,181.96,181.27,181.27,8556.0,172.7141,173.0089,172.3528,172.3528,8556.0
2018-10-09 12:30:00,181.4,181.4,180.79,181.15,9191.0,172.4764,172.4764,171.8964,172.2387,9191.0
2018-10-09 13:00:00,181.25,181.41,181.06,181.24,15583.0,172.3338,172.4859,172.1531,172.3243,15583.0
2018-10-09 13:30:00,181.25,181.37,180.82,181.15,9425.0,172.3338,172.4479,171.925,172.2387,9425.0
2018-10-09 14:00:00,181.09,181.32,180.94,181.14,14416.0,172.1817,172.4004,172.0391,172.2292,14416.0
2018-10-09 14:30:00,181.17,181.25,180.74,181.04,14146.0,172.2577,172.3338,171.8489,172.1341,14146.0
2018-10-09 15:00:00,181.12,181.37,180.72,180.83,34114.0,172.2102,172.4479,171.8299,171.9345,34114.0
2018-10-09 15:30:00,180.78,181.0,180.72,180.89,79780.0,171.8869,172.0961,171.8299,171.9915,79780.0
2018-10-10 09:30:00,179.98,180.09,175.12,176.04,172263.0,171.1263,171.2309,166.5054,167.3801,172263.0
2018-10-10 10:00:00,176.22,177.44,175.58,176.81,97155.0,167.5512,168.7112,166.9427,168.1122,97155.0
2018-10-10 10:30:00,176.65,176.99,174.74,175.27,70536.0,167.9601,168.2834,166.144,166.648,70536.0
2018-10-10 11:00:00,175.27,176.51,174.8,176.36,62028.0,166.648,167.827,166.2011,167.6844,62028.0
2018-10-10 11:30:00,176.34,176.9,175.4,176.18,33174.0,167.6653,168.1978,166.7716,167.5132,33174.0
2018-10-10 12:00:00,176.17,176.4,175.73,175.83,32445.0,167.5037,167.7224,167.0853,167.1804,32445.0
2018-10-10 12:30:00,175.75,177.58,175.74,177.29,50396.0,167.1044,168.8443,167.0949,168.5686,50396.0
2018-10-10 13:00:00,177.28,177.48,176.87,177.03,39714.0,168.5591,168.7493,168.1693,168.3214,39714.0
2018-10-10 13:30:00,176.9,177.4,176.81,177.04,30459.0,168.1978,168.6732,168.1122,168.3309,30459.0
2018-10-10 14:00:00,177.02,177.03,175.95,176.93,74201.0,168.3119,168.3214,167.2945,168.2263,74201.0
2018-10-10 14:30:00,177.0,177.9,176.95,177.21,77896.0,168.2929,169.1486,168.2453,168.4925,77896.0
2018-10-10 15:00:00,177.2,177.2,176.45,176.95,131250.0,168.483,168.483,167.7699,168.2453,131250.0
2018-10-10 15:30:00,176.92,177.16,175.85,175.99,161954.0,168.2168,168.445,167.1994,167.3326,161954.0
2018-10-11 09:30:00,174.76,176.72,174.31,175.5,54039.0,166.1631,168.0266,165.7352,166.8667,54039.0
2018-10-11 10:00:00,175.34,175.52,172.67,173.0,60018.0,166.7145,166.8857,164.1759,164.4896,60018.0
2018-10-11 10:30:00,173.12,173.31,171.72,172.08,62453.0,164.6037,164.7844,163.2726,163.6149,62453.0
2018-10-11 11:00:00,172.23,172.23,170.23,170.61,77252.0,163.7575,163.7575,161.8559,162.2172,77252.0
2018-10-11 11:30:00,170.7,172.05,170.16,171.76,60147.0,162.3028,163.5864,161.7894,163.3106,60147.0
2018-10-11 12:00:00,171.64,172.29,171.27,171.83,28878.0,163.1965,163.8146,162.8447,163.3772,28878.0
2018-10-11 12:30:00,171.74,171.78,171.11,171.39,38102.0,163.2916,163.3297,162.6926,162.9588,38102.0
2018-10-11 13:00:00,171.34,171.39,170.47,171.11,47633.0,162.9113,162.9588,162.0841,162.6926,47633.0
2018-10-11 13:30:00,171.1,172.11,171.1,171.9,61532.0,162.6831,163.6434,162.6831,163.4438,61532.0
2018-10-11 14:00:00,171.7,171.83,170.05,170.25,37324.0,163.2536,163.3772,161.6848,161.8749,37324.0
2018-10-11 14:30:00,170.33,170.33,167.67,168.55,126160.0,161.951,161.951,159.4218,160.2586,126160.0
2018-10-11 15:00:00,168.46,170.49,167.8,169.61,143785.0,160.173,162.1031,159.5454,161.2664,143785.0
2018-10-11 15:30:00,169.59,169.91,168.55,168.82,206766.0,161.2474,161.5516,160.2586,160.5153,206766.0
2018-10-12 09:30:00,170.94,171.61,169.16,170.58,96513.0,162.531,163.168,160.8385,162.1887,96513.0
2018-10-12 10:00:00,170.5,170.5,168.42,168.6,65082.0,162.1126,162.1126,160.1349,160.3061,65082.0
2018-10-12 10:30:00,168.64,169.39,168.43,168.86,39739.0,160.3441,161.0572,160.1445,160.5533,39739.0
2018-10-12 11:00:00,168.77,169.72,168.62,169.44,47115.0,160.4677,161.371,160.3251,161.1048,47115.0
2018-10-12 11:30:00,169.28,170.25,169.18,169.67,33590.0,160.9526,161.8749,160.8576,161.3235,33590.0
2018-10-12 12:00:00,169.61,169.74,169.11,169.51,21529.0,161.2664,161.39,160.791,161.1713,21529.0
2018-10-12 12:30:00,169.51,169.51,168.12,168.95,26840.0,161.1713,161.1713,159.8497,160.6389,26840.0
2018-10-12 13:00:00,169.03,169.47,168.56,168.56,37969.0,160.7149,161.1333,160.2681,160.2681,37969.0
2018-10-12 13:30:00,168.62,169.32,168.2,169.12,17945.0,160.3251,160.9907,159.9258,160.8005,17945.0
2018-10-12 14:00:00,169.02,169.24,168.09,169.24,44559.0,160.7054,160.9146,159.8212,160.9146,44559.0
2018-10-12 14:30:00,168.95,168.95,167.99,168.58,55155.0,160.6389,160.6389,159.7261,160.2871,55155.0
2018-10-12 15:00:00,168.52,170.01,168.49,169.86,39960.0,160.23,161.6467,160.2015,161.5041,39960.0
2018-10-12 15:30:00,169.85,169.85,169.07,169.5,74459.0,161.4946,161.4946,160.753,161.1618,74459.0
2018-10-15 09:30:00,169.07,170.88,168.57,170.01,26058.0,160.753,162.4739,160.2776,161.6467,26058.0
2018-10-15 10:00:00,170.01,170.05,168.79,169.87,36539.0,161.6467,161.6848,160.4867,161.5136,36539.0
2018-10-15 10:30:00,169.86,170.59,169.14,169.57,31441.0,161.5041,162.1982,160.8195,161.2284,31441.0
2018-10-15 11:00:00,169.67,169.91,169.14,169.54,37706.0,161.3235,161.5516,160.8195,161.1999,37706.0
2018-10-15 11:30:00,169.48,170.62,168.9,170.45,44393.0,161.1428,162.2267,160.5913,162.0651,44393.0
2018-10-15 12:00:00,170.51,170.76,169.74,169.88,45707.0,162.1221,162.3598,161.39,161.5231,45707.0
2018-10-15 12:30:00,169.82,169.82,168.89,168.89,19398.0,161.4661,161.4661,160.5818,160.5818,19398.0
2018-10-15 13:00:00,168.97,169.26,167.67,168.02,42547.0,160.6579,160.9336,159.4218,159.7546,42547.0
2018-10-15 13:30:00,168.03,169.66,168.0,169.66,38013.0,159.7641,161.3139,159.7356,161.3139,38013.0
2018-10-15 14:00:00,169.61,170.33,169.26,169.29,20708.0,161.2664,161.951,160.9336,160.9621,20708.0
2018-10-15 14:30:00,169.11,170.18,169.1,169.94,16658.0,160.791,161.8084,160.7815,161.5802,16658.0
2018-10-15 15:00:00,169.92,169.93,169.03,169.48,26929.0,161.5612,161.5707,160.7149,161.1428,26929.0
2018-10-15 15:30:00,169.46,169.49,168.56,168.6,78327.0,161.1238,161.1523,160.2681,160.3061,78327.0
2018-10-16 09:30:00,169.12,169.99,167.63,168.95,35735.0,160.8005,161.6277,159.3838,160.6389,35735.0
2018-10-16 10:00:00,169.0,169.66,168.78,169.53,32139.0,160.6864,161.3139,160.4772,161.1903,32139.0
2018-10-16 10:30:00,169.44,169.56,168.74,168.95,37980.0,161.1048,161.2189,160.4392,160.6389,37980.0
2018-10-16 11:00:00,169.03,170.03,168.88,169.9,15191.0,160.7149,161.6657,160.5723,161.5421,15191.0
2018-10-16 11:30:00,169.81,169.85,168.72,168.85,42747.0,161.4566,161.4946,160.4202,160.5438,42747.0
2018-10-16 12:00:00,168.87,170.21,168.87,170.21,49142.0,160.5628,161.8369,160.5628,161.8369,49142.0
2018-10-16 12:30:00,170.25,170.59,169.96,169.96,11200.0,161.8749,162.1982,161.5992,161.5992,11200.0
2018-10-16 13:00:00,169.96,170.18,169.77,170.18,24292.0,161.5992,161.8084,161.4185,161.8084,24292.0
2018-10-16 13:30:00,170.14,171.22,170.1,171.0,16284.0,161.7703,162.7972,161.7323,162.588,16284.0
2018-10-16 14:00:00,171.01,171.19,170.76,170.94,39341.0,162.5975,162.7687,162.3598,162.531,39341.0
2018-10-16 14:30:00,170.93,171.02,170.54,170.69,60032.0,162.5215,162.607,162.1507,162.2933,60032.0
2018-10-16 15:00:00,170.67,171.15,170.46,171.09,33098.0,162.2743,162.7307,162.0746,162.6736,33098.0
2018-10-16 15:30:00,171.07,171.92,170.95,171.72,125088.0,162.6546,163.4628,162.5405,163.2726,125088.0
2018-10-17 09:30:00,165.39,166.57,163.6,164.55,149043.0,157.254,158.376,155.5521,156.4553,149043.0
2018-10-17 10:00:00,164.42,164.66,162.0,162.75,56795.0,156.3317,156.5599,154.0308,154.7439,56795.0
2018-10-17 10:30:00,162.7,165.14,162.48,165.14,83323.0,154.6963,157.0163,154.4872,157.0163,83323.0
2018-10-17 11:00:00,165.02,165.04,163.96,164.4,72926.0,156.9022,156.9212,155.8943,156.3127,72926.0
2018-10-17 11:30:00,164.36,165.44,163.45,165.41,61781.0,156.2747,157.3015,155.4094,157.273,61781.0
2018-10-17 12:00:00,165.33,166.15,164.85,165.46,36225.0,157.197,157.9766,156.7406,157.3206,36225.0
2018-10-17 12:30:00,165.46,166.32,165.46,165.92,17603.0,157.3206,158.1383,157.3206,157.7579,17603.0
2018-10-17 13:00:00,165.92,166.17,165.58,165.58,21997.0,157.7579,157.9956,157.4347,157.4347,21997.0
2018-10-17 13:30:00,165.5,165.97,165.24,165.97,62114.0,157.3586,157.8055,157.1114,157.8055,62114.0
2018-10-17 14:00:00,165.97,166.17,164.97,165.12,51003.0,157.8055,157.9956,156.8547,156.9973,51003.0
2018-10-17 14:30:00,165.23,166.35,165.0,166.16,36041.0,157.1019,158.1668,156.8832,157.9861,36041.0
2018-10-17 15:00:00,166.16,166.33,165.71,165.78,54274.0,157.9861,158.1478,157.5583,157.6248,54274.0
2018-10-17 15:30:00,165.78,166.29,165.21,166.13,128287.0,157.6248,158.1097,157.0829,157.9576,128287.0
2018-10-18 09:30:00,164.61,165.55,162.44,164.78,96460.0,156.5124,157.4061,154.4491,156.674,96460.0
2018-10-18 10:00:00,164.61,165.08,164.01,164.83,98008.0,156.5124,156.9593,155.9419,156.7215,98008.0
2018-10-18 10:30:00,164.83,165.48,164.45,165.14,48950.0,156.7215,157.3396,156.3602,157.0163,48950.0
2018-10-18 11:00:00,165.15,165.23,164.0,164.05,23817.0,157.0258,157.1019,155.9324,155.9799,23817.0
2018-10-18 11:30:00,164.06,164.15,163.18,163.59,45036.0,155.9894,156.075,155.1527,155.5425,45036.0
2018-10-18 12:00:00,163.59,164.18,163.37,163.88,29641.0,155.5425,156.1035,155.3334,155.8183,29641.0
2018-10-18 12:30:00,163.95,164.07,163.73,163.92,45486.0,155.8848,155.9989,155.6757,155.8563,45486.0
2018-10-18 13:00:00,163.88,164.02,163.35,163.7,128690.0,155.8183,155.9514,155.3144,155.6471,128690.0
2018-10-18 13:30:00,163.7,163.95,161.76,162.15,155520.0,155.6471,155.8848,153.8026,154.1734,155520.0
2018-10-18 14:00:00,162.13,162.8,161.85,162.76,52756.0,154.1544,154.7914,153.8881,154.7534,52756.0
2018-10-18 14:30:00,162.69,163.23,162.54,163.0,51424.0,154.6868,155.2003,154.5442,154.9816,51424.0
2018-10-18 15:00:00,163.0,163.13,162.22,162.63,108768.0,154.9816,155.1052,154.2399,154.6298,108768.0
2018-10-18 15:30:00,162.61,163.16,162.3,162.75,181239.0,154.6108,155.1337,154.316,154.7439,181239.0
2018-10-19 09:30:00,163.18,163.36,161.61,162.72,51611.0,155.1527,155.3239,153.66,154.7153,51611.0
2018-10-19 10:00:00,162.7,164.06,162.5,164.06,39968.0,154.6963,155.9894,154.5062,155.9894,39968.0
2018-10-19 10:30:00,164.06,164.18,163.12,163.34,51833.0,155.9894,156.1035,155.0957,155.3048,51833.0
2018-10-19 11:00:00,163.41,164.26,163.41,164.15,35900.0,155.3714,156.1796,155.3714,156.075,35900.0
2018-10-19 11:30:00,164.06,164.1,163.4,163.55,40885.0,155.9894,156.0275,155.3619,155.5045,40885.0
2018-10-19 12:00:00,163.53,163.64,162.56,162.83,26153.0,155.4855,155.5901,154.5632,154.8199,26153.0
2018-10-19 12:30:00,162.75,163.0,162.49,162.9,38093.0,154.7439,154.9816,154.4967,154.8865,38093.0
2018-10-19 13:00:00,162.78,163.28,162.49,163.22,43362.0,154.7724,155.2478,154.4967,155.1907,43362.0
2018-10-19 13:30:00,163.17,163.39,162.84,163.0,32664.0,155.1432,155.3524,154.8294,154.9816,32664.0
2018-10-19 14:00:00,162.98,163.06,161.15,161.58,57431.0,154.9626,155.0386,153.2226,153.6314,57431.0
2018-10-19 14:30:00,161.47,161.97,161.09,161.23,38114.0,153.5268,154.0022,153.1655,153.2986,38114.0
2018-10-19 15:00:00,161.2,161.98,160.67,161.94,35611.0,153.2701,154.0117,152.7662,153.9737,35611.0
2018-10-19 15:30:00,162.0,162.15,161.66,161.68,179779.0,154.0308,154.1734,153.7075,153.7265,179779.0
2018-10-22 09:30:00,162.03,163.0,160.17,160.25,36070.0,154.0593,154.9816,152.2908,152.3669,36070.0
2018-10-22 10:00:00,160.45,160.65,159.71,159.86,28220.0,152.557,152.7472,151.8534,151.996,28220.0
2018-10-22 10:30:00,159.86,161.4,159.78,161.34,32927.0,151.996,153.4603,151.92,153.4032,32927.0
2018-10-22 11:00:00,161.33,161.46,160.34,160.34,31117.0,153.3937,153.5173,152.4524,152.4524,31117.0
2018-10-22 11:30:00,160.45,160.84,160.0,160.38,13661.0,152.557,152.9278,152.1292,152.4905,13661.0
2018-10-22 12:00:00,160.49,160.54,159.71,159.94,26892.0,152.595,152.6426,151.8534,152.0721,26892.0
2018-10-22 12:30:00,160.14,160.16,159.68,160.08,18701.0,152.2623,152.2813,151.8249,152.2052,18701.0
2018-10-22 13:00:00,159.94,161.02,159.69,160.87,21036.0,152.0721,153.099,151.8344,152.9564,21036.0
2018-10-22 13:30:00,160.97,161.63,160.84,161.45,67756.0,153.0514,153.679,152.9278,153.5078,67756.0
2018-10-22 14:00:00,161.47,161.82,160.58,160.7,27870.0,153.5268,153.8596,152.6806,152.7947,27870.0
2018-10-22 14:30:00,160.68,161.12,160.25,161.12,92858.0,152.7757,153.1941,152.3669,153.1941,92858.0
2018-10-22 15:00:00,161.12,161.36,160.79,160.96,38563.0,153.1941,153.4222,152.8803,153.0419,38563.0
2018-10-22 15:30:00,160.99,161.1,160.45,160.47,144288.0,153.0704,153.175,152.557,152.576,144288.0
2018-10-23 09:30:00,158.11,158.82,156.14,157.16,129614.0,150.3321,151.0072,148.459,149.4289,129614.0
2018-10-23 10:00:00,157.04,157.41,156.3,157.0,63534.0,149.3148,149.6666,148.6112,149.2767,63534.0
2018-10-23 10:30:00,156.74,158.41,156.51,158.06,31888.0,149.0295,150.6174,148.8108,150.2846,31888.0
2018-10-23 11:00:00,158.06,159.8,157.87,159.17,44005.0,150.2846,151.939,150.1039,151.34,44005.0
2018-10-23 11:30:00,159.24,160.81,159.23,160.62,68748.0,151.4065,152.8993,151.397,152.7187,68748.0
2018-10-23 12:00:00,160.61,162.98,160.56,162.03,54744.0,152.7091,154.9626,152.6616,154.0593,54744.0
2018-10-23 12:30:00,161.94,163.86,161.54,162.17,51247.0,153.9737,155.7993,153.5934,154.1924,51247.0
2018-10-23 13:00:00,162.02,163.99,162.0,163.27,188199.0,154.0498,155.9229,154.0308,155.2383,188199.0
2018-10-23 13:30:00,163.22,163.48,162.41,162.54,91618.0,155.1907,155.438,154.4206,154.5442,91618.0
2018-10-23 14:00:00,162.58,162.71,161.87,162.71,28087.0,154.5822,154.7058,153.9072,154.7058,28087.0
2018-10-23 14:30:00,162.69,164.02,162.68,163.9,43310.0,154.6868,155.9514,154.6773,155.8373,43310.0
2018-10-23 15:00:00,163.89,164.55,163.8,164.17,156034.0,155.8278,156.4553,155.7422,156.094,156034.0
2018-10-23 15:30:00,164.17,164.35,163.71,164.02,357233.0,156.094,156.2652,155.6566,155.9514,357233.0
2018-10-24 09:30:00,163.83,167.27,163.15,167.1,130675.0,155.7707,159.0415,155.1242,158.8799,130675.0
2018-10-24 10:00:00,167.15,168.08,166.44,166.61,330276.0,158.9274,159.8117,158.2523,158.414,330276.0
2018-10-24 10:30:00,166.6,166.78,165.03,166.13,168664.0,158.4045,158.5756,156.9117,157.9576,168664.0
2018-10-24 11:00:00,166.1,166.24,164.77,164.87,101696.0,157.9291,158.0622,156.6645,156.7596,101696.0
2018-10-24 11:30:00,164.83,166.2,164.38,165.98,88953.0,156.7215,158.0242,156.2937,157.815,88953.0
2018-10-24 12:00:00,165.97,166.41,165.76,165.91,76216.0,157.8055,158.2238,157.6058,157.7484,76216.0
2018-10-24 12:30:00,165.89,165.99,165.39,165.8,92646.0,157.7294,157.8245,157.254,157.6438,92646.0
2018-10-24 13:00:00,165.81,165.81,164.1,164.17,124938.0,157.6533,157.6533,156.0275,156.094,124938.0
2018-10-24 13:30:00,164.17,165.02,163.99,164.47,70866.0,156.094,156.9022,155.9229,156.3793,70866.0
2018-10-24 14:00:00,164.52,165.15,164.0,164.98,69398.0,156.4268,157.0258,155.9324,156.8642,69398.0
2018-10-24 14:30:00,164.98,165.3,164.03,164.23,54907.0,156.8642,157.1684,155.9609,156.1511,54907.0
2018-10-24 15:00:00,164.07,164.56,163.59,164.0,142118.0,155.9989,156.4648,155.5425,155.9324,142118.0
2018-10-24 15:30:00,163.96,164.59,163.53,163.87,304119.0,155.8943,156.4934,155.4855,155.8088,304119.0
2018-10-25 09:30:00,165.13,166.8,164.74,166.2,57656.0,157.0068,158.5946,156.636,158.0242,57656.0
2018-10-25 10:00:00,166.23,166.62,164.61,164.77,210700.0,158.0527,158.4235,156.5124,156.6645,210700.0
2018-10-25 10:30:00,164.78,164.95,163.59,163.72,106219.0,156.674,156.8356,155.5425,155.6662,106219.0
2018-10-25 11:00:00,163.69,164.01,162.01,163.82,75673.0,155.6376,155.9419,154.0403,155.7612,75673.0
2018-10-25 11:30:00,163.8,164.75,163.2,163.81,87785.0,155.7422,156.6455,155.1717,155.7517,87785.0
2018-10-25 12:00:00,163.81,163.81,162.59,162.63,189871.0,155.7517,155.7517,154.5917,154.6298,189871.0
2018-10-25 12:30:00,162.58,162.58,161.54,162.0,43845.0,154.5822,154.5822,153.5934,154.0308,43845.0
2018-10-25 13:00:00,162.08,162.3,161.09,162.18,52682.0,154.1068,154.316,153.1655,154.2019,52682.0
2018-10-25 13:30:00,162.1,162.61,161.66,161.66,60914.0,154.1258,154.6108,153.7075,153.7075,60914.0
2018-10-25 14:00:00,161.65,164.32,161.65,163.99,171677.0,153.698,156.2366,153.698,155.9229,171677.0
2018-10-25 14:30:00,164.06,164.34,163.08,163.22,53180.0,155.9894,156.2557,155.0576,155.1907,53180.0
2018-10-25 15:00:00,163.19,163.54,162.63,162.77,82712.0,155.1622,155.495,154.6298,154.7629,82712.0
2018-10-25 15:30:00,162.79,162.82,161.91,162.04,192479.0,154.7819,154.8104,153.9452,154.0688,192479.0
2018-10-26 09:30:00,160.06,160.06,155.11,155.66,141742.0,152.1862,152.1862,147.4797,148.0026,141742.0
2018-10-26 10:00:00,155.5,155.81,153.46,153.49,173272.0,147.8505,148.1453,145.9109,145.9394,173272.0
2018-10-26 10:30:00,153.62,155.31,151.12,151.2,293981.0,146.063,147.6699,143.686,143.762,293981.0
2018-10-26 11:00:00,151.19,152.69,150.75,152.46,289638.0,143.7525,145.1787,143.3342,144.9601,289638.0
2018-10-26 11:30:00,152.58,155.87,152.39,155.25,252848.0,145.0742,148.2023,144.8935,147.6128,252848.0
2018-10-26 12:00:00,155.33,156.44,154.81,156.36,108776.0,147.6889,148.7443,147.1945,148.6682,108776.0
2018-10-26 12:30:00,156.31,157.33,156.0,156.87,52017.0,148.6207,149.5905,148.3259,149.1531,52017.0
2018-10-26 13:00:00,157.0,158.28,156.91,158.24,70389.0,149.2767,150.4938,149.1912,150.4557,70389.0
2018-10-26 13:30:00,158.18,158.77,157.57,158.4,64045.0,150.3987,150.9597,149.8187,150.6079,64045.0
2018-10-26 14:00:00,158.4,158.67,157.13,157.23,64804.0,150.6079,150.8646,149.4003,149.4954,64804.0
2018-10-26 14:30:00,157.2,157.6,155.97,156.08,47121.0,149.4669,149.8472,148.2974,148.402,47121.0
2018-10-26 15:00:00,155.97,156.62,155.21,156.48,84871.0,148.2974,148.9154,147.5748,148.7823,84871.0
2018-10-26 15:30:00,156.48,157.34,155.48,156.69,320768.0,148.7823,149.6,147.8315,148.982,320768.0
2018-10-29 09:30:00,161.11,161.94,157.63,160.58,122376.0,153.1845,153.9737,149.8757,152.6806,122376.0
2018-10-29 10:00:00,160.47,160.84,158.18,158.81,82598.0,152.576,152.9278,150.3987,150.9977,82598.0
2018-10-29 10:30:00,159.0,159.12,157.85,158.4,85422.0,151.1783,151.2924,150.0849,150.6079,85422.0
2018-10-29 11:00:00,158.41,158.91,157.99,158.58,76916.0,150.6174,151.0928,150.218,150.779,76916.0
2018-10-29 11:30:00,158.66,159.09,158.21,158.21,43075.0,150.8551,151.2639,150.4272,150.4272,43075.0
2018-10-29 12:00:00,158.11,158.27,157.5,157.83,64250.0,150.3321,150.4843,149.7521,150.0659,64250.0
2018-10-29 12:30:00,157.75,158.07,156.51,156.54,74696.0,149.9898,150.2941,148.8108,148.8394,74696.0
2018-10-29 13:00:00,156.6,157.68,156.6,157.09,101740.0,148.8964,149.9233,148.8964,149.3623,101740.0
2018-10-29 13:30:00,157.09,157.23,156.13,156.13,62324.0,149.3623,149.4954,148.4495,148.4495,62324.0
2018-10-29 14:00:00,156.09,156.26,154.69,155.05,92935.0,148.4115,148.5731,147.0804,147.4227,92935.0
2018-10-29 14:30:00,155.03,155.03,154.08,154.4,104044.0,147.4036,147.4036,146.5004,146.8046,104044.0
2018-10-29 15:00:00,154.51,154.91,153.33,153.76,102251.0,146.9092,147.2895,145.7873,146.1961,102251.0
2018-10-29 15:30:00,153.67,153.74,151.9,153.42,311358.0,146.1105,146.1771,144.4276,145.8728,311358.0
2018-10-30 09:30:00,153.81,159.98,153.54,158.83,572045.0,146.2437,152.1101,145.9869,151.0167,572045.0
2018-10-30 10:00:00,159.07,163.16,158.89,161.46,305651.0,151.2449,155.1337,151.0738,153.5173,305651.0
2018-10-30 10:30:00,161.46,162.05,160.07,161.1,136288.0,153.5173,154.0783,152.1957,153.175,136288.0
2018-10-30 11:00:00,161.28,161.37,159.34,160.74,114054.0,153.3462,153.4318,151.5016,152.8327,114054.0
2018-10-30 11:30:00,160.96,162.92,160.28,161.81,179194.0,153.0419,154.9055,152.3954,153.8501,179194.0
2018-10-30 12:00:00,161.98,163.18,161.56,162.65,59706.0,154.0117,155.1527,153.6124,154.6488,59706.0
2018-10-30 12:30:00,162.56,163.65,161.85,163.21,50039.0,154.5632,155.5996,153.8881,155.1812,50039.0
2018-10-30 13:00:00,163.3,164.93,163.1,163.89,54737.0,155.2668,156.8166,155.0767,155.8278,54737.0
2018-10-30 13:30:00,163.81,164.47,163.11,163.52,83299.0,155.7517,156.3793,155.0862,155.476,83299.0
2018-10-30 14:00:00,163.77,165.84,163.77,165.72,81862.0,155.7137,157.6819,155.7137,157.5678,81862.0
2018-10-30 14:30:00,165.59,166.12,164.67,165.18,93596.0,157.4442,157.9481,156.5694,157.0543,93596.0
2018-10-30 15:00:00,164.96,166.45,164.2,165.9,138985.0,156.8452,158.2619,156.1225,157.7389,138985.0
2018-10-30 15:30:00,165.9,166.57,165.66,166.21,213491.0,157.7389,158.376,157.5107,158.0337,213491.0
2018-10-31 09:30:00,169.95,177.0,168.39,175.53,297201.0,161.5897,168.2929,160.1064,166.8952,297201.0
2018-10-31 10:00:00,175.76,175.76,172.56,172.87,140447.0,167.1139,167.1139,164.0713,164.366,140447.0
2018-10-31 10:30:00,172.98,175.03,172.16,172.86,150657.0,164.4706,166.4198,163.691,164.3565,150657.0
2018-10-31 11:00:00,173.0,173.1,171.5,172.83,145422.0,164.4896,164.5847,163.0634,164.328,145422.0
2018-10-31 11:30:00,172.81,173.0,170.93,171.24,92378.0,164.309,164.4896,162.5215,162.8162,92378.0
2018-10-31 12:00:00,171.35,171.37,169.69,171.05,47878.0,162.9208,162.9398,161.3425,162.6356,47878.0
2018-10-31 12:30:00,171.16,172.62,171.16,172.53,60535.0,162.7402,164.1283,162.7402,164.0428,60535.0
2018-10-31 13:00:00,172.53,172.65,171.39,171.7,38809.0,164.0428,164.1569,162.9588,163.2536,38809.0
2018-10-31 13:30:00,171.47,172.44,171.14,171.89,43941.0,163.0349,163.9572,162.7211,163.4342,43941.0
2018-10-31 14:00:00,171.89,173.0,171.48,172.85,46552.0,163.4342,164.4896,163.0444,164.347,46552.0
2018-10-31 14:30:00,172.81,173.22,172.5,172.63,53892.0,164.309,164.6988,164.0142,164.1378,53892.0
2018-10-31 15:00:00,172.62,173.13,171.86,172.28,64288.0,164.1283,164.6132,163.4057,163.8051,64288.0
2018-10-31 15:30:00,172.35,172.41,171.05,171.25,205393.0,163.8716,163.9287,162.6356,162.8257,205393.0
2018-11-01 09:30:00,171.71,172.68,170.55,171.57,79009.0,163.2631,164.1854,162.1602,163.13,79009.0
2018-11-01 10:00:00,171.49,172.16,170.38,171.54,71058.0,163.0539,163.691,161.9985,163.1015,71058.0
2018-11-01 10:30:00,171.61,172.84,170.84,172.59,53011.0,163.168,164.3375,162.4359,164.0998,53011.0
2018-11-01 11:00:00,172.72,174.39,172.4,173.96,51686.0,164.2234,165.8113,163.9192,165.4024,51686.0
2018-11-01 11:30:00,173.86,174.05,172.91,173.43,45937.0,165.3073,165.488,164.4041,164.8985,45937.0
2018-11-01 12:00:00,173.44,173.62,172.76,173.31,35421.0,164.908,165.0791,164.2615,164.7844,35421.0
2018-11-01 12:30:00,173.44,174.2,172.82,174.2,51805.0,164.908,165.6306,164.3185,165.6306,51805.0
2018-11-01 13:00:00,174.09,174.95,173.8,174.95,29913.0,165.526,166.3437,165.2503,166.3437,29913.0
2018-11-01 13:30:00,174.96,175.41,174.63,174.79,44341.0,166.3532,166.7811,166.0395,166.1916,44341.0
2018-11-01 14:00:00,174.96,175.4,174.28,175.31,32962.0,166.3532,166.7716,165.7067,166.686,32962.0
2018-11-01 14:30:00,175.21,175.37,174.9,175.29,24005.0,166.5909,166.7431,166.2962,166.667,24005.0
2018-11-01 15:00:00,175.24,175.34,174.87,175.19,64310.0,166.6195,166.7145,166.2677,166.5719,64310.0
2018-11-01 15:30:00,175.18,175.5,175.05,175.28,186596.0,166.5624,166.8667,166.4388,166.6575,186596.0
2018-11-02 09:30:00,176.02,177.91,175.0,177.83,67755.0,167.3611,169.1581,166.3913,169.082,67755.0
2018-11-02 10:00:00,177.99,178.14,176.34,176.65,71048.0,169.2342,169.3768,167.6653,167.9601,71048.0
2018-11-02 10:30:00,176.6,176.75,175.24,176.29,98984.0,167.9125,168.0552,166.6195,167.6178,98984.0
2018-11-02 11:00:00,176.1,176.51,174.85,175.26,106648.0,167.4371,167.827,166.2486,166.6385,106648.0
2018-11-02 11:30:00,175.26,175.99,174.74,175.22,54354.0,166.6385,167.3326,166.144,166.6004,54354.0
2018-11-02 12:00:00,175.32,175.75,174.76,175.64,58204.0,166.6955,167.1044,166.1631,166.9998,58204.0
2018-11-02 12:30:00,175.49,175.67,174.81,175.24,87979.0,166.8572,167.0283,166.2106,166.6195,87979.0
2018-11-02 13:00:00,175.28,175.77,174.78,175.71,55850.0,166.6575,167.1234,166.1821,167.0663,55850.0
2018-11-02 13:30:00,175.71,176.27,175.06,176.27,50775.0,167.0663,167.5988,166.4483,167.5988,50775.0
2018-11-02 14:00:00,176.15,177.38,175.42,177.38,54414.0,167.4847,168.6542,166.7906,168.6542,54414.0
2018-11-02 14:30:00,177.28,177.29,176.0,176.43,46812.0,168.5591,168.5686,167.3421,167.7509,46812.0
2018-11-02 15:00:00,176.57,177.14,175.98,177.14,73719.0,167.884,168.426,167.323,168.426,73719.0
2018-11-02 15:30:00,177.13,177.61,176.52,177.42,161791.0,168.4165,168.8729,167.8365,168.6922,161791.0
2018-11-05 09:30:00,176.74,178.59,174.37,174.57,95713.0,168.0457,169.8047,165.7922,165.9824,95713.0
2018-11-05 10:00:00,174.48,175.43,172.65,175.22,100412.0,165.8968,166.8001,164.1569,166.6004,100412.0
2018-11-05 10:30:00,175.41,177.23,175.41,177.17,43850.0,166.7811,168.5116,166.7811,168.4545,43850.0
2018-11-05 11:00:00,177.1,177.15,175.5,175.89,43309.0,168.388,168.4355,166.8667,167.2375,43309.0
2018-11-05 11:30:00,175.89,176.14,175.62,175.92,40825.0,167.2375,167.4752,166.9808,167.266,40825.0
2018-11-05 12:00:00,175.94,175.95,175.32,175.4,46327.0,167.285,167.2945,166.6955,166.7716,46327.0
2018-11-05 12:30:00,175.4,175.54,174.49,174.77,24417.0,166.7716,166.9047,165.9063,166.1726,24417.0
2018-11-05 13:00:00,174.72,174.75,174.08,174.19,25999.0,166.125,166.1536,165.5165,165.6211,25999.0
2018-11-05 13:30:00,174.22,174.97,173.72,174.93,31512.0,165.6496,166.3627,165.1742,166.3247,31512.0
2018-11-05 14:00:00,174.83,174.89,174.01,174.62,35754.0,166.2296,166.2867,165.45,166.03,35754.0
2018-11-05 14:30:00,174.63,175.54,174.54,175.33,36531.0,166.0395,166.9047,165.9539,166.705,36531.0
2018-11-05 15:00:00,175.31,175.53,174.95,175.06,70214.0,166.686,166.8952,166.3437,166.4483,70214.0
2018-11-05 15:30:00,175.06,175.09,174.27,174.75,167980.0,166.4483,166.4768,165.6972,166.1536,167980.0
2018-11-06 09:30:00,175.73,188.52,171.76,188.19,182153.0,167.0853,179.2462,163.3106,178.9324,182153.0
2018-11-06 10:00:00,188.62,188.71,183.55,185.24,145990.0,179.3413,179.4268,174.5207,176.1275,145990.0
2018-11-06 10:30:00,185.28,188.18,185.09,186.97,88609.0,176.1656,178.9229,175.9849,177.7724,88609.0
2018-11-06 11:00:00,187.03,187.39,186.0,186.84,90420.0,177.8295,178.1718,176.8501,177.6488,90420.0
2018-11-06 11:30:00,186.73,188.64,186.32,187.48,80600.0,177.5442,179.3603,177.1544,178.2573,80600.0
2018-11-06 12:00:00,187.28,188.1,187.08,187.57,44221.0,178.0672,178.8468,177.877,178.3429,44221.0
2018-11-06 12:30:00,187.55,187.7,186.94,187.16,85555.0,178.3239,178.4665,177.7439,177.9531,85555.0
2018-11-06 13:00:00,187.17,187.2,186.03,186.76,96370.0,177.9626,177.9911,176.8787,177.5728,96370.0
2018-11-06 13:30:00,186.69,189.58,186.61,189.44,125626.0,177.5062,180.254,177.4301,180.1209,125626.0
2018-11-06 14:00:00,189.44,189.7,186.92,187.02,82692.0,180.1209,180.3681,177.7249,177.82,82692.0
2018-11-06 14:30:00,187.01,188.16,186.52,187.13,88871.0,177.8105,178.9039,177.3446,177.9245,88871.0
2018-11-06 15:00:00,187.21,189.25,186.88,188.95,142702.0,178.0006,179.9403,177.6868,179.655,142702.0
2018-11-06 15:30:00,188.83,190.0,188.35,189.52,418525.0,179.5409,180.6534,179.0845,180.197,418525.0
2018-11-07 09:30:00,190.41,195.86,190.19,191.86,309707.0,181.0432,186.2251,180.834,182.4219,309707.0
2018-11-07 10:00:00,191.71,193.21,191.36,192.22,169348.0,182.2792,183.7055,181.9465,182.7642,169348.0
2018-11-07 10:30:00,192.14,194.42,191.6,193.53,115814.0,182.6881,184.8559,182.1747,184.0097,115814.0
2018-11-07 11:00:00,193.46,195.19,193.17,194.61,64019.0,183.9432,185.5881,183.6674,185.0366,64019.0
2018-11-07 11:30:00,194.64,197.39,194.54,195.17,114083.0,185.0651,187.6798,184.97,185.569,114083.0
2018-11-07 12:00:00,195.17,195.25,193.55,194.25,73756.0,185.569,185.6451,184.0287,184.6943,73756.0
2018-11-07 12:30:00,194.09,195.12,193.71,195.11,68732.0,184.5422,185.5215,184.1809,185.512,68732.0
2018-11-07 13:00:00,195.12,195.38,192.87,192.88,59224.0,185.5215,185.7687,183.3822,183.3917,59224.0
2018-11-07 13:30:00,192.84,193.03,191.77,191.84,77170.0,183.3537,183.5343,182.3363,182.4029,77170.0
2018-11-07 14:00:00,191.86,191.87,189.27,189.42,98232.0,182.4219,182.4314,179.9593,180.1019,98232.0
2018-11-07 14:30:00,189.25,190.85,189.25,189.94,67711.0,179.9403,181.4616,179.9403,180.5963,67711.0
2018-11-07 15:00:00,190.0,190.03,189.32,189.83,86637.0,180.6534,180.6819,180.0068,180.4917,86637.0
2018-11-07 15:30:00,189.86,190.05,188.82,189.64,198997.0,180.5203,180.7009,179.5314,180.3111,198997.0
2018-11-08 09:30:00,188.26,190.29,185.21,190.21,100822.0,178.999,180.9291,176.099,180.853,100822.0
2018-11-08 10:00:00,190.1,190.21,185.52,185.52,59261.0,180.7484,180.853,176.3937,176.3937,59261.0
2018-11-08 10:30:00,185.5,186.54,184.86,186.47,91026.0,176.3747,177.3636,175.7662,177.297,91026.0
2018-11-08 11:00:00,186.64,187.59,186.0,187.59,65117.0,177.4587,178.3619,176.8501,178.3619,65117.0
2018-11-08 11:30:00,187.66,188.27,187.42,188.03,41622.0,178.4285,179.0085,178.2003,178.7803,41622.0
2018-11-08 12:00:00,188.09,189.44,188.08,188.65,63182.0,178.8373,180.1209,178.8278,179.3698,63182.0
2018-11-08 12:30:00,188.89,189.22,188.7,188.8,20318.0,179.598,179.9117,179.4173,179.5124,20318.0
2018-11-08 13:00:00,188.71,188.76,187.56,188.0,21644.0,179.4268,179.4744,178.3334,178.7518,21644.0
2018-11-08 13:30:00,188.04,188.09,187.23,187.49,23497.0,178.7898,178.8373,178.0196,178.2668,23497.0
2018-11-08 14:00:00,187.49,188.87,187.23,188.19,30861.0,178.2668,179.579,178.0196,178.9324,30861.0
2018-11-08 14:30:00,188.27,188.36,187.17,187.44,25328.0,179.0085,179.094,177.9626,178.2193,25328.0
2018-11-08 15:00:00,187.43,188.29,187.18,187.63,30909.0,178.2098,179.0275,177.9721,178.4,30909.0
2018-11-08 15:30:00,187.59,188.44,187.36,188.43,103517.0,178.3619,179.1701,178.1432,179.1606,103517.0
2018-11-09 09:30:00,186.95,188.26,184.64,184.76,42299.0,177.7534,178.999,175.557,175.6711,42299.0
2018-11-09 10:00:00,184.62,185.75,182.83,185.41,71648.0,175.538,176.6124,173.8361,176.2892,71648.0
2018-11-09 10:30:00,185.3,185.49,183.75,184.05,37762.0,176.1846,176.3652,174.7108,174.9961,37762.0
2018-11-09 11:00:00,183.88,185.39,183.79,184.9,34753.0,174.8344,176.2701,174.7489,175.8042,34753.0
2018-11-09 11:30:00,184.91,185.03,184.27,184.59,22713.0,175.8138,175.9279,175.2052,175.5095,22713.0
2018-11-09 12:00:00,184.62,185.23,184.37,184.85,22299.0,175.538,176.118,175.3003,175.7567,22299.0
2018-11-09 12:30:00,184.72,185.15,184.26,184.47,58346.0,175.6331,176.042,175.1957,175.3954,58346.0
2018-11-09 13:00:00,184.45,184.52,182.87,183.2,51259.0,175.3764,175.4429,173.8741,174.1879,51259.0
2018-11-09 13:30:00,183.19,183.19,182.09,182.62,34031.0,174.1784,174.1784,173.1325,173.6364,34031.0
2018-11-09 14:00:00,182.57,182.8,181.76,182.19,104482.0,173.5889,173.8076,172.8187,173.2276,104482.0
2018-11-09 14:30:00,182.19,185.16,182.1,185.01,65730.0,173.2276,176.0515,173.142,175.9088,65730.0
2018-11-09 15:00:00,184.93,185.44,184.6,184.84,39640.0,175.8328,176.3177,175.519,175.7472,39640.0
2018-11-09 15:30:00,184.85,184.97,184.14,184.26,158269.0,175.7567,175.8708,175.0816,175.1957,158269.0
2018-11-12 09:30:00,183.47,184.42,180.81,181.77,41210.0,174.4446,175.3479,171.9154,172.8282,41210.0
2018-11-12 10:00:00,181.58,184.01,180.95,182.72,53801.0,172.6476,174.958,172.0486,173.7315,53801.0
2018-11-12 10:30:00,182.84,182.84,181.27,181.57,23000.0,173.8456,173.8456,172.3528,172.6381,23000.0
2018-11-12 11:00:00,181.32,182.11,179.91,181.03,43034.0,172.4004,173.1515,171.0597,172.1246,43034.0
2018-11-12 11:30:00,180.92,181.84,179.98,181.53,46912.0,172.02,172.8948,171.1263,172.6,46912.0
2018-11-12 12:00:00,181.45,181.9,181.2,181.72,14713.0,172.524,172.9518,172.2863,172.7807,14713.0
2018-11-12 12:30:00,181.57,181.94,181.3,181.44,38040.0,172.6381,172.9899,172.3813,172.5145,38040.0
2018-11-12 13:00:00,181.4,181.49,180.7,180.91,29988.0,172.4764,172.562,171.8109,172.0105,29988.0
2018-11-12 13:30:00,181.0,182.08,180.77,181.58,29603.0,172.0961,173.123,171.8774,172.6476,29603.0
2018-11-12 14:00:00,181.58,182.72,181.32,181.95,40713.0,172.6476,173.7315,172.4004,172.9994,40713.0
2018-11-12 14:30:00,181.97,182.42,181.74,182.15,25861.0,173.0184,173.4462,172.7997,173.1895,25861.0
2018-11-12 15:00:00,182.0,182.63,181.58,182.41,29970.0,173.0469,173.6459,172.6476,173.4367,29970.0
2018-11-12 15:30:00,182.41,182.41,181.12,181.48,87876.0,173.4367,173.4367,172.2102,172.5525,87876.0
2018-11-13 09:30:00,182.23,186.54,182.23,185.95,58367.0,173.2656,177.3636,173.2656,176.8026,58367.0
2018-11-13 10:00:00,185.94,186.8,184.07,184.42,53712.0,176.7931,177.6108,175.0151,175.3479,53712.0
2018-11-13 10:30:00,184.43,186.29,184.4,185.66,35673.0,175.3574,177.1259,175.3288,176.5269,35673.0
2018-11-13 11:00:00,185.78,187.59,185.52,186.93,18796.0,176.641,178.3619,176.3937,177.7344,18796.0
2018-11-13 11:30:00,186.73,187.45,186.29,186.37,37940.0,177.5442,178.2288,177.1259,177.2019,37940.0
2018-11-13 12:00:00,186.53,187.12,186.41,186.67,33725.0,177.3541,177.915,177.24,177.4872,33725.0
2018-11-13 12:30:00,186.61,186.61,185.55,185.95,18426.0,177.4301,177.4301,176.4223,176.8026,18426.0
2018-11-13 13:00:00,185.87,186.26,184.78,185.34,13217.0,176.7265,177.0973,175.6902,176.2226,13217.0
2018-11-13 13:30:00,185.12,186.07,185.12,185.46,12635.0,176.0134,176.9167,176.0134,176.3367,12635.0
2018-11-13 14:00:00,185.36,185.62,184.34,184.84,55691.0,176.2416,176.4888,175.2718,175.7472,55691.0
2018-11-13 14:30:00,184.74,185.17,184.21,184.6,25671.0,175.6521,176.061,175.1482,175.519,25671.0
2018-11-13 15:00:00,184.73,185.25,183.81,184.44,27303.0,175.6426,176.137,174.7679,175.3669,27303.0
2018-11-13 15:30:00,184.35,184.66,183.85,184.13,88141.0,175.2813,175.5761,174.8059,175.0721,88141.0
2018-11-14 09:30:00,186.29,189.26,186.24,186.95,53084.0,177.1259,179.9498,177.0783,177.7534,53084.0
2018-11-14 10:00:00,187.08,187.38,185.52,186.75,73177.0,177.877,178.1623,176.3937,177.5632,73177.0
2018-11-14 10:30:00,186.82,187.26,185.05,186.16,111106.0,177.6298,178.0482,175.9469,177.0023,111106.0
2018-11-14 11:00:00,186.14,188.59,185.86,187.71,83905.0,176.9833,179.3127,176.717,178.476,83905.0
2018-11-14 11:30:00,187.7,188.24,187.04,188.04,58724.0,178.4665,178.9799,177.839,178.7898,58724.0
2018-11-14 12:00:00,188.12,188.27,186.55,187.07,24273.0,178.8658,179.0085,177.3731,177.8675,24273.0
2018-11-14 12:30:00,187.12,187.5,186.15,187.4,29676.0,177.915,178.2763,176.9928,178.1813,29676.0
2018-11-14 13:00:00,187.33,187.63,186.41,186.6,39265.0,178.1147,178.4,177.24,177.4206,39265.0
2018-11-14 13:30:00,186.63,186.79,185.83,186.41,28453.0,177.4491,177.6013,176.6885,177.24,28453.0
2018-11-14 14:00:00,186.4,187.41,185.46,187.01,41593.0,177.2305,178.1908,176.3367,177.8105,41593.0
2018-11-14 14:30:00,187.0,188.27,186.81,188.04,37115.0,177.8009,179.0085,177.6203,178.7898,37115.0
2018-11-14 15:00:00,187.95,188.06,187.13,187.29,56203.0,178.7042,178.8088,177.9245,178.0767,56203.0
2018-11-14 15:30:00,187.28,187.58,186.92,187.45,186160.0,178.0672,178.3524,177.7249,178.2288,186160.0
2018-11-15 09:30:00,185.41,189.22,184.8,188.29,41559.0,176.2892,179.9117,175.7092,179.0275,41559.0
2018-11-15 10:00:00,188.45,189.66,187.74,189.22,53192.0,179.1796,180.3301,178.5045,179.9117,53192.0
2018-11-15 10:30:00,189.03,189.03,186.25,188.36,82620.0,179.7311,179.7311,177.0878,179.094,82620.0
2018-11-15 11:00:00,188.31,189.07,187.76,187.85,59374.0,179.0465,179.7691,178.5236,178.6091,59374.0
2018-11-15 11:30:00,187.85,189.23,187.75,189.07,17501.0,178.6091,179.9212,178.5141,179.7691,17501.0
2018-11-15 12:00:00,189.21,189.62,187.58,188.26,18739.0,179.9022,180.2921,178.3524,178.999,18739.0
2018-11-15 12:30:00,188.36,188.36,186.73,186.89,18188.0,179.094,179.094,177.5442,177.6964,18188.0
2018-11-15 13:00:00,186.77,188.01,185.4,187.62,40344.0,177.5823,178.7613,176.2797,178.3904,40344.0
2018-11-15 13:30:00,187.76,188.42,187.16,187.72,26943.0,178.5236,179.1511,177.9531,178.4855,26943.0
2018-11-15 14:00:00,187.72,188.34,187.23,188.34,31321.0,178.4855,179.075,178.0196,179.075,31321.0
2018-11-15 14:30:00,188.22,188.34,187.61,187.94,25808.0,178.9609,179.075,178.3809,178.6947,25808.0
2018-11-15 15:00:00,187.9,188.41,187.1,188.06,57157.0,178.6567,179.1416,177.896,178.8088,57157.0
2018-11-15 15:30:00,188.1,188.84,188.08,188.74,104348.0,178.8468,179.5504,178.8278,179.4553,104348.0
2018-11-16 09:30:00,187.59,189.19,185.73,189.19,32363.0,178.3619,179.8832,176.5934,179.8832,32363.0
2018-11-16 10:00:00,189.19,189.24,184.59,186.87,53771.0,179.8832,179.9308,175.5095,177.6773,53771.0
2018-11-16 10:30:00,186.9,187.58,186.23,186.34,53796.0,177.7059,178.3524,177.0688,177.1734,53796.0
2018-11-16 11:00:00,186.52,186.74,184.36,185.05,38647.0,177.3446,177.5537,175.2908,175.9469,38647.0
2018-11-16 11:30:00,185.05,186.73,185.0,186.73,21774.0,175.9469,177.5442,175.8993,177.5442,21774.0
2018-11-16 12:00:00,186.47,187.61,186.45,187.26,34451.0,177.297,178.3809,177.278,178.0482,34451.0
2018-11-16 12:30:00,187.4,190.33,187.4,188.75,58215.0,178.1813,180.9671,178.1813,179.4649,58215.0
2018-11-16 13:00:00,188.71,189.08,187.84,188.05,27865.0,179.4268,179.7786,178.5996,178.7993,27865.0
2018-11-16 13:30:00,187.94,188.8,187.86,188.26,19156.0,178.6947,179.5124,178.6186,178.999,19156.0
2018-11-16 14:00:00,188.37,188.91,187.7,188.69,22686.0,179.1036,179.617,178.4665,179.4078,22686.0
2018-11-16 14:30:00,188.85,188.86,188.35,188.81,15121.0,179.5599,179.5694,179.0845,179.5219,15121.0
2018-11-16 15:00:00,188.81,189.36,188.59,189.12,29722.0,179.5219,180.0448,179.3127,179.8167,29722.0
2018-11-16 15:30:00,189.14,189.64,188.9,188.98,119240.0,179.8357,180.3111,179.6075,179.6835,119240.0
2018-11-19 09:30:00,188.28,189.71,186.51,187.05,39341.0,179.018,180.3776,177.335,177.8485,39341.0
2018-11-19 10:00:00,187.19,187.19,183.99,184.56,39510.0,177.9816,177.9816,174.939,175.481,39510.0
2018-11-19 10:30:00,184.62,187.0,184.62,186.52,45839.0,175.538,177.8009,175.538,177.3446,45839.0
2018-11-19 11:00:00,186.53,188.6,186.53,187.63,26042.0,177.3541,179.3222,177.3541,178.4,26042.0
2018-11-19 11:30:00,187.58,187.71,185.58,185.78,22642.0,178.3524,178.476,176.4508,176.641,22642.0
2018-11-19 12:00:00,185.81,185.99,184.41,185.65,37895.0,176.6695,176.8406,175.3384,176.5174,37895.0
2018-11-19 12:30:00,185.74,186.1,184.77,185.29,20268.0,176.6029,176.9452,175.6806,176.1751,20268.0
2018-11-19 13:00:00,185.27,185.59,184.45,185.07,20115.0,176.156,176.4603,175.3764,175.9659,20115.0
2018-11-19 13:30:00,184.91,186.07,184.05,186.07,21253.0,175.8138,176.9167,174.9961,176.9167,21253.0
2018-11-19 14:00:00,185.53,185.89,184.84,185.67,25718.0,176.4033,176.7455,175.7472,176.5364,25718.0
2018-11-19 14:30:00,185.58,186.1,184.99,186.01,26039.0,176.4508,176.9452,175.8898,176.8596,26039.0
2018-11-19 15:00:00,185.94,186.98,185.77,186.22,26942.0,176.7931,177.7819,176.6315,177.0593,26942.0
2018-11-19 15:30:00,186.25,186.35,185.17,185.71,80387.0,177.0878,177.1829,176.061,176.5744,80387.0
2018-11-20 09:30:00,182.95,185.25,182.95,185.1,40400.0,173.9502,176.137,173.9502,175.9944,40400.0
2018-11-20 10:00:00,185.49,187.46,184.02,187.1,57632.0,176.3652,178.2383,174.9675,177.896,57632.0
2018-11-20 10:30:00,187.41,188.15,186.87,187.37,42339.0,178.1908,178.8944,177.6773,178.1527,42339.0
2018-11-20 11:00:00,187.1,187.43,185.79,185.8,22059.0,177.896,178.2098,176.6505,176.66,22059.0
2018-11-20 11:30:00,185.9,187.35,185.36,187.1,25696.0,176.7551,178.1337,176.2416,177.896,25696.0
2018-11-20 12:00:00,186.96,187.32,185.76,185.98,64746.0,177.7629,178.1052,176.6219,176.8311,64746.0
2018-11-20 12:30:00,186.07,186.6,184.65,184.79,30659.0,176.9167,177.4206,175.5665,175.6997,30659.0
2018-11-20 13:00:00,184.71,184.97,183.92,184.23,84146.0,175.6236,175.8708,174.8725,175.1672,84146.0
2018-11-20 13:30:00,184.3,185.03,184.11,184.11,18234.0,175.2338,175.9279,175.0531,175.0531,18234.0
2018-11-20 14:00:00,184.01,184.28,183.07,183.29,43810.0,174.958,175.2147,174.0643,174.2734,43810.0
2018-11-20 14:30:00,183.32,184.73,183.29,184.16,25389.0,174.302,175.6426,174.2734,175.1007,25389.0
2018-11-20 15:00:00,184.3,185.56,183.61,185.14,30948.0,175.2338,176.4318,174.5777,176.0324,30948.0
2018-11-20 15:30:00,185.13,185.96,184.94,185.26,66825.0,176.0229,176.8121,175.8423,176.1465,66825.0
2018-11-21 09:30:00,187.35,188.72,186.51,188.67,22937.0,178.1337,179.4363,177.335,179.3888,22937.0
2018-11-21 10:00:00,188.74,189.69,188.44,189.29,38837.0,179.4553,180.3586,179.1701,179.9783,38837.0
2018-11-21 10:30:00,189.47,189.8,188.68,188.96,19314.0,180.1494,180.4632,179.3983,179.6645,19314.0
2018-11-21 11:00:00,188.88,190.46,188.75,189.59,25693.0,179.5885,181.0907,179.4649,180.2635,25693.0
2018-11-21 11:30:00,189.48,190.48,189.3,189.49,26631.0,180.1589,181.1098,179.9878,180.1685,26631.0
2018-11-21 12:00:00,189.37,189.88,188.96,189.13,12949.0,180.0544,180.5393,179.6645,179.8262,12949.0
2018-11-21 12:30:00,189.29,189.44,188.82,189.06,14003.0,179.9783,180.1209,179.5314,179.7596,14003.0
2018-11-21 13:00:00,189.17,189.3,188.19,188.31,16057.0,179.8642,179.9878,178.9324,179.0465,16057.0
2018-11-21 13:30:00,188.3,188.84,187.14,187.77,33993.0,179.037,179.5504,177.9341,178.5331,33993.0
2018-11-21 14:00:00,187.83,187.97,187.05,187.15,13626.0,178.5901,178.7232,177.8485,177.9436,13626.0
2018-11-21 14:30:00,187.18,187.22,186.35,186.37,27469.0,177.9721,178.0101,177.1829,177.2019,27469.0
2018-11-21 15:00:00,186.37,187.42,186.33,187.42,35609.0,177.2019,178.2003,177.1639,178.2003,35609.0
2018-11-21 15:30:00,187.37,187.37,186.22,186.52,86058.0,178.1527,178.1527,177.0593,177.3446,86058.0
2018-11-23 09:30:00,185.29,187.56,183.75,186.5,31224.0,176.1751,178.3334,174.7108,177.3255,31224.0
2018-11-23 10:00:00,186.8,188.46,186.13,187.58,30386.0,177.6108,179.1891,176.9737,178.3524,30386.0
2018-11-23 10:30:00,187.58,188.26,187.16,187.46,43890.0,178.3524,178.999,177.9531,178.2383,43890.0
2018-11-23 11:00:00,187.32,188.46,187.32,188.18,16972.0,178.1052,179.1891,178.1052,178.9229,16972.0
2018-11-23 11:30:00,188.07,188.6,187.29,187.63,22325.0,178.8183,179.3222,178.0767,178.4,22325.0
2018-11-23 12:00:00,187.67,188.03,186.98,187.36,20931.0,178.438,178.7803,177.7819,178.1432,20931.0
2018-11-23 12:30:00,187.5,187.65,186.59,186.69,50321.0,178.2763,178.419,177.4111,177.5062,50321.0
2018-11-26 09:30:00,188.96,191.8,188.64,190.41,87964.0,179.6645,182.3648,179.3603,181.0432,87964.0
2018-11-26 10:00:00,191.0,191.4,189.72,190.64,52948.0,181.6042,181.9845,180.3871,181.2619,52948.0
2018-11-26 10:30:00,190.76,192.12,190.1,191.91,17345.0,181.376,182.6691,180.7484,182.4694,17345.0
2018-11-26 11:00:00,191.88,192.88,191.73,192.23,73022.0,182.4409,183.3917,182.2983,182.7737,73022.0
2018-11-26 11:30:00,192.14,192.24,190.2,190.25,33043.0,182.6881,182.7832,180.8435,180.8911,33043.0
2018-11-26 12:00:00,190.27,190.27,189.45,190.08,25972.0,180.9101,180.9101,180.1304,180.7294,25972.0
2018-11-26 12:30:00,189.75,190.05,189.32,190.05,16169.0,180.4157,180.7009,180.0068,180.7009,16169.0
2018-11-26 13:00:00,189.78,189.88,188.27,188.37,22989.0,180.4442,180.5393,179.0085,179.1036,22989.0
2018-11-26 13:30:00,188.5,189.42,188.37,189.42,22944.0,179.2272,180.1019,179.1036,180.1019,22944.0
2018-11-26 14:00:00,189.48,190.76,189.41,189.9,54780.0,180.1589,181.376,180.0924,180.5583,54780.0
2018-11-26 14:30:00,190.07,190.41,189.66,190.35,34469.0,180.7199,181.0432,180.3301,180.9861,34469.0
2018-11-26 15:00:00,190.36,191.84,190.14,190.89,55947.0,180.9957,182.4029,180.7865,181.4996,55947.0
2018-11-26 15:30:00,190.8,191.85,190.79,191.68,161599.0,181.414,182.4124,181.4045,182.2507,161599.0
2018-11-27 09:30:00,190.4,192.41,189.65,190.68,26737.0,181.0337,182.9448,180.3206,181.2999,26737.0
2018-11-27 10:00:00,190.72,191.58,190.31,190.42,41255.0,181.3379,182.1556,180.9481,181.0527,41255.0
2018-11-27 10:30:00,190.38,191.74,190.05,191.14,22235.0,181.0147,182.3078,180.7009,181.7373,22235.0
2018-11-27 11:00:00,190.76,191.66,190.75,191.3,41078.0,181.376,182.2317,181.3665,181.8894,41078.0
2018-11-27 11:30:00,191.25,191.98,190.84,191.78,26083.0,181.8419,182.536,181.452,182.3458,26083.0
2018-11-27 12:00:00,191.57,191.62,190.5,190.68,17357.0,182.1461,182.1937,181.1288,181.2999,17357.0
2018-11-27 12:30:00,190.65,191.19,190.38,191.1,10987.0,181.2714,181.7848,181.0147,181.6993,10987.0
2018-11-27 13:00:00,191.13,191.57,190.82,191.28,20676.0,181.7278,182.1461,181.433,181.8704,20676.0
2018-11-27 13:30:00,191.39,191.9,191.23,191.9,16604.0,181.975,182.4599,181.8229,182.4599,16604.0
2018-11-27 14:00:00,192.0,192.15,191.67,191.99,18759.0,182.555,182.6976,182.2412,182.5455,18759.0
2018-11-27 14:30:00,191.97,192.6,191.75,191.84,16538.0,182.5265,183.1255,182.3173,182.4029,16538.0
2018-11-27 15:00:00,191.76,191.98,191.37,191.87,29121.0,182.3268,182.536,181.956,182.4314,29121.0
2018-11-27 15:30:00,191.82,192.41,191.67,192.4,77905.0,182.3838,182.9448,182.2412,182.9353,77905.0
2018-11-28 09:30:00,192.58,192.58,190.8,191.38,83656.0,183.1064,183.1064,181.414,181.9655,83656.0
2018-11-28 10:00:00,191.38,192.09,191.04,191.04,87006.0,181.9655,182.6406,181.6422,181.6422,87006.0
2018-11-28 10:30:00,190.54,191.89,190.1,191.25,89565.0,181.1668,182.4504,180.7484,181.8419,89565.0
2018-11-28 11:00:00,191.15,192.33,191.09,191.69,36530.0,181.7468,182.8687,181.6897,182.2602,36530.0
2018-11-28 11:30:00,191.88,192.21,191.07,191.6,58651.0,182.4409,182.7547,181.6707,182.1747,58651.0
2018-11-28 12:00:00,192.01,194.95,191.89,194.86,37213.0,182.5645,185.3599,182.4504,185.2743,37213.0
2018-11-28 12:30:00,194.73,196.26,194.64,196.03,46737.0,185.1507,186.6054,185.0651,186.3867,46737.0
2018-11-28 13:00:00,196.0,196.99,195.87,196.99,47570.0,186.3582,187.2995,186.2346,187.2995,47570.0
2018-11-28 13:30:00,196.94,199.12,196.74,198.72,70725.0,187.252,189.3247,187.0618,188.9444,70725.0
2018-11-28 14:00:00,198.8,198.82,196.81,196.81,74614.0,189.0205,189.0395,187.1284,187.1284,74614.0
2018-11-28 14:30:00,196.94,198.17,196.94,197.24,46099.0,187.252,188.4215,187.252,187.5372,46099.0
2018-11-28 15:00:00,197.13,197.78,196.58,197.75,74518.0,187.4326,188.0506,186.9097,188.0221,74518.0
2018-11-28 15:30:00,197.77,198.59,197.67,198.33,106120.0,188.0411,188.8208,187.9461,188.5736,106120.0
2018-11-29 09:30:00,197.02,198.81,195.76,196.68,27975.0,187.328,189.03,186.13,187.0048,27975.0
2018-11-29 10:00:00,196.5,197.47,196.38,197.03,80186.0,186.8336,187.7559,186.7195,187.3375,80186.0
2018-11-29 10:30:00,197.09,197.74,196.53,196.72,36315.0,187.3946,188.0126,186.8621,187.0428,36315.0
2018-11-29 11:00:00,196.85,197.88,196.6,197.2,19441.0,187.1664,188.1457,186.9287,187.4992,19441.0
2018-11-29 11:30:00,197.34,197.87,196.71,197.21,18424.0,187.6323,188.1362,187.0333,187.5087,18424.0
2018-11-29 12:00:00,197.32,197.66,196.9,197.21,17374.0,187.6133,187.9365,187.2139,187.5087,17374.0
2018-11-29 12:30:00,197.34,198.28,197.25,197.88,30600.0,187.6323,188.526,187.5467,188.1457,30600.0
2018-11-29 13:00:00,198.08,198.08,196.6,197.33,54833.0,188.3359,188.3359,186.9287,187.6228,54833.0
2018-11-29 13:30:00,197.44,197.77,197.14,197.53,43163.0,187.7274,188.0411,187.4421,187.8129,43163.0
2018-11-29 14:00:00,197.45,197.6,196.33,197.13,32573.0,187.7369,187.8795,186.672,187.4326,32573.0
2018-11-29 14:30:00,197.09,198.2,196.93,197.96,24999.0,187.3946,188.45,187.2425,188.2218,24999.0
2018-11-29 15:00:00,197.87,197.94,197.44,197.56,41939.0,188.1362,188.2028,187.7274,187.8415,41939.0
2018-11-29 15:30:00,197.56,197.57,196.55,196.81,68007.0,187.8415,187.851,186.8812,187.1284,68007.0
2018-11-30 09:30:00,195.51,196.23,193.72,195.43,31112.0,186.3602,187.0465,184.654,186.284,31112.0
2018-11-30 10:00:00,195.56,195.7,194.11,194.11,18498.0,186.4079,186.5413,185.0258,185.0258,18498.0
2018-11-30 10:30:00,194.24,195.39,192.54,193.14,36980.0,185.1497,186.2459,183.5292,184.1012,36980.0
2018-11-30 11:00:00,192.99,194.01,192.45,193.37,23141.0,183.9582,184.9304,183.4434,184.3204,23141.0
2018-11-30 11:30:00,193.31,193.92,192.94,192.94,15112.0,184.2632,184.8446,183.9105,183.9105,15112.0
2018-11-30 12:00:00,193.01,193.01,191.93,192.24,49514.0,183.9772,183.9772,182.9478,183.2433,49514.0
2018-11-30 12:30:00,192.11,192.37,191.69,192.0,33893.0,183.1194,183.3672,182.719,183.0145,33893.0
2018-11-30 13:00:00,192.05,192.29,191.72,191.78,38320.0,183.0622,183.2909,182.7476,182.8048,38320.0
2018-11-30 13:30:00,191.77,191.87,190.99,191.15,38492.0,182.7953,182.8906,182.0518,182.2043,38492.0
2018-11-30 14:00:00,191.15,191.15,189.78,189.82,46189.0,182.2043,182.2043,180.8984,180.9365,46189.0
2018-11-30 14:30:00,189.86,191.0,189.84,190.98,45560.0,180.9747,182.0613,180.9556,182.0422,45560.0
2018-11-30 15:00:00,191.12,191.56,190.69,191.5,40748.0,182.1757,182.5951,181.7658,182.5379,40748.0
2018-11-30 15:30:00,191.53,191.78,190.46,190.7,140915.0,182.5665,182.8048,181.5466,181.7753,140915.0
2018-12-03 09:30:00,194.88,195.63,192.74,192.74,65623.0,185.7597,186.4746,183.7199,183.7199,65623.0
2018-12-03 10:00:00,193.09,195.4,193.02,195.4,47342.0,184.0535,186.2554,183.9868,186.2554,47342.0
2018-12-03 10:30:00,195.39,195.39,193.27,193.33,58385.0,186.2459,186.2459,184.2251,184.2823,58385.0
2018-12-03 11:00:00,193.4,194.64,193.29,193.57,40155.0,184.349,185.531,184.2441,184.511,40155.0
2018-12-03 11:30:00,193.73,193.92,192.82,193.03,28917.0,184.6635,184.8446,183.7961,183.9963,28917.0
2018-12-03 12:00:00,193.16,194.56,192.85,194.29,27646.0,184.1202,185.4547,183.8247,185.1973,27646.0
2018-12-03 12:30:00,194.4,194.49,193.19,193.42,25765.0,185.3022,185.388,184.1488,184.368,25765.0
2018-12-03 13:00:00,193.63,194.29,193.63,193.78,44341.0,184.5682,185.1973,184.5682,184.7112,44341.0
2018-12-03 13:30:00,193.85,193.85,192.49,193.39,30778.0,184.7779,184.7779,183.4816,184.3395,30778.0
2018-12-03 14:00:00,193.44,194.08,192.54,192.78,41510.0,184.3871,184.9972,183.5292,183.758,41510.0
2018-12-03 14:30:00,192.87,194.74,192.87,193.9,46508.0,183.8438,185.6263,183.8438,184.8256,46508.0
2018-12-03 15:00:00,193.9,195.0,193.53,194.99,56430.0,184.8256,185.8741,184.4729,185.8646,56430.0
2018-12-03 15:30:00,195.1,195.28,194.24,194.39,121188.0,185.9694,186.141,185.1497,185.2927,121188.0
2018-12-04 09:30:00,192.92,194.29,190.35,191.31,25284.0,183.8914,185.1973,181.4417,182.3568,25284.0
2018-12-04 10:00:00,190.91,191.36,189.56,191.0,89375.0,181.9755,182.4045,180.6887,182.0613,89375.0
2018-12-04 10:30:00,191.19,191.32,189.59,189.98,33537.0,182.2424,182.3663,180.7173,181.089,33537.0
2018-12-04 11:00:00,189.85,190.69,189.44,189.5,28646.0,180.9651,181.7658,180.5743,180.6315,28646.0
2018-12-04 11:30:00,189.52,189.81,188.82,189.05,23662.0,180.6506,180.927,179.9833,180.2026,23662.0
2018-12-04 12:00:00,189.1,189.44,186.7,186.77,42260.0,180.2502,180.5743,177.9625,178.0293,42260.0
2018-12-04 12:30:00,186.99,188.76,186.77,188.4,56717.0,178.239,179.9261,178.0293,179.583,56717.0
2018-12-04 13:00:00,188.3,188.53,186.71,186.88,86438.0,179.4877,179.7069,177.9721,178.1341,86438.0
2018-12-04 13:30:00,186.87,187.64,185.97,187.6,37083.0,178.1246,178.8585,177.2667,178.8204,37083.0
2018-12-04 14:00:00,187.44,187.44,186.32,186.35,19508.0,178.6679,178.6679,177.6003,177.6289,19508.0
2018-12-04 14:30:00,186.35,187.62,186.35,186.65,34465.0,177.6289,178.8395,177.6289,177.9149,34465.0
2018-12-04 15:00:00,186.42,186.42,184.9,184.9,44148.0,177.6956,177.6956,176.2468,176.2468,44148.0
2018-12-04 15:30:00,184.86,185.87,184.71,185.05,159875.0,176.2087,177.1714,176.0657,176.3898,159875.0
2018-12-06 09:30:00,182.36,185.81,181.64,183.55,67103.0,173.8257,177.1142,173.1393,174.96,67103.0
2018-12-06 10:00:00,183.75,187.32,183.63,186.73,69331.0,175.1506,178.5535,175.0362,177.9911,69331.0
2018-12-06 10:30:00,186.58,186.58,184.68,184.96,37355.0,177.8482,177.8482,176.0371,176.304,37355.0
2018-12-06 11:00:00,185.05,185.16,183.87,184.0,55019.0,176.3898,176.4946,175.265,175.3889,55019.0
2018-12-06 11:30:00,183.9,186.24,183.75,185.34,42874.0,175.2936,177.5241,175.1506,176.6662,42874.0
2018-12-06 12:00:00,185.06,186.38,184.97,186.38,37600.0,176.3993,177.6575,176.3135,177.6575,37600.0
2018-12-06 12:30:00,186.46,186.78,185.32,185.94,67712.0,177.7338,178.0388,176.6471,177.2381,67712.0
2018-12-06 13:00:00,186.08,186.26,185.55,185.81,60915.0,177.3716,177.5431,176.8664,177.1142,60915.0
2018-12-06 13:30:00,185.74,186.59,185.2,186.3,132359.0,177.0475,177.8577,176.5327,177.5813,132359.0
2018-12-06 14:00:00,186.25,187.0,184.56,185.09,80105.0,177.5336,178.2485,175.9227,176.4279,80105.0
2018-12-06 14:30:00,185.21,185.23,183.36,184.16,65245.0,176.5423,176.5613,174.7789,175.5414,65245.0
2018-12-06 15:00:00,184.17,185.65,183.88,185.34,108386.0,175.5509,176.9617,175.2745,176.6662,108386.0
2018-12-06 15:30:00,185.49,186.91,185.12,186.14,166136.0,176.8092,178.1627,176.4565,177.4287,166136.0
2018-12-07 09:30:00,185.76,190.59,185.76,187.29,30989.0,177.0665,181.6705,177.0665,178.5249,30989.0
2018-12-07 10:00:00,186.83,187.27,185.33,185.93,44523.0,178.0865,178.5059,176.6567,177.2286,44523.0
2018-12-07 10:30:00,185.62,186.62,184.77,186.4,20284.0,176.9331,177.8863,176.1229,177.6766,20284.0
2018-12-07 11:00:00,186.79,187.11,184.85,185.2,20409.0,178.0483,178.3534,176.1991,176.5327,20409.0
2018-12-07 11:30:00,185.05,185.42,184.16,184.32,50708.0,176.3898,176.7424,175.5414,175.6939,50708.0
2018-12-07 12:00:00,184.48,184.6,183.55,183.62,35853.0,175.8464,175.9608,174.96,175.0267,35853.0
2018-12-07 12:30:00,183.51,184.59,182.64,184.57,44281.0,174.9218,175.9513,174.0925,175.9322,44281.0
2018-12-07 13:00:00,184.46,185.1,183.51,184.28,19836.0,175.8274,176.4374,174.9218,175.6558,19836.0
2018-12-07 13:30:00,183.98,184.03,183.11,183.34,24483.0,175.3698,175.4175,174.5406,174.7598,24483.0
2018-12-07 14:00:00,183.35,183.88,182.56,183.18,16994.0,174.7693,175.2745,174.0163,174.6073,16994.0
2018-12-07 14:30:00,183.14,183.81,181.25,181.6,40696.0,174.5691,175.2078,172.7676,173.1012,40696.0
2018-12-07 15:00:00,181.82,183.35,181.61,183.02,44375.0,173.3109,174.7693,173.1107,174.4548,44375.0
2018-12-07 15:30:00,183.01,183.75,181.35,181.76,187048.0,174.4452,175.1506,172.8629,173.2537,187048.0
2018-12-10 09:30:00,181.62,184.25,180.55,181.58,35820.0,173.1203,175.6272,172.1004,173.0822,35820.0
2018-12-10 10:00:00,181.49,182.51,180.95,181.04,41200.0,172.9964,173.9686,172.4816,172.5674,41200.0
2018-12-10 10:30:00,181.26,181.62,179.53,179.53,23205.0,172.7771,173.1203,171.1281,171.1281,23205.0
2018-12-10 11:00:00,179.52,179.58,177.74,177.93,68101.0,171.1186,171.1758,169.4219,169.603,68101.0
2018-12-10 11:30:00,177.84,180.16,177.12,178.74,92543.0,169.5172,171.7286,168.8309,170.3751,92543.0
2018-12-10 12:00:00,178.76,179.74,178.5,179.36,22481.0,170.3941,171.3283,170.1463,170.966,22481.0
2018-12-10 12:30:00,179.17,180.74,178.98,179.92,22541.0,170.7849,172.2815,170.6038,171.4998,22541.0
2018-12-10 13:00:00,179.79,180.44,179.26,179.26,19829.0,171.3759,171.9955,170.8707,170.8707,19829.0
2018-12-10 13:30:00,179.45,180.28,179.15,179.15,35743.0,171.0518,171.843,170.7659,170.7659,35743.0
2018-12-10 14:00:00,179.2,179.76,178.54,178.65,50410.0,170.8135,171.3473,170.1844,170.2893,50410.0
2018-12-10 14:30:00,178.82,180.25,178.56,179.34,100762.0,170.4513,171.8144,170.2035,170.947,100762.0
2018-12-10 15:00:00,179.3,180.04,179.05,179.87,29771.0,170.9089,171.6142,170.6706,171.4522,29771.0
2018-12-10 15:30:00,180.0,181.26,179.98,179.98,109977.0,171.5761,172.7771,171.557,171.557,109977.0
2018-12-11 09:30:00,182.21,183.57,182.0,182.03,22113.0,173.6827,174.979,173.4825,173.5111,22113.0
2018-12-11 10:00:00,182.07,183.05,181.18,182.66,28674.0,173.5492,174.4834,172.7009,174.1116,28674.0
2018-12-11 10:30:00,182.3,183.0,181.24,181.74,21272.0,173.7685,174.4357,172.7581,173.2347,21272.0
2018-12-11 11:00:00,181.56,182.26,181.23,181.25,20214.0,173.0631,173.7303,172.7485,172.7676,20214.0
2018-12-11 11:30:00,181.23,181.34,179.95,179.95,33448.0,172.7485,172.8534,171.5284,171.5284,33448.0
2018-12-11 12:00:00,179.94,180.0,178.39,179.56,22188.0,171.5189,171.5761,170.0414,171.1567,22188.0
2018-12-11 12:30:00,179.62,180.07,178.99,179.94,14934.0,171.2139,171.6428,170.6134,171.5189,14934.0
2018-12-11 13:00:00,179.95,179.95,178.48,178.71,19995.0,171.5284,171.5284,170.1272,170.3465,19995.0
2018-12-11 13:30:00,178.62,178.68,177.12,177.13,22124.0,170.2607,170.3179,168.8309,168.8404,22124.0
2018-12-11 14:00:00,177.12,178.25,176.51,177.92,74870.0,168.8309,169.908,168.2494,169.5934,74870.0
2018-12-11 14:30:00,177.97,178.69,177.62,178.06,44918.0,169.6411,170.3274,169.3075,169.7269,44918.0
2018-12-11 15:00:00,178.0,179.03,177.43,178.35,22678.0,169.6697,170.6515,169.1264,170.0033,22678.0
2018-12-11 15:30:00,178.47,179.34,177.53,177.72,73762.0,170.1177,170.947,169.2217,169.4028,73762.0
2018-12-12 09:30:00,180.4,181.5,177.52,178.47,21844.0,171.9574,173.0059,169.2122,170.1177,21844.0
2018-12-12 10:00:00,178.26,180.41,178.26,180.31,24445.0,169.9175,171.9669,169.9175,171.8716,24445.0
2018-12-12 10:30:00,179.98,181.21,179.36,181.04,22595.0,171.557,172.7295,170.966,172.5674,22595.0
2018-12-12 11:00:00,181.05,181.33,179.87,179.87,34631.0,172.577,172.8439,171.4522,171.4522,34631.0
2018-12-12 11:30:00,179.88,180.48,179.67,180.33,23158.0,171.4617,172.0336,171.2615,171.8907,23158.0
2018-12-12 12:00:00,180.53,180.64,179.41,179.98,28557.0,172.0813,172.1861,171.0137,171.557,28557.0
2018-12-12 12:30:00,179.89,180.82,179.89,180.37,23980.0,171.4712,172.3577,171.4712,171.9288,23980.0
2018-12-12 13:00:00,180.27,180.89,180.27,180.42,15159.0,171.8335,172.4244,171.8335,171.9764,15159.0
2018-12-12 13:30:00,180.43,180.56,179.75,179.97,16301.0,171.986,172.1099,171.3378,171.5475,16301.0
2018-12-12 14:00:00,179.86,180.51,179.46,179.7,54838.0,171.4426,172.0622,171.0614,171.2901,54838.0
2018-12-12 14:30:00,179.7,180.34,179.39,180.11,31937.0,171.2901,171.9002,170.9946,171.6809,31937.0
2018-12-12 15:00:00,180.04,180.49,179.86,180.08,34313.0,171.6142,172.0432,171.4426,171.6524,34313.0
2018-12-12 15:30:00,180.15,180.37,178.81,179.07,102591.0,171.7191,171.9288,170.4418,170.6896,102591.0
2018-12-13 09:30:00,180.51,181.53,177.65,177.85,19095.0,172.0622,173.0345,169.3361,169.5267,19095.0
2018-12-13 10:00:00,178.05,179.05,176.84,177.08,20724.0,169.7174,170.6706,168.564,168.7928,20724.0
2018-12-13 10:30:00,177.06,178.0,176.11,176.42,39306.0,168.7737,169.6697,167.8681,168.1636,39306.0
2018-12-13 11:00:00,176.44,176.97,175.7,176.55,21256.0,168.1827,168.6879,167.4773,168.2876,21256.0
2018-12-13 11:30:00,176.5,177.73,176.21,177.03,13983.0,168.2399,169.4123,167.9635,168.7451,13983.0
2018-12-13 12:00:00,177.21,177.6,176.55,176.66,12450.0,168.9167,169.2884,168.2876,168.3924,12450.0
2018-12-13 12:30:00,176.83,177.41,176.58,176.75,15336.0,168.5545,169.1073,168.3162,168.4782,15336.0
2018-12-13 13:00:00,176.9,176.9,176.05,176.28,8376.0,168.6212,168.6212,167.811,168.0302,8376.0
2018-12-13 13:30:00,176.4,176.95,175.22,175.25,22521.0,168.1446,168.6688,167.0198,167.0484,22521.0
2018-12-13 14:00:00,175.46,175.5,174.2,174.57,35733.0,167.2486,167.2867,166.0475,166.4002,35733.0
2018-12-13 14:30:00,174.62,174.62,172.9,173.78,64863.0,166.4479,166.4479,164.8084,165.6472,64863.0
2018-12-13 15:00:00,173.78,175.28,173.78,174.99,39911.0,165.6472,167.077,165.6472,166.8006,39911.0
2018-12-13 15:30:00,174.94,175.64,174.33,175.5,138056.0,166.7529,167.4201,166.1714,167.2867,138056.0
2018-12-14 09:30:00,173.56,175.92,172.87,174.46,69430.0,165.4375,167.687,164.7798,166.2954,69430.0
2018-12-14 10:00:00,174.53,175.32,173.75,174.51,30959.0,166.3621,167.1151,165.6186,166.343,30959.0
2018-12-14 10:30:00,174.62,175.0,172.28,172.38,71130.0,166.4479,166.8101,164.2174,164.3127,71130.0
2018-12-14 11:00:00,172.47,173.36,172.17,173.11,124525.0,164.3985,165.2468,164.1125,165.0085,124525.0
2018-12-14 11:30:00,173.28,173.89,171.99,172.67,31572.0,165.1706,165.752,163.941,164.5891,31572.0
2018-12-14 12:00:00,172.64,173.01,171.98,172.81,23676.0,164.5605,164.9132,163.9314,164.7226,23676.0
2018-12-14 12:30:00,173.03,173.27,172.08,173.12,39752.0,164.9323,165.1611,164.0267,165.0181,39752.0
2018-12-14 13:00:00,173.09,174.37,172.54,173.98,33620.0,164.9895,166.2096,164.4652,165.8378,33620.0
2018-12-14 13:30:00,173.88,175.33,173.41,175.23,34225.0,165.7425,167.1247,165.2945,167.0293,34225.0
2018-12-14 14:00:00,175.24,175.24,173.98,173.98,38958.0,167.0389,167.0389,165.8378,165.8378,38958.0
2018-12-14 14:30:00,174.17,174.66,173.93,174.1,71299.0,166.0189,166.486,165.7902,165.9522,71299.0
2018-12-14 15:00:00,174.17,174.65,173.62,174.49,61622.0,166.0189,166.4765,165.4947,166.324,61622.0
2018-12-14 15:30:00,174.47,174.85,173.87,174.76,129539.0,166.3049,166.6671,165.733,166.5813,129539.0
2018-12-17 09:30:00,174.49,175.08,172.66,175.0,41896.0,166.324,166.8864,164.5796,166.8101,41896.0
2018-12-17 10:00:00,174.87,176.86,174.86,176.85,43129.0,166.6862,168.583,166.6766,168.5735,43129.0
2018-12-17 10:30:00,176.38,176.78,175.31,176.46,31621.0,168.1255,168.5068,167.1056,168.2018,31621.0
2018-12-17 11:00:00,176.34,178.9,176.34,178.68,44877.0,168.0874,170.5276,168.0874,170.3179,44877.0
2018-12-17 11:30:00,178.55,179.83,178.55,179.21,27124.0,170.194,171.4141,170.194,170.8231,27124.0
2018-12-17 12:00:00,179.28,180.28,179.28,179.73,32093.0,170.8898,171.843,170.8898,171.3187,32093.0
2018-12-17 12:30:00,179.98,180.1,178.65,179.01,43101.0,171.557,171.6714,170.2893,170.6324,43101.0
2018-12-17 13:00:00,178.73,179.14,177.67,178.13,23076.0,170.3655,170.7563,169.3551,169.7936,23076.0
2018-12-17 13:30:00,178.13,178.26,176.61,177.14,35369.0,169.7936,169.9175,168.3447,168.8499,35369.0
2018-12-17 14:00:00,177.29,177.35,175.97,176.77,35113.0,168.9929,169.0501,167.7347,168.4973,35113.0
2018-12-17 14:30:00,176.63,177.02,175.78,175.98,36866.0,168.3638,168.7356,167.5536,167.7442,36866.0
2018-12-17 15:00:00,175.91,176.56,175.68,175.93,34910.0,167.6775,168.2971,167.4583,167.6966,34910.0
2018-12-17 15:30:00,175.98,176.23,174.72,175.61,116935.0,167.7442,167.9825,166.5432,167.3915,116935.0
2018-12-18 09:30:00,176.58,179.9,176.57,179.22,49210.0,168.3162,171.4808,168.3066,170.8326,49210.0
2018-12-18 10:00:00,179.38,179.57,177.16,177.4,53748.0,170.9851,171.1662,168.869,169.0978,53748.0
2018-12-18 10:30:00,177.59,178.12,176.38,177.4,20261.0,169.2789,169.7841,168.1255,169.0978,20261.0
2018-12-18 11:00:00,177.43,178.13,176.62,177.65,32322.0,169.1264,169.7936,168.3543,169.3361,32322.0
2018-12-18 11:30:00,177.69,178.6,177.02,177.43,13388.0,169.3742,170.2416,168.7356,169.1264,13388.0
2018-12-18 12:00:00,177.36,178.62,177.25,178.31,21989.0,169.0596,170.2607,168.9548,169.9652,21989.0
2018-12-18 12:30:00,178.21,178.47,177.57,177.71,14782.0,169.8699,170.1177,169.2598,169.3933,14782.0
2018-12-18 13:00:00,177.76,178.25,177.54,177.89,32003.0,169.4409,169.908,169.2312,169.5648,32003.0
2018-12-18 13:30:00,177.9,178.06,177.48,177.72,31017.0,169.5744,169.7269,169.174,169.4028,31017.0
2018-12-18 14:00:00,177.72,178.0,177.23,177.36,18968.0,169.4028,169.6697,168.9357,169.0596,18968.0
2018-12-18 14:30:00,177.34,177.36,175.38,175.38,25732.0,169.0406,169.0596,167.1723,167.1723,25732.0
2018-12-18 15:00:00,175.26,176.44,175.05,175.72,36555.0,167.0579,168.1827,166.8578,167.4964,36555.0
2018-12-18 15:30:00,175.77,178.09,175.73,176.97,137654.0,167.5441,169.7555,167.5059,168.6879,137654.0
2018-12-19 09:30:00,176.46,177.54,175.42,176.28,86685.0,168.2018,169.2312,167.2104,168.0302,86685.0
2018-12-19 10:00:00,176.36,177.87,176.16,177.42,76906.0,168.1064,169.5458,167.9158,169.1168,76906.0
2018-12-19 10:30:00,177.55,178.14,176.61,177.15,24825.0,169.2408,169.8031,168.3447,168.8595,24825.0
2018-12-19 11:00:00,177.61,177.67,175.82,176.54,18389.0,169.2979,169.3551,167.5917,168.278,18389.0
2018-12-19 11:30:00,176.56,177.38,175.62,177.38,18380.0,168.2971,169.0787,167.4011,169.0787,18380.0
2018-12-19 12:00:00,177.19,177.87,176.28,176.53,54450.0,168.8976,169.5458,168.0302,168.2685,54450.0
2018-12-19 12:30:00,176.54,177.07,176.54,176.58,18772.0,168.278,168.7832,168.278,168.3162,18772.0
2018-12-19 13:00:00,176.62,177.07,176.53,176.73,29191.0,168.3543,168.7832,168.2685,168.4591,29191.0
2018-12-19 13:30:00,176.78,177.91,176.17,177.39,35114.0,168.5068,169.5839,167.9253,169.0882,35114.0
2018-12-19 14:00:00,177.33,177.45,173.69,174.97,38252.0,169.0311,169.1454,165.5614,166.7815,38252.0
2018-12-19 14:30:00,175.45,175.93,171.53,171.77,36794.0,167.239,167.6966,163.5025,163.7313,36794.0
2018-12-19 15:00:00,171.7,172.26,169.63,170.38,99194.0,163.6645,164.1983,161.6914,162.4063,99194.0
2018-12-19 15:30:00,170.42,172.25,170.32,171.62,170296.0,162.4444,164.1888,162.3491,163.5883,170296.0
2018-12-20 09:30:00,170.43,171.3,168.91,170.1,41668.0,162.454,163.2833,161.0051,162.1394,41668.0
2018-12-20 10:00:00,170.53,170.67,168.88,169.22,58275.0,162.5493,162.6827,160.9765,161.3006,58275.0
2018-12-20 10:30:00,169.1,170.29,169.05,170.0,25822.0,161.1862,162.3205,161.1386,162.0441,25822.0
2018-12-20 11:00:00,169.89,170.05,168.3,168.5,42902.0,161.9392,162.0918,160.4237,160.6143,42902.0
2018-12-20 11:30:00,168.51,168.84,166.87,167.05,34999.0,160.6238,160.9384,159.0606,159.2321,34999.0
2018-12-20 12:00:00,167.45,168.85,167.0,168.77,34553.0,159.6134,160.9479,159.1845,160.8717,34553.0
2018-12-20 12:30:00,168.78,169.12,168.07,168.66,54059.0,160.8812,161.2053,160.2044,160.7668,54059.0
2018-12-20 13:00:00,168.58,168.66,167.13,167.44,63097.0,160.6905,160.7668,159.3084,159.6039,63097.0
2018-12-20 13:30:00,167.34,167.5,166.36,166.36,24305.0,159.5086,159.6611,158.5744,158.5744,24305.0
2018-12-20 14:00:00,166.43,167.4,164.56,167.3,56027.0,158.6412,159.5658,156.8587,159.4705,56027.0
2018-12-20 14:30:00,167.39,169.97,166.83,168.81,49209.0,159.5562,162.0155,159.0224,160.9098,49209.0
2018-12-20 15:00:00,169.0,169.0,167.84,168.2,131404.0,161.0909,161.0909,159.9852,160.3283,131404.0
2018-12-20 15:30:00,168.33,169.28,167.36,167.95,334619.0,160.4522,161.3578,159.5276,160.09,334619.0
2018-12-21 09:30:00,167.03,169.7,166.23,168.0,175790.0,159.2131,161.7581,158.4505,160.1377,175790.0
2018-12-21 10:00:00,168.07,170.31,167.2,169.09,50514.0,160.2044,162.3396,159.3751,161.1767,50514.0
2018-12-21 10:30:00,169.14,169.88,168.42,169.43,27897.0,161.2243,161.9297,160.538,161.5008,27897.0
2018-12-21 11:00:00,169.02,169.89,167.31,168.3,36604.0,161.11,161.9392,159.48,160.4237,36604.0
2018-12-21 11:30:00,168.41,168.76,167.03,167.36,31370.0,160.5285,160.8621,159.2131,159.5276,31370.0
2018-12-21 12:00:00,167.38,167.4,164.57,164.57,35067.0,159.5467,159.5658,156.8682,156.8682,35067.0
2018-12-21 12:30:00,164.49,166.35,164.16,165.25,34265.0,156.792,158.5649,156.4774,157.5164,34265.0
2018-12-21 13:00:00,165.0,166.22,164.76,165.87,35122.0,157.2781,158.441,157.0493,158.1074,35122.0
2018-12-21 13:30:00,165.81,167.82,165.54,167.37,22562.0,158.0502,159.9661,157.7928,159.5372,22562.0
2018-12-21 14:00:00,167.37,167.37,165.71,165.85,37420.0,159.5372,159.5372,157.9549,158.0883,37420.0
2018-12-21 14:30:00,165.83,166.15,164.9,165.4,74022.0,158.0692,158.3743,157.1828,157.6594,74022.0
2018-12-21 15:00:00,165.52,165.77,164.5,164.62,55133.0,157.7738,158.0121,156.8015,156.9159,55133.0
2018-12-21 15:30:00,164.64,165.58,163.7,165.3,138251.0,156.9349,157.8309,156.0389,157.564,138251.0
2018-12-24 09:30:00,163.83,164.67,161.75,162.92,21861.0,156.1628,156.9635,154.1802,155.2954,21861.0
2018-12-24 10:00:00,162.9,164.58,162.28,164.33,20844.0,155.2764,156.8777,154.6854,156.6394,20844.0
2018-12-24 10:30:00,164.24,167.41,164.24,166.95,37589.0,156.5537,159.5753,156.5537,159.1368,37589.0
2018-12-24 11:00:00,167.58,168.17,166.78,166.96,20276.0,159.7373,160.2997,158.9748,159.1464,20276.0
2018-12-24 11:30:00,166.87,167.54,164.8,164.84,28095.0,159.0606,159.6992,157.0874,157.1256,28095.0
2018-12-24 12:00:00,165.07,165.62,164.56,165.15,18676.0,157.3448,157.8691,156.8587,157.4211,18676.0
2018-12-24 12:30:00,165.39,165.66,163.76,163.86,53530.0,157.6498,157.9072,156.0961,156.1914,53530.0
2018-12-26 09:30:00,164.61,166.05,163.88,164.1,38321.0,156.9063,158.2789,156.2105,156.4202,38321.0
2018-12-26 10:00:00,164.05,164.62,162.41,162.41,35570.0,156.3725,156.9159,154.8093,154.8093,35570.0
2018-12-26 10:30:00,162.68,162.68,160.6,161.18,29810.0,155.0667,155.0667,153.084,153.6369,29810.0
2018-12-26 11:00:00,161.27,162.38,160.83,162.14,72278.0,153.7227,154.7807,153.3032,154.5519,72278.0
2018-12-26 11:30:00,162.26,163.43,161.87,163.12,59364.0,154.6663,155.7816,154.2946,155.4861,59364.0
2018-12-26 12:00:00,163.25,164.54,162.96,163.51,59193.0,155.61,156.8396,155.3336,155.8578,59193.0
2018-12-26 12:30:00,163.51,165.22,162.94,164.73,49004.0,155.8578,157.4878,155.3145,157.0207,49004.0
2018-12-26 13:00:00,165.06,165.46,164.26,165.42,48975.0,157.3353,157.7166,156.5727,157.6784,48975.0
2018-12-26 13:30:00,165.45,167.0,165.19,166.98,23965.0,157.707,159.1845,157.4592,159.1654,23965.0
2018-12-26 14:00:00,167.04,167.18,165.63,166.11,27201.0,159.2226,159.3561,157.8786,158.3361,27201.0
2018-12-26 14:30:00,166.24,167.64,166.24,167.31,20982.0,158.4601,159.7945,158.4601,159.48,20982.0
2018-12-26 15:00:00,167.38,168.5,167.16,168.26,42813.0,159.5467,160.6143,159.337,160.3855,42813.0
2018-12-26 15:30:00,168.24,169.89,168.21,169.72,138728.0,160.3665,161.9392,160.3379,161.7772,138728.0
2018-12-27 09:30:00,167.67,169.44,166.15,167.42,23368.0,159.8231,161.5103,158.3743,159.5848,23368.0
2018-12-27 10:00:00,167.29,168.54,166.73,167.17,29983.0,159.4609,160.6524,158.9271,159.3465,29983.0
2018-12-27 10:30:00,167.22,168.9,166.87,167.4,30353.0,159.3942,160.9956,159.0606,159.5658,30353.0
2018-12-27 11:00:00,167.25,167.89,166.49,167.59,14245.0,159.4228,160.0328,158.6984,159.7469,14245.0
2018-12-27 11:30:00,167.95,168.36,166.94,167.93,35608.0,160.09,160.4808,159.1273,160.071,35608.0
2018-12-27 12:00:00,167.81,168.89,167.02,167.09,17755.0,159.9566,160.986,159.2036,159.2703,17755.0
2018-12-27 12:30:00,167.02,168.14,166.88,168.09,12382.0,159.2036,160.2711,159.0701,160.2235,12382.0
2018-12-27 13:00:00,168.09,168.44,166.46,166.46,28062.0,160.2235,160.5571,158.6698,158.6698,28062.0
2018-12-27 13:30:00,166.59,166.88,165.36,165.68,30044.0,158.7937,159.0701,157.6212,157.9263,30044.0
2018-12-27 14:00:00,165.51,166.12,165.06,165.47,30532.0,157.7642,158.3457,157.3353,157.7261,30532.0
2018-12-27 14:30:00,165.57,167.27,165.15,166.83,20247.0,157.8214,159.4419,157.4211,159.0224,20247.0
2018-12-27 15:00:00,166.83,168.44,165.61,168.4,33698.0,159.0224,160.5571,157.8595,160.519,33698.0
2018-12-27 15:30:00,168.38,170.46,168.17,170.46,143805.0,160.4999,162.4826,160.2997,162.4826,143805.0
2018-12-28 09:30:00,171.0,172.09,168.45,171.15,37483.0,162.9973,164.0363,160.5666,163.1403,37483.0
2018-12-28 10:00:00,171.26,171.43,168.67,169.25,34840.0,163.2451,163.4072,160.7763,161.3292,34840.0
2018-12-28 10:30:00,169.33,170.14,168.6,168.98,24491.0,161.4054,162.1775,160.7096,161.0718,24491.0
2018-12-28 11:00:00,168.79,168.98,168.13,168.76,23035.0,160.8907,161.0718,160.2616,160.8621,23035.0
2018-12-28 11:30:00,168.8,169.14,168.25,168.94,13939.0,160.9003,161.2243,160.376,161.0337,13939.0
2018-12-28 12:00:00,169.17,169.36,168.34,168.46,22955.0,161.2529,161.434,160.4618,160.5762,22955.0
2018-12-28 12:30:00,168.82,169.73,168.63,168.63,26242.0,160.9193,161.7867,160.7382,160.7382,26242.0
2018-12-28 13:00:00,168.85,169.54,167.93,167.95,38129.0,160.9479,161.6056,160.071,160.09,38129.0
2018-12-28 13:30:00,168.11,169.25,167.73,169.08,41220.0,160.2425,161.3292,159.8803,161.1671,41220.0
2018-12-28 14:00:00,168.84,171.28,168.84,169.69,30334.0,160.9384,163.2642,160.9384,161.7486,30334.0
2018-12-28 14:30:00,169.88,171.38,169.62,170.33,53187.0,161.9297,163.3595,161.6819,162.3586,53187.0
2018-12-28 15:00:00,170.55,170.8,167.94,168.32,43452.0,162.5684,162.8067,160.0805,160.4427,43452.0
2018-12-28 15:30:00,168.3,168.47,167.28,168.09,111735.0,160.4237,160.5857,159.4514,160.2235,111735.0
2018-12-31 09:30:00,168.79,170.02,168.58,169.32,40712.0,160.8907,162.0632,160.6905,161.3959,40712.0
2018-12-31 10:00:00,169.44,170.98,169.44,170.67,38708.0,161.5103,162.9782,161.5103,162.6827,38708.0
2018-12-31 10:30:00,170.59,170.91,169.54,169.8,21750.0,162.6065,162.9115,161.6056,161.8535,21750.0
2018-12-31 11:00:00,169.8,171.63,169.52,171.55,28409.0,161.8535,163.5978,161.5866,163.5216,28409.0
2018-12-31 11:30:00,171.4,171.97,170.66,171.64,27799.0,163.3786,163.9219,162.6732,163.6073,27799.0
2018-12-31 12:00:00,171.65,172.45,171.28,171.53,17626.0,163.6169,164.3794,163.2642,163.5025,17626.0
2018-12-31 12:30:00,171.63,171.76,170.52,170.71,16318.0,163.5978,163.7217,162.5398,162.7209,16318.0
2018-12-31 13:00:00,170.63,171.07,170.37,171.01,28309.0,162.6446,163.064,162.3968,163.0068,28309.0
2018-12-31 13:30:00,170.83,171.07,169.9,170.0,33407.0,162.8352,163.064,161.9488,162.0441,33407.0
2018-12-31 14:00:00,169.87,170.33,169.33,169.71,58306.0,161.9202,162.3586,161.4054,161.7677,58306.0
2018-12-31 14:30:00,169.63,171.52,169.45,170.9,21753.0,161.6914,163.493,161.5198,162.902,21753.0
2018-12-31 15:00:00,170.68,171.55,170.54,171.43,28818.0,162.6923,163.5216,162.5588,163.4072,28818.0
2018-12-31 15:30:00,171.45,172.09,170.98,171.88,58188.0,163.4262,164.0363,162.9782,163.8361,58188.0
2019-01-02 09:30:00,169.55,170.93,167.62,170.7,80937.0,161.6152,162.9306,159.7755,162.7113,80937.0
2019-01-02 10:00:00,170.73,171.72,170.02,170.83,41919.0,162.7399,163.6836,162.0632,162.8352,41919.0
2019-01-02 10:30:00,171.19,172.46,170.13,171.84,26655.0,163.1784,164.389,162.168,163.798,26655.0
2019-01-02 11:00:00,171.93,173.32,171.3,171.3,22662.0,163.8838,165.2087,163.2833,163.2833,22662.0
2019-01-02 11:30:00,171.41,171.48,170.33,170.63,34948.0,163.3881,163.4548,162.3586,162.6446,34948.0
2019-01-02 12:00:00,170.15,170.38,169.24,170.07,33691.0,162.1871,162.4063,161.3197,162.1108,33691.0
2019-01-02 12:30:00,170.1,171.14,169.67,171.1,27538.0,162.1394,163.1307,161.7295,163.0926,27538.0
2019-01-02 13:00:00,170.85,172.88,170.85,172.42,21543.0,162.8543,164.7893,162.8543,164.3508,21543.0
2019-01-02 13:30:00,172.37,172.8,171.79,172.59,26214.0,164.3032,164.7131,163.7503,164.5129,26214.0
2019-01-02 14:00:00,172.77,172.97,171.41,171.45,25979.0,164.6845,164.8751,163.3881,163.4262,25979.0
2019-01-02 14:30:00,171.63,172.33,170.61,170.85,21256.0,163.5978,164.265,162.6255,162.8543,21256.0
2019-01-02 15:00:00,170.87,171.36,170.34,170.7,28141.0,162.8734,163.3404,162.3682,162.7113,28141.0
2019-01-02 15:30:00,170.72,171.16,170.17,170.94,40296.0,162.7304,163.1498,162.2061,162.9401,40296.0
2019-01-03 09:30:00,171.51,172.38,169.96,171.28,50899.0,163.4834,164.3127,162.006,163.2642,50899.0
2019-01-03 10:00:00,171.25,171.41,168.32,170.51,36661.0,163.2356,163.3881,160.4427,162.5302,36661.0
2019-01-03 10:30:00,170.16,173.39,169.72,173.25,52077.0,162.1966,165.2754,161.7772,165.142,52077.0
2019-01-03 11:00:00,173.51,173.97,172.85,172.97,21223.0,165.3898,165.8283,164.7607,164.8751,21223.0
2019-01-03 11:30:00,172.9,174.53,172.73,173.99,19731.0,164.8084,166.3621,164.6463,165.8474,19731.0
2019-01-03 12:00:00,173.74,174.22,173.08,173.08,12693.0,165.6091,166.0666,164.9799,164.9799,12693.0
2019-01-03 12:30:00,173.1,173.35,172.19,172.33,22721.0,164.999,165.2373,164.1316,164.265,22721.0
2019-01-03 13:00:00,172.23,172.61,169.97,170.65,25602.0,164.1697,164.5319,162.0155,162.6637,25602.0
2019-01-03 13:30:00,171.06,171.66,170.25,170.55,42477.0,163.0545,163.6264,162.2824,162.5684,42477.0
2019-01-03 14:00:00,170.67,171.25,169.12,169.96,32663.0,162.6827,163.2356,161.2053,162.006,32663.0
2019-01-03 14:30:00,170.0,170.46,167.83,169.1,42467.0,162.0441,162.4826,159.9756,161.1862,42467.0
2019-01-03 15:00:00,169.13,170.62,168.77,170.18,42756.0,161.2148,162.6351,160.8717,162.2157,42756.0
2019-01-03 15:30:00,170.2,171.01,169.86,170.51,94206.0,162.2347,163.0068,161.9106,162.5302,94206.0
2019-01-04 09:30:00,172.24,173.99,172.24,173.38,29955.0,164.1793,165.8474,164.1793,165.2659,29955.0
2019-01-04 10:00:00,173.34,174.48,171.88,174.31,45023.0,165.2278,166.3144,163.8361,166.1524,45023.0
2019-01-04 10:30:00,174.9,175.86,174.33,175.16,21505.0,166.7148,167.6298,166.1714,166.9626,21505.0
2019-01-04 11:00:00,175.05,176.01,173.7,173.75,32807.0,166.8578,167.7728,165.5709,165.6186,32807.0
2019-01-04 11:30:00,174.24,176.0,173.78,175.3,39829.0,166.0857,167.7633,165.6472,167.0961,39829.0
2019-01-04 12:00:00,175.3,176.49,174.8,176.2,27495.0,167.0961,168.2304,166.6195,167.9539,27495.0
2019-01-04 12:30:00,176.27,176.83,175.7,176.24,23277.0,168.0207,168.5545,167.4773,167.9921,23277.0
2019-01-04 13:00:00,176.27,176.94,176.05,176.67,23827.0,168.0207,168.6593,167.811,168.4019,23827.0
2019-01-04 13:30:00,176.56,177.0,175.34,175.81,36305.0,168.2971,168.7165,167.1342,167.5822,36305.0
2019-01-04 14:00:00,175.93,176.63,175.44,176.44,23422.0,167.6966,168.3638,167.2295,168.1827,23422.0
2019-01-04 14:30:00,176.56,176.95,175.91,176.08,31226.0,168.2971,168.6688,167.6775,167.8396,31226.0
2019-01-04 15:00:00,176.17,176.9,175.91,176.12,57812.0,167.9253,168.6212,167.6775,167.8777,57812.0
2019-01-04 15:30:00,176.14,177.11,176.11,176.42,160349.0,167.8967,168.8213,167.8681,168.1636,160349.0
2019-01-07 09:30:00,176.15,178.37,175.71,175.9,49138.0,167.9063,170.0224,167.4869,167.668,49138.0
2019-01-07 10:00:00,176.21,176.9,174.41,175.06,24056.0,167.9635,168.6212,166.2477,166.8673,24056.0
2019-01-07 10:30:00,174.82,176.56,174.76,176.56,20429.0,166.6385,168.2971,166.5813,168.2971,20429.0
2019-01-07 11:00:00,176.52,176.93,176.13,176.54,18718.0,168.259,168.6498,167.8872,168.278,18718.0
2019-01-07 11:30:00,176.44,178.88,176.44,178.8,40212.0,168.1827,170.5085,168.1827,170.4323,40212.0
2019-01-07 12:00:00,178.63,179.21,178.21,178.9,30566.0,170.2702,170.8231,169.8699,170.5276,30566.0
2019-01-07 12:30:00,179.04,179.04,178.0,178.72,24400.0,170.661,170.661,169.6697,170.356,24400.0
2019-01-07 13:00:00,178.8,180.17,178.8,180.06,16294.0,170.4323,171.7381,170.4323,171.6333,16294.0
2019-01-07 13:30:00,179.8,180.72,179.24,179.24,21974.0,171.3855,172.2624,170.8517,170.8517,21974.0
2019-01-07 14:00:00,179.2,180.67,179.2,180.09,42324.0,170.8135,172.2147,170.8135,171.6619,42324.0
2019-01-07 14:30:00,180.12,181.1,179.61,180.25,41067.0,171.6905,172.6246,171.2043,171.8144,41067.0
2019-01-07 15:00:00,180.36,180.69,179.92,180.18,36810.0,171.9192,172.2338,171.4998,171.7477,36810.0
2019-01-07 15:30:00,180.22,180.34,179.02,179.15,93804.0,171.7858,171.9002,170.642,170.7659,93804.0
2019-01-08 09:30:00,180.72,181.31,178.25,178.74,39624.0,172.2624,172.8248,169.908,170.3751,39624.0
2019-01-08 10:00:00,178.88,179.63,178.0,178.38,17506.0,170.5085,171.2234,169.6697,170.0319,17506.0
2019-01-08 10:30:00,178.19,178.39,176.77,177.38,25054.0,169.8508,170.0414,168.4973,169.0787,25054.0
2019-01-08 11:00:00,177.59,177.71,176.55,176.63,39898.0,169.2789,169.3933,168.2876,168.3638,39898.0
2019-01-08 11:30:00,176.64,177.2,176.35,177.05,30395.0,168.3733,168.9071,168.0969,168.7642,30395.0
2019-01-08 12:00:00,177.01,178.19,176.44,177.94,33796.0,168.726,169.8508,168.1827,169.6125,33796.0
2019-01-08 12:30:00,178.04,178.12,176.81,176.86,12817.0,169.7078,169.7841,168.5354,168.583,12817.0
2019-01-08 13:00:00,176.88,177.42,176.76,177.25,8929.0,168.6021,169.1168,168.4877,168.9548,8929.0
2019-01-08 13:30:00,177.25,177.81,176.78,177.68,20760.0,168.9548,169.4886,168.5068,169.3647,20760.0
2019-01-08 14:00:00,177.55,178.19,177.48,177.9,25236.0,169.2408,169.8508,169.174,169.5744,25236.0
2019-01-08 14:30:00,178.0,178.11,177.46,177.6,23639.0,169.6697,169.7745,169.155,169.2884,23639.0
2019-01-08 15:00:00,177.6,177.96,177.21,177.81,37060.0,169.2884,169.6316,168.9167,169.4886,37060.0
2019-01-08 15:30:00,177.84,178.59,177.77,178.48,110338.0,169.5172,170.2321,169.4505,170.1272,110338.0
2019-01-09 09:30:00,178.66,180.68,178.46,179.69,29005.0,170.2988,172.2243,170.1082,171.2806,29005.0
2019-01-09 10:00:00,179.75,180.14,178.41,178.6,30260.0,171.3378,171.7095,170.0605,170.2416,30260.0
2019-01-09 10:30:00,178.31,179.2,177.54,178.9,21077.0,169.9652,170.8135,169.2312,170.5276,21077.0
2019-01-09 11:00:00,178.99,179.87,178.89,179.4,34944.0,170.6134,171.4522,170.518,171.0042,34944.0
2019-01-09 11:30:00,179.18,179.84,178.9,179.13,31876.0,170.7945,171.4236,170.5276,170.7468,31876.0
2019-01-09 12:00:00,179.16,180.04,179.09,179.68,13842.0,170.7754,171.6142,170.7087,171.2711,13842.0
2019-01-09 12:30:00,179.68,179.92,179.32,179.53,32390.0,171.2711,171.4998,170.9279,171.1281,32390.0
2019-01-09 13:00:00,179.51,179.53,178.98,179.11,10146.0,171.109,171.1281,170.6038,170.7277,10146.0
2019-01-09 13:30:00,179.21,179.32,178.65,178.95,9266.0,170.8231,170.9279,170.2893,170.5752,9266.0
2019-01-09 14:00:00,178.99,179.53,178.5,178.67,19431.0,170.6134,171.1281,170.1463,170.3083,19431.0
2019-01-09 14:30:00,178.59,179.61,178.38,179.51,16663.0,170.2321,171.2043,170.0319,171.109,16663.0
2019-01-09 15:00:00,179.44,179.9,179.29,179.71,46015.0,171.0423,171.4808,170.8993,171.2997,46015.0
2019-01-09 15:30:00,179.55,179.75,178.98,179.26,63033.0,171.1472,171.3378,170.6038,170.8707,63033.0
2019-01-10 09:30:00,178.14,179.81,178.02,179.4,24086.0,169.8031,171.395,169.6888,171.0042,24086.0
2019-01-10 10:00:00,179.51,179.66,177.62,179.44,17487.0,171.109,171.252,169.3075,171.0423,17487.0
2019-01-10 10:30:00,179.28,179.99,178.44,179.23,20060.0,170.8898,171.5666,170.0891,170.8421,20060.0
2019-01-10 11:00:00,179.31,180.67,179.31,180.12,20500.0,170.9184,172.2147,170.9184,171.6905,20500.0
2019-01-10 11:30:00,180.0,180.53,179.98,180.46,9273.0,171.5761,172.0813,171.557,172.0146,9273.0
2019-01-10 12:00:00,180.61,180.85,179.57,179.95,16441.0,172.1575,172.3863,171.1662,171.5284,16441.0
2019-01-10 12:30:00,180.21,180.57,179.57,180.03,15912.0,171.7763,172.1194,171.1662,171.6047,15912.0
2019-01-10 13:00:00,180.11,180.14,179.0,179.24,32366.0,171.6809,171.7095,170.6229,170.8517,32366.0
2019-01-10 13:30:00,179.17,179.46,178.81,178.99,28275.0,170.7849,171.0614,170.4418,170.6134,28275.0
2019-01-10 14:00:00,178.97,180.14,178.96,179.96,7212.0,170.5943,171.7095,170.5848,171.538,7212.0
2019-01-10 14:30:00,180.02,180.08,179.19,179.47,11236.0,171.5952,171.6524,170.804,171.0709,11236.0
2019-01-10 15:00:00,179.71,179.74,179.13,179.32,39921.0,171.2997,171.3283,170.7468,170.9279,39921.0
2019-01-10 15:30:00,179.37,179.78,179.17,179.5,63430.0,170.9756,171.3664,170.7849,171.0995,63430.0
2019-01-11 09:30:00,177.82,179.68,177.82,179.62,19315.0,169.4981,171.2711,169.4981,171.2139,19315.0
2019-01-11 10:00:00,179.28,179.38,176.64,176.66,20917.0,170.8898,170.9851,168.3733,168.3924,20917.0
2019-01-11 10:30:00,176.67,178.13,176.5,177.97,25718.0,168.4019,169.7936,168.2399,169.6411,25718.0
2019-01-11 11:00:00,178.12,178.42,177.4,178.33,13150.0,169.7841,170.07,169.0978,169.9843,13150.0
2019-01-11 11:30:00,178.46,178.98,177.83,178.74,10982.0,170.1082,170.6038,169.5077,170.3751,10982.0
2019-01-11 12:00:00,178.52,179.39,178.5,179.15,10619.0,170.1654,170.9946,170.1463,170.7659,10619.0
2019-01-11 12:30:00,179.24,179.86,179.24,179.62,8100.0,170.8517,171.4426,170.8517,171.2139,8100.0
2019-01-11 13:00:00,179.87,179.87,178.84,179.34,17166.0,171.4522,171.4522,170.4704,170.947,17166.0
2019-01-11 13:30:00,179.37,179.62,179.02,179.56,13860.0,170.9756,171.2139,170.642,171.1567,13860.0
2019-01-11 14:00:00,179.61,179.9,179.42,179.78,15829.0,171.2043,171.4808,171.0232,171.3664,15829.0
2019-01-11 14:30:00,179.71,179.89,178.83,178.83,15833.0,171.2997,171.4712,170.4609,170.4609,15833.0
2019-01-11 15:00:00,178.78,178.98,178.17,178.19,37232.0,170.4132,170.6038,169.8317,169.8508,37232.0
2019-01-11 15:30:00,178.11,178.62,177.94,177.98,125026.0,169.7745,170.2607,169.6125,169.6506,125026.0
2019-01-14 09:30:00,177.0,179.31,176.9,178.15,81098.0,168.7165,170.9184,168.6212,169.8127,81098.0
2019-01-14 10:00:00,178.19,180.22,178.19,179.56,69047.0,169.8508,171.7858,169.8508,171.1567,69047.0
2019-01-14 10:30:00,179.39,180.22,179.27,179.37,34603.0,170.9946,171.7858,170.8803,170.9756,34603.0
2019-01-14 11:00:00,179.37,179.62,178.16,178.94,16986.0,170.9756,171.2139,169.8222,170.5657,16986.0
2019-01-14 11:30:00,178.91,179.85,178.78,179.03,29126.0,170.5371,171.4331,170.4132,170.6515,29126.0
2019-01-14 12:00:00,178.99,179.74,178.83,179.33,35430.0,170.6134,171.3283,170.4609,170.9375,35430.0
2019-01-14 12:30:00,179.33,181.25,179.33,180.93,36936.0,170.9375,172.7676,170.9375,172.4626,36936.0
2019-01-14 13:00:00,180.93,181.3,180.26,181.3,24140.0,172.4626,172.8153,171.8239,172.8153,24140.0
2019-01-14 13:30:00,181.18,181.91,181.09,181.59,25248.0,172.7009,173.3967,172.6151,173.0917,25248.0
2019-01-14 14:00:00,181.74,181.76,179.98,180.0,24787.0,173.2347,173.2537,171.557,171.5761,24787.0
2019-01-14 14:30:00,180.01,180.55,179.82,180.12,11428.0,171.5856,172.1004,171.4045,171.6905,11428.0
2019-01-14 15:00:00,180.16,180.4,179.69,180.28,25517.0,171.7286,171.9574,171.2806,171.843,25517.0
2019-01-14 15:30:00,180.07,180.34,178.98,179.23,83560.0,171.6428,171.9002,170.6038,170.8421,83560.0
2019-01-15 09:30:00,178.07,179.79,175.03,175.52,43995.0,169.7364,171.3759,166.8387,167.3058,43995.0
2019-01-15 10:00:00,175.74,176.52,174.04,174.04,31897.0,167.5155,168.259,165.895,165.895,31897.0
2019-01-15 10:30:00,174.26,175.44,173.6,175.08,28679.0,166.1047,167.2295,165.4756,166.8864,28679.0
2019-01-15 11:00:00,174.98,175.52,174.44,175.52,23570.0,166.791,167.3058,166.2763,167.3058,23570.0
2019-01-15 11:30:00,175.38,175.72,175.06,175.17,13838.0,167.1723,167.4964,166.8673,166.9721,13838.0
2019-01-15 12:00:00,175.05,176.45,175.05,176.22,24838.0,166.8578,168.1922,166.8578,167.973,24838.0
2019-01-15 12:30:00,176.2,176.25,175.72,176.07,8242.0,167.9539,168.0016,167.4964,167.83,8242.0
2019-01-15 13:00:00,176.04,176.05,175.09,175.09,24590.0,167.8014,167.811,166.8959,166.8959,24590.0
2019-01-15 13:30:00,175.14,175.56,175.1,175.56,12197.0,166.9435,167.3439,166.9054,167.3439,12197.0
2019-01-15 14:00:00,175.58,175.98,175.08,175.08,12503.0,167.363,167.7442,166.8864,166.8864,12503.0
2019-01-15 14:30:00,175.03,176.07,174.94,176.05,18736.0,166.8387,167.83,166.7529,167.811,18736.0
2019-01-15 15:00:00,176.08,176.17,175.74,175.86,14179.0,167.8396,167.9253,167.5155,167.6298,14179.0
2019-01-15 15:30:00,175.87,176.49,175.66,176.37,86443.0,167.6394,168.2304,167.4392,168.116,86443.0
2019-01-16 09:30:00,175.35,176.32,174.04,176.09,52042.0,167.1437,168.0683,165.895,167.8491,52042.0
2019-01-16 10:00:00,175.94,176.02,174.52,174.96,76522.0,167.7061,167.7824,166.3526,166.772,76522.0
2019-01-16 10:30:00,175.14,176.12,174.7,176.05,35496.0,166.9435,167.8777,166.5241,167.811,35496.0
2019-01-16 11:00:00,176.12,176.12,175.01,175.49,27780.0,167.8777,167.8777,166.8196,167.2772,27780.0
2019-01-16 11:30:00,175.48,175.77,175.0,175.32,16312.0,167.2676,167.5441,166.8101,167.1151,16312.0
2019-01-16 12:00:00,175.46,175.79,175.01,175.78,17395.0,167.2486,167.5631,166.8196,167.5536,17395.0
2019-01-16 12:30:00,175.79,176.01,175.53,175.68,23931.0,167.5631,167.7728,167.3153,167.4583,23931.0
2019-01-16 13:00:00,175.75,175.86,175.2,175.81,44013.0,167.525,167.6298,167.0007,167.5822,44013.0
2019-01-16 13:30:00,175.87,176.04,175.76,175.77,30932.0,167.6394,167.8014,167.5345,167.5441,30932.0
2019-01-16 14:00:00,175.95,176.0,175.62,175.73,19352.0,167.7156,167.7633,167.4011,167.5059,19352.0
2019-01-16 14:30:00,175.75,175.93,174.94,174.95,14164.0,167.525,167.6966,166.7529,166.7624,14164.0
2019-01-16 15:00:00,174.95,175.24,174.84,174.97,25143.0,166.7624,167.0389,166.6576,166.7815,25143.0
2019-01-16 15:30:00,174.96,175.37,174.46,174.64,94086.0,166.772,167.1628,166.2954,166.4669,94086.0
2019-01-17 09:30:00,174.24,175.95,173.2,175.4,34042.0,166.0857,167.7156,165.0943,167.1914,34042.0
2019-01-17 10:00:00,175.11,175.29,174.28,175.29,15442.0,166.9149,167.0865,166.1238,167.0865,15442.0
2019-01-17 10:30:00,175.22,175.78,175.11,175.76,10007.0,167.0198,167.5536,166.9149,167.5345,10007.0
2019-01-17 11:00:00,175.72,176.46,175.69,176.18,12506.0,167.4964,168.2018,167.4678,167.9349,12506.0
2019-01-17 11:30:00,176.31,176.6,175.92,176.47,27058.0,168.0588,168.3352,167.687,168.2113,27058.0
2019-01-17 12:00:00,176.47,176.65,176.1,176.64,19774.0,168.2113,168.3829,167.8586,168.3733,19774.0
2019-01-17 12:30:00,176.65,176.69,175.64,175.89,10104.0,168.3829,168.421,167.4201,167.6584,10104.0
2019-01-17 13:00:00,175.94,176.99,175.94,176.7,18606.0,167.7061,168.707,167.7061,168.4305,18606.0
2019-01-17 13:30:00,176.7,177.05,176.32,177.05,9244.0,168.4305,168.7642,168.0683,168.7642,9244.0
2019-01-17 14:00:00,177.06,177.31,176.56,176.56,16278.0,168.7737,169.012,168.2971,168.2971,16278.0
2019-01-17 14:30:00,176.73,178.57,176.64,177.29,22283.0,168.4591,170.213,168.3733,168.9929,22283.0
2019-01-17 15:00:00,177.26,177.37,176.5,177.22,21357.0,168.9643,169.0692,168.2399,168.9262,21357.0
2019-01-17 15:30:00,177.26,177.49,176.77,177.24,74189.0,168.9643,169.1836,168.4973,168.9453,74189.0
2019-01-18 09:30:00,178.51,179.88,178.38,179.33,52285.0,170.1558,171.4617,170.0319,170.9375,52285.0
2019-01-18 10:00:00,179.24,180.46,178.81,179.75,17531.0,170.8517,172.0146,170.4418,171.3378,17531.0
2019-01-18 10:30:00,179.78,181.1,179.66,180.8,15835.0,171.3664,172.6246,171.252,172.3387,15835.0
2019-01-18 11:00:00,180.84,181.51,180.61,181.51,10733.0,172.3768,173.0154,172.1575,173.0154,10733.0
2019-01-18 11:30:00,181.46,182.98,181.46,182.0,45021.0,172.9678,174.4166,172.9678,173.4825,45021.0
2019-01-18 12:00:00,182.06,183.35,182.06,183.22,25672.0,173.5397,174.7693,173.5397,174.6454,25672.0
2019-01-18 12:30:00,183.33,183.44,181.88,182.23,23805.0,174.7503,174.8551,173.3681,173.7017,23805.0
2019-01-18 13:00:00,182.23,182.25,181.2,181.56,35230.0,173.7017,173.7208,172.7199,173.0631,35230.0
2019-01-18 13:30:00,181.69,181.7,180.59,181.29,16058.0,173.187,173.1965,172.1385,172.8057,16058.0
2019-01-18 14:00:00,181.19,181.19,180.67,180.84,19511.0,172.7104,172.7104,172.2147,172.3768,19511.0
2019-01-18 14:30:00,180.68,180.72,180.2,180.55,11554.0,172.2243,172.2624,171.7667,172.1004,11554.0
2019-01-18 15:00:00,180.48,181.13,180.33,180.7,28025.0,172.0336,172.6532,171.8907,172.2433,28025.0
2019-01-18 15:30:00,180.75,181.08,180.07,180.49,133616.0,172.291,172.6056,171.6428,172.0432,133616.0
2019-01-22 09:30:00,179.67,180.59,176.33,177.42,49925.0,171.2615,172.1385,168.0779,169.1168,49925.0
2019-01-22 10:00:00,177.59,179.21,177.3,179.06,72947.0,169.2789,170.8231,169.0025,170.6801,72947.0
2019-01-22 10:30:00,179.06,179.64,178.27,179.29,33553.0,170.6801,171.2329,169.9271,170.8993,33553.0
2019-01-22 11:00:00,179.26,181.65,178.94,180.47,37379.0,170.8707,173.1489,170.5657,172.0241,37379.0
2019-01-22 11:30:00,180.47,180.47,179.31,179.62,31085.0,172.0241,172.0241,170.9184,171.2139,31085.0
2019-01-22 12:00:00,179.71,180.38,179.29,180.31,30157.0,171.2997,171.9383,170.8993,171.8716,30157.0
2019-01-22 12:30:00,180.41,181.43,180.11,181.17,29176.0,171.9669,172.9392,171.6809,172.6913,29176.0
2019-01-22 13:00:00,181.11,181.18,180.01,180.79,22203.0,172.6341,172.7009,171.5856,172.3291,22203.0
2019-01-22 13:30:00,180.55,180.84,179.74,179.93,37556.0,172.1004,172.3768,171.3283,171.5094,37556.0
2019-01-22 14:00:00,179.91,180.33,179.72,180.03,32424.0,171.4903,171.8907,171.3092,171.6047,32424.0
2019-01-22 14:30:00,179.84,179.97,179.01,179.64,23697.0,171.4236,171.5475,170.6324,171.2329,23697.0
2019-01-22 15:00:00,179.74,179.91,178.55,179.69,40134.0,171.3283,171.4903,170.194,171.2806,40134.0
2019-01-22 15:30:00,179.73,180.25,179.19,180.24,96156.0,171.3187,171.8144,170.804,171.8049,96156.0
2019-01-23 09:30:00,179.33,179.49,177.53,177.63,23734.0,170.9375,171.09,169.2217,169.317,23734.0
2019-01-23 10:00:00,177.63,177.63,175.26,175.26,24781.0,169.317,169.317,167.0579,167.0579,24781.0
2019-01-23 10:30:00,175.14,175.77,174.34,174.51,15128.0,166.9435,167.5441,166.181,166.343,15128.0
2019-01-23 11:00:00,174.57,175.27,173.5,173.69,51966.0,166.4002,167.0675,165.3803,165.5614,51966.0
2019-01-23 11:30:00,173.55,173.93,172.33,172.69,26417.0,165.428,165.7902,164.265,164.6082,26417.0
2019-01-23 12:00:00,172.58,173.57,172.19,173.37,53263.0,164.5033,165.447,164.1316,165.2564,53263.0
2019-01-23 12:30:00,173.17,173.85,172.71,173.48,34579.0,165.0657,165.7139,164.6273,165.3612,34579.0
2019-01-23 13:00:00,173.44,173.51,171.84,172.01,29521.0,165.3231,165.3898,163.798,163.96,29521.0
2019-01-23 13:30:00,171.92,172.68,171.86,172.55,33305.0,163.8742,164.5987,163.817,164.4748,33305.0
2019-01-23 14:00:00,172.48,173.58,172.48,172.76,35010.0,164.408,165.4565,164.408,164.6749,35010.0
2019-01-23 14:30:00,172.87,173.7,172.77,173.68,39458.0,164.7798,165.5709,164.6845,165.5519,39458.0
2019-01-23 15:00:00,173.68,173.91,173.32,173.84,39294.0,165.5519,165.7711,165.2087,165.7044,39294.0
2019-01-23 15:30:00,173.79,175.08,173.65,174.86,128893.0,165.6567,166.8864,165.5233,166.6766,128893.0
2019-01-24 09:30:00,175.07,177.62,174.44,176.9,42758.0,166.8768,169.3075,166.2763,168.6212,42758.0
2019-01-24 10:00:00,176.84,178.14,176.58,177.86,20613.0,168.564,169.8031,168.3162,169.5362,20613.0
2019-01-24 10:30:00,177.91,177.92,176.88,177.61,17900.0,169.5839,169.5934,168.6021,169.2979,17900.0
2019-01-24 11:00:00,177.41,178.83,176.95,178.83,33498.0,169.1073,170.4609,168.6688,170.4609,33498.0
2019-01-24 11:30:00,178.45,179.57,178.42,179.12,28371.0,170.0986,171.1662,170.07,170.7373,28371.0
2019-01-24 12:00:00,179.14,179.2,178.69,178.7,13670.0,170.7563,170.8135,170.3274,170.3369,13670.0
2019-01-24 12:30:00,178.71,178.94,177.38,177.38,27527.0,170.3465,170.5657,169.0787,169.0787,27527.0
2019-01-24 13:00:00,177.41,177.53,176.72,176.92,19642.0,169.1073,169.2217,168.4496,168.6402,19642.0
2019-01-24 13:30:00,177.05,177.17,176.27,176.47,23934.0,168.7642,168.8785,168.0207,168.2113,23934.0
2019-01-24 14:00:00,176.47,176.56,175.63,176.56,39724.0,168.2113,168.2971,167.4106,168.2971,39724.0
2019-01-24 14:30:00,176.27,176.43,175.39,175.91,26554.0,168.0207,168.1732,167.1818,167.6775,26554.0
2019-01-24 15:00:00,175.79,176.32,175.47,175.67,41920.0,167.5631,168.0683,167.2581,167.4487,41920.0
2019-01-24 15:30:00,175.65,176.2,175.59,176.07,56404.0,167.4297,167.9539,167.3725,167.83,56404.0
2019-01-25 09:30:00,176.76,178.82,176.76,178.41,30794.0,168.4877,170.4513,168.4877,170.0605,30794.0
2019-01-25 10:00:00,178.16,178.41,176.52,176.81,38392.0,169.8222,170.0605,168.259,168.5354,38392.0
2019-01-25 10:30:00,176.52,177.2,176.04,177.2,21487.0,168.259,168.9071,167.8014,168.9071,21487.0
2019-01-25 11:00:00,177.0,177.0,176.34,176.56,14574.0,168.7165,168.7165,168.0874,168.2971,14574.0
2019-01-25 11:30:00,176.4,176.51,175.37,175.47,21336.0,168.1446,168.2494,167.1628,167.2581,21336.0
2019-01-25 12:00:00,175.31,175.52,174.7,175.39,26732.0,167.1056,167.3058,166.5241,167.1818,26732.0
2019-01-25 12:30:00,175.33,175.87,174.83,175.51,52175.0,167.1247,167.6394,166.6481,167.2962,52175.0
2019-01-25 13:00:00,175.72,175.73,175.0,175.49,36228.0,167.4964,167.5059,166.8101,167.2772,36228.0
2019-01-25 13:30:00,175.49,175.65,174.7,174.77,24979.0,167.2772,167.4297,166.5241,166.5909,24979.0
2019-01-25 14:00:00,174.75,175.75,174.75,175.09,29965.0,166.5718,167.525,166.5718,166.8959,29965.0
2019-01-25 14:30:00,174.98,176.18,174.86,175.95,42972.0,166.791,167.9349,166.6766,167.7156,42972.0
2019-01-25 15:00:00,175.93,176.01,175.2,175.2,40655.0,167.6966,167.7728,167.0007,167.0007,40655.0
2019-01-25 15:30:00,175.26,175.89,175.01,175.7,81784.0,167.0579,167.6584,166.8196,167.4773,81784.0
2019-01-28 09:30:00,174.38,177.61,174.38,177.61,41342.0,166.2191,169.2979,166.2191,169.2979,41342.0
2019-01-28 10:00:00,177.85,178.77,177.33,178.56,49635.0,169.5267,170.4037,169.0311,170.2035,49635.0
2019-01-28 10:30:00,178.62,179.8,178.08,178.56,48753.0,170.2607,171.3855,169.746,170.2035,48753.0
2019-01-28 11:00:00,178.41,178.91,177.8,178.82,45131.0,170.0605,170.5371,169.4791,170.4513,45131.0
2019-01-28 11:30:00,178.82,179.05,177.39,177.69,39287.0,170.4513,170.6706,169.0882,169.3742,39287.0
2019-01-28 12:00:00,177.58,178.59,177.23,177.86,24271.0,169.2694,170.2321,168.9357,169.5362,24271.0
2019-01-28 12:30:00,177.97,178.43,177.54,178.26,26407.0,169.6411,170.0796,169.2312,169.9175,26407.0
2019-01-28 13:00:00,178.25,178.82,178.23,178.6,27767.0,169.908,170.4513,169.8889,170.2416,27767.0
2019-01-28 13:30:00,178.65,179.84,178.59,179.59,38667.0,170.2893,171.4236,170.2321,171.1853,38667.0
2019-01-28 14:00:00,179.66,179.74,178.72,178.79,15220.0,171.252,171.3283,170.356,170.4227,15220.0
2019-01-28 14:30:00,178.86,179.46,178.38,179.24,39269.0,170.4894,171.0614,170.0319,170.8517,39269.0
2019-01-28 15:00:00,179.36,179.81,179.04,179.59,41408.0,170.966,171.395,170.661,171.1853,41408.0
2019-01-28 15:30:00,179.51,179.81,179.34,179.62,94737.0,171.109,171.395,170.947,171.2139,94737.0
2019-01-29 09:30:00,179.16,181.87,179.16,181.64,79121.0,170.7754,173.3586,170.7754,173.1393,79121.0
2019-01-29 10:00:00,181.63,181.69,179.45,180.04,30498.0,173.1298,173.187,171.0518,171.6142,30498.0
2019-01-29 10:30:00,180.1,180.78,179.82,180.27,35941.0,171.6714,172.3196,171.4045,171.8335,35941.0
2019-01-29 11:00:00,180.14,180.84,179.99,180.3,18884.0,171.7095,172.3768,171.5666,171.8621,18884.0
2019-01-29 11:30:00,180.34,181.24,180.33,181.16,25429.0,171.9002,172.7581,171.8907,172.6818,25429.0
2019-01-29 12:00:00,181.19,181.29,180.17,180.25,24213.0,172.7104,172.8057,171.7381,171.8144,24213.0
2019-01-29 12:30:00,180.21,180.43,179.8,179.9,26799.0,171.7763,171.986,171.3855,171.4808,26799.0
2019-01-29 13:00:00,179.81,180.94,179.8,180.51,149094.0,171.395,172.4721,171.3855,172.0622,149094.0
2019-01-29 13:30:00,180.44,180.45,179.98,180.34,14402.0,171.9955,172.005,171.557,171.9002,14402.0
2019-01-29 14:00:00,180.42,180.42,179.83,179.9,17204.0,171.9764,171.9764,171.4141,171.4808,17204.0
2019-01-29 14:30:00,179.93,180.6,179.79,180.04,22451.0,171.5094,172.148,171.3759,171.6142,22451.0
2019-01-29 15:00:00,180.04,180.55,179.94,180.22,28288.0,171.6142,172.1004,171.5189,171.7858,28288.0
2019-01-29 15:30:00,180.26,180.55,179.69,180.2,115846.0,171.8239,172.1004,171.2806,171.7667,115846.0
2019-01-30 09:30:00,181.11,182.49,180.25,180.69,38824.0,172.6341,173.9496,171.8144,172.2338,38824.0
2019-01-30 10:00:00,180.74,181.09,179.54,180.53,21294.0,172.2815,172.6151,171.1376,172.0813,21294.0
2019-01-30 10:30:00,180.67,180.84,180.14,180.53,25030.0,172.2147,172.3768,171.7095,172.0813,25030.0
2019-01-30 11:00:00,180.54,181.13,179.88,180.19,32194.0,172.0908,172.6532,171.4617,171.7572,32194.0
2019-01-30 11:30:00,180.18,180.38,179.65,179.65,24915.0,171.7477,171.9383,171.2425,171.2425,24915.0
2019-01-30 12:00:00,179.76,180.23,179.7,179.98,16325.0,171.3473,171.7953,171.2901,171.557,16325.0
2019-01-30 12:30:00,180.03,180.03,178.91,178.97,18610.0,171.6047,171.6047,170.5371,170.5943,18610.0
2019-01-30 13:00:00,178.98,179.26,178.51,178.52,15934.0,170.6038,170.8707,170.1558,170.1654,15934.0
2019-01-30 13:30:00,178.57,178.79,178.15,178.26,13015.0,170.213,170.4227,169.8127,169.9175,13015.0
2019-01-30 14:00:00,177.95,179.53,177.89,178.54,80154.0,169.622,171.1281,169.5648,170.1844,80154.0
2019-01-30 14:30:00,178.63,179.38,178.47,179.1,41420.0,170.2702,170.9851,170.1177,170.7182,41420.0
2019-01-30 15:00:00,179.14,179.14,178.05,178.36,41546.0,170.7563,170.7563,169.7174,170.0128,41546.0
2019-01-30 15:30:00,178.2,178.72,178.16,178.55,92164.0,169.8603,170.356,169.8222,170.194,92164.0
2019-01-31 09:30:00,177.63,178.0,175.76,177.8,19513.0,169.317,169.6697,167.5345,169.4791,19513.0
2019-01-31 10:00:00,177.72,179.05,177.72,178.86,15339.0,169.4028,170.6706,169.4028,170.4894,15339.0
2019-01-31 10:30:00,178.79,180.25,178.75,179.91,78579.0,170.4227,171.8144,170.3846,171.4903,78579.0
2019-01-31 11:00:00,180.18,180.28,178.89,179.02,35997.0,171.7477,171.843,170.518,170.642,35997.0
2019-01-31 11:30:00,179.04,179.3,178.83,179.0,34897.0,170.661,170.9089,170.4609,170.6229,34897.0
2019-01-31 12:00:00,179.0,179.29,178.61,178.62,8910.0,170.6229,170.8993,170.2511,170.2607,8910.0
2019-01-31 12:30:00,178.72,179.1,178.6,178.67,44547.0,170.356,170.7182,170.2416,170.3083,44547.0
2019-01-31 13:00:00,178.67,179.0,177.91,178.15,72911.0,170.3083,170.6229,169.5839,169.8127,72911.0
2019-01-31 13:30:00,178.11,178.58,177.93,177.99,67861.0,169.7745,170.2226,169.603,169.6602,67861.0
2019-01-31 14:00:00,177.99,178.89,177.99,178.45,82853.0,169.6602,170.518,169.6602,170.0986,82853.0
2019-01-31 14:30:00,178.47,178.6,177.65,177.93,87359.0,170.1177,170.2416,169.3361,169.603,87359.0
2019-01-31 15:00:00,177.97,178.08,176.74,177.39,90863.0,169.6411,169.746,168.4687,169.0882,90863.0
2019-01-31 15:30:00,177.4,177.83,176.63,176.68,378314.0,169.0978,169.5077,168.3638,168.4115,378314.0
2019-02-01 09:30:00,177.46,180.84,177.16,180.17,93394.0,169.155,172.3768,168.869,171.7381,93394.0
2019-02-01 10:00:00,180.29,181.56,180.29,181.06,52232.0,171.8525,173.0631,171.8525,172.5865,52232.0
2019-02-01 10:30:00,181.07,182.44,181.01,181.68,28974.0,172.596,173.9019,172.5388,173.1775,28974.0
2019-02-01 11:00:00,181.53,183.04,181.46,182.66,24060.0,173.0345,174.4738,172.9678,174.1116,24060.0
2019-02-01 11:30:00,182.6,183.7,182.6,183.23,40637.0,174.0544,175.1029,174.0544,174.6549,40637.0
2019-02-01 12:00:00,183.13,183.57,182.78,183.5,36977.0,174.5596,174.979,174.226,174.9123,36977.0
2019-02-01 12:30:00,183.61,183.93,182.82,182.92,18085.0,175.0172,175.3222,174.2641,174.3594,18085.0
2019-02-01 13:00:00,182.73,183.14,182.14,182.48,13538.0,174.1783,174.5691,173.6159,173.94,13538.0
2019-02-01 13:30:00,182.46,182.75,182.0,182.68,26852.0,173.921,174.1974,173.4825,174.1307,26852.0
2019-02-01 14:00:00,182.6,182.66,181.99,182.52,45421.0,174.0544,174.1116,173.473,173.9782,45421.0
2019-02-01 14:30:00,182.47,183.18,182.41,182.84,43184.0,173.9305,174.6073,173.8733,174.2832,43184.0
2019-02-01 15:00:00,182.77,183.72,182.72,183.71,44398.0,174.2165,175.122,174.1688,175.1125,44398.0
2019-02-01 15:30:00,183.75,185.05,183.59,183.81,207972.0,175.1506,176.3898,174.9981,175.2078,207972.0
2019-02-04 09:30:00,184.08,185.6,183.69,185.11,68580.0,175.4652,176.914,175.0934,176.447,68580.0
2019-02-04 10:00:00,184.95,186.68,184.47,185.04,76563.0,176.2944,177.9435,175.8369,176.3802,76563.0
2019-02-04 10:30:00,185.05,185.6,184.69,184.95,15174.0,176.3898,176.914,176.0466,176.2944,15174.0
2019-02-04 11:00:00,185.1,185.57,184.69,185.26,21605.0,176.4374,176.8854,176.0466,176.5899,21605.0
2019-02-04 11:30:00,185.39,186.02,185.32,185.68,11321.0,176.7138,177.3144,176.6471,176.9903,11321.0
2019-02-04 12:00:00,185.73,185.82,185.23,185.41,14168.0,177.0379,177.1237,176.5613,176.7329,14168.0
2019-02-04 12:30:00,185.4,186.04,185.33,185.82,50457.0,176.7234,177.3334,176.6567,177.1237,50457.0
2019-02-04 13:00:00,185.75,185.87,185.35,185.78,25895.0,177.057,177.1714,176.6757,177.0856,25895.0
2019-02-04 13:30:00,185.77,186.58,185.74,186.2,26862.0,177.0761,177.8482,177.0475,177.4859,26862.0
2019-02-04 14:00:00,186.12,186.25,185.95,186.25,19000.0,177.4097,177.5336,177.2476,177.5336,19000.0
2019-02-04 14:30:00,186.23,186.56,186.12,186.23,21451.0,177.5145,177.8291,177.4097,177.5145,21451.0
2019-02-04 15:00:00,186.31,186.4,185.72,185.85,61657.0,177.5908,177.6766,177.0284,177.1523,61657.0
2019-02-04 15:30:00,185.76,186.13,185.64,185.97,76533.0,177.0665,177.4192,176.9521,177.2667,76533.0
2019-02-05 09:30:00,186.8,187.88,185.41,185.5,36710.0,178.0579,179.0873,176.7329,176.8187,36710.0
2019-02-05 10:00:00,185.68,187.21,185.68,186.61,41624.0,176.9903,178.4487,176.9903,177.8768,41624.0
2019-02-05 10:30:00,186.67,187.5,186.47,186.55,45871.0,177.9339,178.7251,177.7433,177.8196,45871.0
2019-02-05 11:00:00,186.77,187.08,186.08,186.08,16952.0,178.0293,178.3248,177.3716,177.3716,16952.0
2019-02-05 11:30:00,186.3,186.65,186.05,186.52,16493.0,177.5813,177.9149,177.343,177.791,16493.0
2019-02-05 12:00:00,186.46,186.86,185.84,185.95,34495.0,177.7338,178.1151,177.1428,177.2476,34495.0
2019-02-05 12:30:00,185.93,186.34,185.8,186.3,17060.0,177.2286,177.6194,177.1047,177.5813,17060.0
2019-02-05 13:00:00,186.19,186.85,186.13,186.83,34238.0,177.4764,178.1055,177.4192,178.0865,34238.0
2019-02-05 13:30:00,186.67,186.88,185.98,186.11,24114.0,177.9339,178.1341,177.2762,177.4002,24114.0
2019-02-05 14:00:00,186.21,186.81,186.13,186.65,17430.0,177.4955,178.0674,177.4192,177.9149,17430.0
2019-02-05 14:30:00,186.58,186.95,186.37,186.87,17422.0,177.8482,178.2008,177.648,178.1246,17422.0
2019-02-05 15:00:00,186.84,187.11,186.45,186.95,24050.0,178.096,178.3534,177.7242,178.2008,24050.0
2019-02-05 15:30:00,186.99,188.06,186.99,187.91,129799.0,178.239,179.2589,178.239,179.1159,129799.0
2019-02-06 09:30:00,186.18,189.3,185.59,185.89,98082.0,177.4669,180.4409,176.9045,177.1904,98082.0
2019-02-06 10:00:00,185.86,185.86,184.08,184.38,37393.0,177.1619,177.1619,175.4652,175.7511,37393.0
2019-02-06 10:30:00,184.43,186.17,184.41,186.1,58735.0,175.7988,177.4573,175.7797,177.3906,58735.0
2019-02-06 11:00:00,185.98,185.98,184.84,185.2,19276.0,177.2762,177.2762,176.1896,176.5327,19276.0
2019-02-06 11:30:00,185.28,185.9,184.96,184.96,15737.0,176.609,177.2,176.304,176.304,15737.0
2019-02-06 12:00:00,184.95,184.95,183.78,183.85,20570.0,176.2944,176.2944,175.1792,175.2459,20570.0
2019-02-06 12:30:00,183.69,184.65,183.68,184.58,26667.0,175.0934,176.0085,175.0839,175.9418,26667.0
2019-02-06 13:00:00,184.52,184.8,183.96,184.34,21553.0,175.8846,176.1515,175.3508,175.713,21553.0
2019-02-06 13:30:00,184.4,184.51,183.8,183.88,16779.0,175.7702,175.875,175.1983,175.2745,16779.0
2019-02-06 14:00:00,183.77,183.84,183.0,183.47,17943.0,175.1697,175.2364,174.4357,174.8837,17943.0
2019-02-06 14:30:00,183.56,183.6,183.11,183.43,12015.0,174.9695,175.0076,174.5406,174.8456,12015.0
2019-02-06 15:00:00,183.33,183.33,182.74,183.05,17555.0,174.7503,174.7503,174.1879,174.4834,17555.0
2019-02-06 15:30:00,183.01,183.03,181.88,182.13,145271.0,174.4452,174.4643,173.3681,173.6064,145271.0
2019-02-07 09:30:00,182.02,182.24,180.86,181.39,15437.0,173.5016,173.7113,172.3958,172.901,15437.0
2019-02-07 10:00:00,181.43,184.13,181.26,184.13,29549.0,172.9392,175.5128,172.7771,175.5128,29549.0
2019-02-07 10:30:00,183.98,184.4,182.17,182.51,30078.0,175.3698,175.7702,173.6445,173.9686,30078.0
2019-02-07 11:00:00,182.68,183.0,181.52,181.52,42275.0,174.1307,174.4357,173.025,173.025,42275.0
2019-02-07 11:30:00,181.69,181.73,180.5,180.63,36512.0,173.187,173.2251,172.0527,172.1766,36512.0
2019-02-07 12:00:00,180.61,181.43,180.18,181.01,39413.0,172.1575,172.9392,171.7477,172.5388,39413.0
2019-02-07 12:30:00,180.97,181.47,180.35,180.83,27405.0,172.5007,172.9773,171.9097,172.3673,27405.0
2019-02-07 13:00:00,180.74,181.55,180.48,181.08,62000.0,172.2815,173.0536,172.0336,172.6056,62000.0
2019-02-07 13:30:00,181.11,182.32,181.11,182.11,32463.0,172.6341,173.7875,172.6341,173.5873,32463.0
2019-02-07 14:00:00,182.11,182.32,181.79,182.29,15686.0,173.5873,173.7875,173.2823,173.7589,15686.0
2019-02-07 14:30:00,182.32,182.76,181.77,181.77,24497.0,173.7875,174.2069,173.2633,173.2633,24497.0
2019-02-07 15:00:00,181.72,182.39,181.71,182.34,21621.0,173.2156,173.8542,173.2061,173.8066,21621.0
2019-02-07 15:30:00,182.32,182.62,181.44,182.25,115783.0,173.7875,174.0735,172.9487,173.7208,115783.0
2019-02-08 09:30:00,181.9,183.56,180.74,182.54,31030.0,173.3872,174.9695,172.2815,173.9972,31030.0
2019-02-08 10:00:00,182.31,183.25,182.31,182.97,26137.0,173.778,174.674,173.778,174.4071,26137.0
2019-02-08 10:30:00,182.95,183.22,181.3,181.3,11242.0,174.388,174.6454,172.8153,172.8153,11242.0
2019-02-08 11:00:00,181.24,182.35,181.24,181.97,8079.0,172.7581,173.8161,172.7581,173.4539,8079.0
2019-02-08 11:30:00,182.09,182.09,181.38,182.05,7883.0,173.5683,173.5683,172.8915,173.5302,7883.0
2019-02-08 12:00:00,182.38,182.42,181.74,182.32,14627.0,173.8447,173.8828,173.2347,173.7875,14627.0
2019-02-08 12:30:00,182.32,182.97,182.16,182.44,6874.0,173.7875,174.4071,173.635,173.9019,6874.0
2019-02-08 13:00:00,182.54,182.55,181.98,182.26,20763.0,173.9972,174.0068,173.4634,173.7303,20763.0
2019-02-08 13:30:00,182.27,183.06,182.26,182.92,14821.0,173.7399,174.4929,173.7303,174.3594,14821.0
2019-02-08 14:00:00,182.93,183.37,182.41,183.24,13928.0,174.369,174.7884,173.8733,174.6645,13928.0
2019-02-08 14:30:00,183.22,184.03,183.22,183.77,19373.0,174.6454,175.4175,174.6454,175.1697,19373.0
2019-02-08 15:00:00,183.86,184.48,183.75,184.4,24544.0,175.2555,175.8464,175.1506,175.7702,24544.0
2019-02-08 15:30:00,184.31,184.38,183.61,184.38,76379.0,175.6844,175.7511,175.0172,175.7511,76379.0
2019-02-11 09:30:00,184.83,185.84,184.03,185.12,72486.0,176.1801,177.1428,175.4175,176.4565,72486.0
2019-02-11 10:00:00,185.16,185.6,184.45,184.46,48326.0,176.4946,176.914,175.8178,175.8274,48326.0
2019-02-11 10:30:00,184.42,184.78,184.01,184.05,30130.0,175.7892,176.1324,175.3984,175.4366,30130.0
2019-02-11 11:00:00,184.2,185.05,183.86,184.99,61116.0,175.5795,176.3898,175.2555,176.3326,61116.0
2019-02-11 11:30:00,184.89,185.12,184.37,184.71,78205.0,176.2372,176.4565,175.7416,176.0657,78205.0
2019-02-11 12:00:00,184.71,187.08,184.64,186.94,69031.0,176.0657,178.3248,175.9989,178.1913,69031.0
2019-02-11 12:30:00,186.87,186.92,185.93,186.03,53145.0,178.1246,178.1722,177.2286,177.3239,53145.0
2019-02-11 13:00:00,186.03,186.33,185.82,186.06,33108.0,177.3239,177.6099,177.1237,177.3525,33108.0
2019-02-11 13:30:00,186.04,186.24,185.84,186.12,43520.0,177.3334,177.5241,177.1428,177.4097,43520.0
2019-02-11 14:00:00,186.1,186.31,186.02,186.25,69394.0,177.3906,177.5908,177.3144,177.5336,69394.0
2019-02-11 14:30:00,186.23,186.24,185.23,185.33,28367.0,177.5145,177.5241,176.5613,176.6567,28367.0
2019-02-11 15:00:00,185.35,186.17,185.3,186.1,121110.0,176.6757,177.4573,176.6281,177.3906,121110.0
2019-02-11 15:30:00,186.1,186.57,185.89,185.98,218292.0,177.3906,177.8386,177.1904,177.2762,218292.0
2019-02-12 09:30:00,185.74,188.48,183.36,186.67,234270.0,177.0475,179.6592,174.7789,177.9339,234270.0
2019-02-12 10:00:00,186.41,188.99,185.72,188.34,197345.0,177.6861,180.1454,177.0284,179.5258,197345.0
2019-02-12 10:30:00,188.56,189.0,186.68,188.15,76144.0,179.7355,180.1549,177.9435,179.3447,76144.0
2019-02-12 11:00:00,188.15,189.83,188.15,189.19,104304.0,179.3447,180.9461,179.3447,180.336,104304.0
2019-02-12 11:30:00,189.25,189.58,186.22,187.61,109972.0,180.3932,180.7078,177.505,178.83,109972.0
2019-02-12 12:00:00,187.61,188.0,186.95,187.13,86440.0,178.83,179.2017,178.2008,178.3724,86440.0
2019-02-12 12:30:00,187.28,187.65,186.43,186.48,85055.0,178.5154,178.8681,177.7052,177.7528,85055.0
2019-02-12 13:00:00,186.49,186.64,185.68,185.73,76230.0,177.7624,177.9053,176.9903,177.0379,76230.0
2019-02-12 13:30:00,185.74,186.28,184.76,184.9,91631.0,177.0475,177.5622,176.1133,176.2468,91631.0
2019-02-12 14:00:00,184.89,184.91,183.4,183.59,99729.0,176.2372,176.2563,174.817,174.9981,99729.0
2019-02-12 14:30:00,183.65,184.23,183.01,183.71,61223.0,175.0553,175.6081,174.4452,175.1125,61223.0
2019-02-12 15:00:00,183.71,184.56,183.3,184.39,147118.0,175.1125,175.9227,174.7217,175.7606,147118.0
2019-02-12 15:30:00,184.48,184.68,183.76,184.49,215910.0,175.8464,176.0371,175.1601,175.856,215910.0
2019-02-13 09:30:00,185.82,186.14,183.37,183.62,102851.0,177.1237,177.4287,174.7884,175.0267,102851.0
2019-02-13 10:00:00,183.79,184.0,183.22,183.5,47849.0,175.1887,175.3889,174.6454,174.9123,47849.0
2019-02-13 10:30:00,183.51,184.7,183.21,184.35,72069.0,174.9218,176.0561,174.6359,175.7225,72069.0
2019-02-13 11:00:00,184.34,184.7,182.71,182.71,32237.0,175.713,176.0561,174.1593,174.1593,32237.0
2019-02-13 11:30:00,182.69,182.76,181.95,182.43,36416.0,174.1402,174.2069,173.4348,173.8924,36416.0
2019-02-13 12:00:00,182.52,182.55,181.75,182.0,50070.0,173.9782,174.0068,173.2442,173.4825,50070.0
2019-02-13 12:30:00,181.99,182.4,181.79,182.06,20040.0,173.473,173.8638,173.2823,173.5397,20040.0
2019-02-13 13:00:00,182.19,182.59,182.05,182.52,38681.0,173.6636,174.0449,173.5302,173.9782,38681.0
2019-02-13 13:30:00,182.6,182.64,181.61,181.69,75695.0,174.0544,174.0925,173.1107,173.187,75695.0
2019-02-13 14:00:00,181.73,181.9,181.05,181.27,51074.0,173.2251,173.3872,172.577,172.7867,51074.0
2019-02-13 14:30:00,181.29,181.52,180.86,181.28,64843.0,172.8057,173.025,172.3958,172.7962,64843.0
2019-02-13 15:00:00,181.27,181.27,180.38,180.56,113714.0,172.7867,172.7867,171.9383,172.1099,113714.0
2019-02-13 15:30:00,180.6,180.75,179.84,180.41,299977.0,172.148,172.291,171.4236,171.9669,299977.0
2019-02-14 09:30:00,183.06,183.68,180.81,182.88,161238.0,174.4929,175.0839,172.3482,174.3213,161238.0
2019-02-14 10:00:00,182.97,185.14,182.96,185.04,96167.0,174.4071,176.4755,174.3976,176.3802,96167.0
2019-02-14 10:30:00,184.99,185.54,183.89,185.12,125018.0,176.3326,176.8568,175.284,176.4565,125018.0
2019-02-14 11:00:00,185.25,185.26,184.71,184.92,35016.0,176.5804,176.5899,176.0657,176.2658,35016.0
2019-02-14 11:30:00,184.84,185.1,184.05,184.69,174821.0,176.1896,176.4374,175.4366,176.0466,174821.0
2019-02-14 12:00:00,184.58,185.95,184.58,185.92,150170.0,175.9418,177.2476,175.9418,177.219,150170.0
2019-02-14 12:30:00,185.94,187.43,185.88,187.15,92773.0,177.2381,178.6584,177.1809,178.3915,92773.0
2019-02-14 13:00:00,187.17,188.12,187.17,187.98,46144.0,178.4105,179.3161,178.4105,179.1826,46144.0
2019-02-14 13:30:00,187.98,188.03,187.05,187.16,43826.0,179.1826,179.2303,178.2962,178.401,43826.0
2019-02-14 14:00:00,187.2,188.09,187.2,187.76,68267.0,178.4391,179.2875,178.4391,178.9729,68267.0
2019-02-14 14:30:00,187.76,187.76,186.61,186.98,43865.0,178.9729,178.9729,177.8768,178.2294,43865.0
2019-02-14 15:00:00,187.1,187.72,186.35,187.02,94003.0,178.3438,178.9348,177.6289,178.2676,94003.0
2019-02-14 15:30:00,187.03,187.76,186.96,187.45,273136.0,178.2771,178.9729,178.2104,178.6774,273136.0
2019-02-15 09:30:00,190.02,193.18,187.8,191.85,142840.0,181.1272,184.1393,179.0111,182.8715,142840.0
2019-02-15 10:00:00,191.94,192.84,190.64,192.44,122890.0,182.9573,183.8152,181.7182,183.4339,122890.0
2019-02-15 10:30:00,192.57,192.72,190.82,190.97,113092.0,183.5578,183.7008,181.8897,182.0327,113092.0
2019-02-15 11:00:00,190.97,191.12,189.56,189.7,162326.0,182.0327,182.1757,180.6887,180.8221,162326.0
2019-02-15 11:30:00,189.62,191.0,189.62,190.65,79161.0,180.7459,182.0613,180.7459,181.7277,79161.0
2019-02-15 12:00:00,190.75,191.31,190.37,190.86,44210.0,181.823,182.3568,181.4608,181.9279,44210.0
2019-02-15 12:30:00,190.84,190.87,190.37,190.5,70232.0,181.9088,181.9374,181.4608,181.5847,70232.0
2019-02-15 13:00:00,190.57,190.78,190.31,190.56,45666.0,181.6514,181.8516,181.4036,181.6419,45666.0
2019-02-15 13:30:00,190.58,191.02,190.27,190.56,37594.0,181.661,182.0804,181.3655,181.6419,37594.0
2019-02-15 14:00:00,190.6,191.03,190.2,190.68,44281.0,181.68,182.0899,181.2987,181.7563,44281.0
2019-02-15 14:30:00,190.68,191.51,190.45,191.4,56059.0,181.7563,182.5474,181.537,182.4426,56059.0
2019-02-15 15:00:00,191.36,191.39,189.9,190.47,81682.0,182.4045,182.4331,181.0128,181.5561,81682.0
2019-02-15 15:30:00,190.4,190.59,189.93,190.07,239752.0,181.4894,181.6705,181.0414,181.1748,239752.0
2019-02-19 09:30:00,190.05,190.55,188.96,190.05,47505.0,181.1558,181.6324,180.1168,181.1558,47505.0
2019-02-19 10:00:00,190.23,192.31,190.05,191.18,45690.0,181.3273,183.31,181.1558,182.2329,45690.0
2019-02-19 10:30:00,191.45,192.66,191.17,191.81,95218.0,182.4902,183.6436,182.2233,182.8334,95218.0
2019-02-19 11:00:00,191.94,192.46,190.41,190.71,75120.0,182.9573,183.453,181.4989,181.7849,75120.0
2019-02-19 11:30:00,190.59,192.21,190.58,191.78,37806.0,181.6705,183.2147,181.661,182.8048,37806.0
2019-02-19 12:00:00,191.67,192.05,191.01,191.01,37668.0,182.6999,183.0622,182.0708,182.0708,37668.0
2019-02-19 12:30:00,191.01,191.04,189.97,190.26,16370.0,182.0708,182.0994,181.0795,181.3559,16370.0
2019-02-19 13:00:00,190.25,190.49,189.62,190.35,24981.0,181.3464,181.5752,180.7459,181.4417,24981.0
2019-02-19 13:30:00,190.34,190.47,189.24,189.98,70908.0,181.4322,181.5561,180.3837,181.089,70908.0
2019-02-19 14:00:00,189.98,190.59,189.6,190.31,34639.0,181.089,181.6705,180.7268,181.4036,34639.0
2019-02-19 14:30:00,190.42,190.42,189.84,189.96,21865.0,181.5084,181.5084,180.9556,181.07,21865.0
2019-02-19 15:00:00,189.92,190.25,189.11,189.17,47866.0,181.0318,181.3464,180.2598,180.3169,47866.0
2019-02-19 15:30:00,189.18,189.79,188.91,189.0,78463.0,180.3265,180.9079,180.0691,180.1549,78463.0
2019-02-20 09:30:00,189.57,190.57,189.25,190.47,24098.0,180.6982,181.6514,180.3932,181.5561,24098.0
2019-02-20 10:00:00,190.36,192.5,190.05,192.45,24939.0,181.4513,183.4911,181.1558,183.4434,24939.0
2019-02-20 10:30:00,192.38,193.14,191.81,192.75,102178.0,183.3767,184.1012,182.8334,183.7294,102178.0
2019-02-20 11:00:00,192.72,193.28,191.88,192.02,56733.0,183.7008,184.2346,182.9001,183.0336,56733.0
2019-02-20 11:30:00,192.09,193.75,192.05,193.42,81995.0,183.1003,184.6826,183.0622,184.368,81995.0
2019-02-20 12:00:00,193.47,193.66,192.39,192.39,36995.0,184.4157,184.5968,183.3863,183.3863,36995.0
2019-02-20 12:30:00,192.25,192.69,192.25,192.59,8064.0,183.2528,183.6722,183.2528,183.5769,8064.0
2019-02-20 13:00:00,192.67,193.42,192.51,193.35,16229.0,183.6531,184.368,183.5006,184.3013,16229.0
2019-02-20 13:30:00,193.34,193.78,192.43,192.43,31098.0,184.2918,184.7112,183.4244,183.4244,31098.0
2019-02-20 14:00:00,192.45,192.82,191.8,192.34,13469.0,183.4434,183.7961,182.8239,183.3386,13469.0
2019-02-20 14:30:00,192.34,193.0,192.34,192.59,13241.0,183.3386,183.9677,183.3386,183.5769,13241.0
2019-02-20 15:00:00,192.54,192.83,192.25,192.38,21085.0,183.5292,183.8057,183.2528,183.3767,21085.0
2019-02-20 15:30:00,192.36,192.66,191.98,192.33,63766.0,183.3577,183.6436,182.9954,183.3291,63766.0
2019-02-21 09:30:00,191.71,192.61,191.03,192.11,23529.0,182.7381,183.596,182.0899,183.1194,23529.0
2019-02-21 10:00:00,192.0,193.18,191.75,192.0,32967.0,183.0145,184.1393,182.7762,183.0145,32967.0
2019-02-21 10:30:00,191.86,192.35,191.32,191.34,10866.0,182.8811,183.3481,182.3663,182.3854,10866.0
2019-02-21 11:00:00,191.57,191.95,190.84,190.84,18513.0,182.6046,182.9668,181.9088,181.9088,18513.0
2019-02-21 11:30:00,190.78,191.72,190.78,191.57,14105.0,181.8516,182.7476,181.8516,182.6046,14105.0
2019-02-21 12:00:00,191.7,192.01,191.41,191.91,16893.0,182.7285,183.024,182.4521,182.9287,16893.0
2019-02-21 12:30:00,191.86,192.23,191.85,192.18,7276.0,182.8811,183.2337,182.8715,183.1861,7276.0
2019-02-21 13:00:00,192.19,192.27,191.44,191.59,8914.0,183.1956,183.2719,182.4807,182.6237,8914.0
2019-02-21 13:30:00,191.59,191.7,191.36,191.54,10564.0,182.6237,182.7285,182.4045,182.576,10564.0
2019-02-21 14:00:00,191.57,191.65,190.92,191.06,7257.0,182.6046,182.6809,181.985,182.1185,7257.0
2019-02-21 14:30:00,191.08,191.14,190.21,190.42,18772.0,182.1376,182.1948,181.3083,181.5084,18772.0
2019-02-21 15:00:00,190.44,190.88,190.25,190.25,29725.0,181.5275,181.9469,181.3464,181.3464,29725.0
2019-02-21 15:30:00,190.21,190.58,190.05,190.39,61981.0,181.3083,181.661,181.1558,181.4799,61981.0
2019-02-22 09:30:00,191.44,191.92,190.27,190.41,21283.0,182.4807,182.9382,181.3655,181.4989,21283.0
2019-02-22 10:00:00,190.51,191.4,190.22,190.84,29761.0,181.5942,182.4426,181.3178,181.9088,29761.0
2019-02-22 10:30:00,190.95,191.74,190.7,191.43,13259.0,182.0136,182.7667,181.7753,182.4712,13259.0
2019-02-22 11:00:00,191.41,191.79,190.95,191.34,27942.0,182.4521,182.8143,182.0136,182.3854,27942.0
2019-02-22 11:30:00,191.2,191.69,190.82,191.05,18274.0,182.2519,182.719,181.8897,182.109,18274.0
2019-02-22 12:00:00,190.93,191.01,190.06,190.06,18343.0,181.9946,182.0708,181.1653,181.1653,18343.0
2019-02-22 12:30:00,190.17,190.43,190.08,190.13,10553.0,181.2701,181.518,181.1844,181.232,10553.0
2019-02-22 13:00:00,190.13,190.34,189.83,190.24,30417.0,181.232,181.4322,180.9461,181.3369,30417.0
2019-02-22 13:30:00,190.23,190.43,190.09,190.43,13811.0,181.3273,181.518,181.1939,181.518,13811.0
2019-02-22 14:00:00,190.42,190.48,189.86,189.99,10659.0,181.5084,181.5656,180.9747,181.0986,10659.0
2019-02-22 14:30:00,189.95,190.19,189.18,189.6,13175.0,181.0604,181.2892,180.3265,180.7268,13175.0
2019-02-22 15:00:00,189.59,189.77,189.44,189.73,15725.0,180.7173,180.8889,180.5743,180.8507,15725.0
2019-02-22 15:30:00,189.72,190.15,189.35,190.02,61909.0,180.8412,181.2511,180.4885,181.1272,61909.0
2019-02-25 09:30:00,191.28,192.18,190.56,191.32,57829.0,182.3282,183.1861,181.6419,182.3663,57829.0
2019-02-25 10:00:00,191.56,191.58,190.23,190.39,17634.0,182.5951,182.6142,181.3273,181.4799,17634.0
2019-02-25 10:30:00,190.34,190.85,190.31,190.49,24717.0,181.4322,181.9183,181.4036,181.5752,24717.0
2019-02-25 11:00:00,190.43,190.64,190.13,190.45,14121.0,181.518,181.7182,181.232,181.537,14121.0
2019-02-25 11:30:00,190.43,190.84,190.24,190.67,26607.0,181.518,181.9088,181.3369,181.7467,26607.0
2019-02-25 12:00:00,190.74,190.89,190.14,190.37,8710.0,181.8135,181.9565,181.2416,181.4608,8710.0
2019-02-25 12:30:00,190.25,190.43,189.98,190.13,6912.0,181.3464,181.518,181.089,181.232,6912.0
2019-02-25 13:00:00,190.09,190.38,190.06,190.18,21279.0,181.1939,181.4703,181.1653,181.2797,21279.0
2019-02-25 13:30:00,190.19,190.21,189.67,189.76,7410.0,181.2892,181.3083,180.7935,180.8793,7410.0
2019-02-25 14:00:00,189.76,189.92,189.45,189.68,9849.0,180.8793,181.0318,180.5838,180.8031,9849.0
2019-02-25 14:30:00,189.64,189.65,189.02,189.21,17556.0,180.765,180.7745,180.174,180.3551,17556.0
2019-02-25 15:00:00,189.21,189.28,188.65,188.68,22455.0,180.3551,180.4218,179.8213,179.8499,22455.0
2019-02-25 15:30:00,188.67,188.92,188.34,188.58,117125.0,179.8403,180.0786,179.5258,179.7546,117125.0
2019-02-26 09:30:00,187.67,189.39,187.5,188.95,53169.0,178.8871,180.5266,178.7251,180.1072,53169.0
2019-02-26 10:00:00,189.05,190.85,188.96,190.55,31531.0,180.2026,181.9183,180.1168,181.6324,31531.0
2019-02-26 10:30:00,190.44,191.89,190.27,191.24,24670.0,181.5275,182.9097,181.3655,182.2901,24670.0
2019-02-26 11:00:00,191.23,192.5,190.99,192.19,31045.0,182.2805,183.4911,182.0518,183.1956,31045.0
2019-02-26 11:30:00,192.28,192.5,191.8,192.07,21335.0,183.2814,183.4911,182.8239,183.0812,21335.0
2019-02-26 12:00:00,192.06,192.13,191.71,192.03,11260.0,183.0717,183.1384,182.7381,183.0431,11260.0
2019-02-26 12:30:00,192.11,192.15,191.14,191.14,9028.0,183.1194,183.1575,182.1948,182.1948,9028.0
2019-02-26 13:00:00,191.19,191.57,191.06,191.48,9306.0,182.2424,182.6046,182.1185,182.5188,9306.0
2019-02-26 13:30:00,191.48,191.65,191.19,191.65,13136.0,182.5188,182.6809,182.2424,182.6809,13136.0
2019-02-26 14:00:00,191.56,191.73,191.25,191.48,11522.0,182.5951,182.7571,182.2996,182.5188,11522.0
2019-02-26 14:30:00,191.52,191.81,191.1,191.5,18678.0,182.557,182.8334,182.1566,182.5379,18678.0
2019-02-26 15:00:00,191.55,192.19,191.55,191.9,37585.0,182.5856,183.1956,182.5856,182.9192,37585.0
2019-02-26 15:30:00,191.86,192.17,190.95,191.09,64757.0,182.8811,183.1765,182.0136,182.1471,64757.0
2019-02-27 09:30:00,190.67,192.94,190.47,191.05,23966.0,181.7467,183.9105,181.5561,182.109,23966.0
2019-02-27 10:00:00,191.21,191.73,189.7,189.94,20806.0,182.2615,182.7571,180.8221,181.0509,20806.0
2019-02-27 10:30:00,190.13,190.63,189.78,190.24,36628.0,181.232,181.7086,180.8984,181.3369,36628.0
2019-02-27 11:00:00,190.16,190.98,190.15,190.89,21295.0,181.2606,182.0422,181.2511,181.9565,21295.0
2019-02-27 11:30:00,190.85,191.29,190.61,191.29,15341.0,181.9183,182.3377,181.6896,182.3377,15341.0
2019-02-27 12:00:00,191.31,191.55,191.18,191.28,5790.0,182.3568,182.5856,182.2329,182.3282,5790.0
2019-02-27 12:30:00,191.41,191.54,191.19,191.28,5534.0,182.4521,182.576,182.2424,182.3282,5534.0
2019-02-27 13:00:00,191.31,191.83,191.19,191.72,48618.0,182.3568,182.8525,182.2424,182.7476,48618.0
2019-02-27 13:30:00,191.7,191.81,190.01,190.06,32000.0,182.7285,182.8334,181.1176,181.1653,32000.0
2019-02-27 14:00:00,190.01,190.67,189.73,190.0,16058.0,181.1176,181.7467,180.8507,181.1081,16058.0
2019-02-27 14:30:00,190.13,190.16,189.33,189.39,11998.0,181.232,181.2606,180.4695,180.5266,11998.0
2019-02-27 15:00:00,189.31,189.94,189.11,189.11,15198.0,180.4504,181.0509,180.2598,180.2598,15198.0
2019-02-27 15:30:00,189.16,189.97,189.16,189.87,72565.0,180.3074,181.0795,180.3074,180.9842,72565.0
2019-02-28 09:30:00,189.31,189.5,187.95,189.42,51815.0,180.4504,180.6315,179.154,180.5552,51815.0
2019-02-28 10:00:00,189.29,189.75,187.63,187.75,17252.0,180.4313,180.8698,178.849,178.9634,17252.0
2019-02-28 10:30:00,187.89,188.26,187.48,188.0,17971.0,179.0968,179.4495,178.706,179.2017,17971.0
2019-02-28 11:00:00,188.04,188.24,187.62,188.17,15564.0,179.2398,179.4305,178.8395,179.3637,15564.0
2019-02-28 11:30:00,188.07,188.76,187.63,187.63,35622.0,179.2684,179.9261,178.849,178.849,35622.0
2019-02-28 12:00:00,187.79,187.89,187.31,187.64,7907.0,179.0015,179.0968,178.544,178.8585,7907.0
2019-02-28 12:30:00,187.62,187.64,187.0,187.2,11606.0,178.8395,178.8585,178.2485,178.4391,11606.0
2019-02-28 13:00:00,187.28,187.28,186.95,187.0,4246.0,178.5154,178.5154,178.2008,178.2485,4246.0
2019-02-28 13:30:00,187.1,187.43,186.96,187.31,17147.0,178.3438,178.6584,178.2104,178.544,17147.0
2019-02-28 14:00:00,187.29,188.17,187.21,187.91,28512.0,178.5249,179.3637,178.4487,179.1159,28512.0
2019-02-28 14:30:00,187.97,188.05,187.38,187.92,17540.0,179.1731,179.2494,178.6107,179.1254,17540.0
2019-02-28 15:00:00,187.9,188.66,187.78,188.36,25539.0,179.1064,179.8308,178.992,179.5449,25539.0
2019-02-28 15:30:00,188.27,188.42,187.55,187.81,89867.0,179.4591,179.602,178.7728,179.0206,89867.0
2019-03-01 09:30:00,188.5,192.94,188.44,191.96,80613.0,180.1264,184.3692,180.0691,183.4327,80613.0
2019-03-01 10:00:00,191.88,192.35,191.17,191.77,56545.0,183.3563,183.8054,182.6778,183.2512,56545.0
2019-03-01 10:30:00,191.56,191.84,191.03,191.77,22914.0,183.0505,183.3181,182.544,183.2512,22914.0
2019-03-01 11:00:00,191.88,192.82,191.26,192.82,38013.0,183.3563,184.2545,182.7638,184.2545,38013.0
2019-03-01 11:30:00,192.77,193.61,192.55,193.36,21363.0,184.2067,185.0094,183.9965,184.7705,21363.0
2019-03-01 12:00:00,193.25,193.68,192.83,193.5,11440.0,184.6654,185.0763,184.2641,184.9043,11440.0
2019-03-01 12:30:00,193.56,194.15,193.5,193.67,32745.0,184.9616,185.5254,184.9043,185.0668,32745.0
2019-03-01 13:00:00,193.63,193.87,192.65,192.65,41398.0,185.0285,185.2579,184.0921,184.0921,41398.0
2019-03-01 13:30:00,192.63,193.03,191.9,192.51,34538.0,184.073,184.4552,183.3754,183.9583,34538.0
2019-03-01 14:00:00,192.51,193.32,192.35,193.13,22798.0,183.9583,184.7323,183.8054,184.5507,22798.0
2019-03-01 14:30:00,193.2,193.2,192.13,192.56,33751.0,184.6176,184.6176,183.5952,184.0061,33751.0
2019-03-01 15:00:00,192.62,192.75,192.18,192.66,27410.0,184.0634,184.1876,183.643,184.1016,27410.0
2019-03-01 15:30:00,192.73,193.02,192.38,192.47,84221.0,184.1685,184.4456,183.8341,183.9201,84221.0
2019-03-04 09:30:00,192.5,193.68,192.23,192.93,20775.0,183.9487,185.0763,183.6907,184.3596,20775.0
2019-03-04 10:00:00,192.92,193.65,192.29,192.82,13134.0,184.3501,185.0476,183.7481,184.2545,13134.0
2019-03-04 10:30:00,192.83,193.22,192.58,192.9,22341.0,184.2641,184.6368,184.0252,184.331,22341.0
2019-03-04 11:00:00,192.91,193.17,192.52,192.94,24733.0,184.3405,184.589,183.9678,184.3692,24733.0
2019-03-04 11:30:00,192.77,192.82,191.46,191.46,16606.0,184.2067,184.2545,182.9549,182.9549,16606.0
2019-03-04 12:00:00,191.36,192.03,191.23,192.03,15217.0,182.8594,183.4996,182.7352,183.4996,15217.0
2019-03-04 12:30:00,191.87,192.22,191.52,191.71,9082.0,183.3467,183.6812,183.0123,183.1938,9082.0
2019-03-04 13:00:00,191.74,193.04,191.62,192.95,14090.0,183.2225,184.4647,183.1078,184.3787,14090.0
2019-03-04 13:30:00,192.84,193.57,192.72,193.55,29835.0,184.2736,184.9712,184.159,184.9521,29835.0
2019-03-04 14:00:00,193.5,194.2,193.35,194.06,18924.0,184.9043,185.5732,184.761,185.4394,18924.0
2019-03-04 14:30:00,194.02,194.7,193.87,194.53,24462.0,185.4012,186.051,185.2579,185.8886,24462.0
2019-03-04 15:00:00,194.58,195.43,194.56,195.19,45366.0,185.9363,186.7486,185.9172,186.5192,45366.0
2019-03-04 15:30:00,195.17,195.37,194.72,195.12,77707.0,186.5001,186.6912,186.0701,186.4523,77707.0
2019-03-05 09:30:00,194.74,196.78,194.42,195.04,48999.0,186.0892,188.0386,185.7834,186.3759,48999.0
2019-03-05 10:00:00,195.09,196.17,194.57,195.39,34184.0,186.4237,187.4557,185.9268,186.7104,34184.0
2019-03-05 10:30:00,195.39,195.92,194.88,195.3,29481.0,186.7104,187.2168,186.223,186.6244,29481.0
2019-03-05 11:00:00,195.4,196.25,195.33,196.07,25906.0,186.7199,187.5322,186.653,187.3601,25906.0
2019-03-05 11:30:00,195.89,196.77,195.83,196.12,14177.0,187.1881,188.0291,187.1308,187.4079,14177.0
2019-03-05 12:00:00,196.03,196.04,194.8,194.85,16110.0,187.3219,187.3315,186.1466,186.1943,16110.0
2019-03-05 12:30:00,194.85,195.06,194.58,194.98,8645.0,186.1943,186.395,185.9363,186.3186,8645.0
2019-03-05 13:00:00,195.06,195.22,194.65,194.65,19269.0,186.395,186.5479,186.0032,186.0032,19269.0
2019-03-05 13:30:00,194.8,194.88,194.49,194.69,9876.0,186.1466,186.223,185.8503,186.0415,9876.0
2019-03-05 14:00:00,194.73,195.3,194.68,194.92,16798.0,186.0797,186.6244,186.0319,186.2612,16798.0
2019-03-05 14:30:00,194.89,194.96,194.27,194.54,12402.0,186.2326,186.2995,185.6401,185.8981,12402.0
2019-03-05 15:00:00,194.44,194.7,193.73,193.76,20002.0,185.8026,186.051,185.1241,185.1528,20002.0
2019-03-05 15:30:00,193.69,194.48,193.64,194.01,94402.0,185.0859,185.8408,185.0381,185.3917,94402.0
2019-03-06 09:30:00,195.47,196.53,194.61,195.79,43725.0,186.7868,187.7997,185.965,187.0926,43725.0
2019-03-06 10:00:00,195.6,196.24,195.16,196.21,22774.0,186.911,187.5226,186.4906,187.4939,22774.0
2019-03-06 10:30:00,196.22,197.0,196.17,196.41,19298.0,187.5035,188.2488,187.4557,187.685,19298.0
2019-03-06 11:00:00,196.52,197.26,196.31,196.31,23526.0,187.7902,188.4973,187.5895,187.5895,23526.0
2019-03-06 11:30:00,196.35,196.41,195.64,195.77,19562.0,187.6277,187.685,186.9492,187.0735,19562.0
2019-03-06 12:00:00,195.68,196.09,195.4,195.5,14456.0,186.9875,187.3793,186.7199,186.8155,14456.0
2019-03-06 12:30:00,195.57,195.88,195.38,195.65,17717.0,186.8824,187.1786,186.7008,186.9588,17717.0
2019-03-06 13:00:00,195.73,195.83,195.37,195.6,16273.0,187.0353,187.1308,186.6912,186.911,16273.0
2019-03-06 13:30:00,195.68,196.31,195.62,196.26,14601.0,186.9875,187.5895,186.9301,187.5417,14601.0
2019-03-06 14:00:00,196.3,196.83,196.02,196.33,20231.0,187.5799,188.0864,187.3124,187.6086,20231.0
2019-03-06 14:30:00,196.25,196.45,196.0,196.09,15501.0,187.5322,187.7233,187.2933,187.3793,15501.0
2019-03-06 15:00:00,196.17,196.26,195.7,195.82,26183.0,187.4557,187.5417,187.0066,187.1213,26183.0
2019-03-06 15:30:00,195.87,196.29,195.59,195.62,84994.0,187.169,187.5704,186.9015,186.9301,84994.0
2019-03-07 09:30:00,194.42,197.57,194.41,195.91,59937.0,185.7834,188.7935,185.7739,187.2073,59937.0
2019-03-07 10:00:00,195.91,196.69,195.68,196.56,56791.0,187.2073,187.9526,186.9875,187.8284,56791.0
2019-03-07 10:30:00,196.59,197.48,196.23,197.43,50197.0,187.857,188.7075,187.513,188.6597,50197.0
2019-03-07 11:00:00,197.43,197.88,196.94,197.87,54373.0,188.6597,189.0897,188.1915,189.0802,54373.0
2019-03-07 11:30:00,197.8,197.9,196.9,197.4,17044.0,189.0133,189.1089,188.1533,188.6311,17044.0
2019-03-07 12:00:00,197.4,197.7,196.95,197.5,19368.0,188.6311,188.9177,188.2011,188.7266,19368.0
2019-03-07 12:30:00,197.43,197.63,197.01,197.42,34889.0,188.6597,188.8508,188.2584,188.6502,34889.0
2019-03-07 13:00:00,197.39,197.73,197.06,197.52,24554.0,188.6215,188.9464,188.3062,188.7457,24554.0
2019-03-07 13:30:00,197.47,197.47,196.95,197.06,17027.0,188.698,188.698,188.2011,188.3062,17027.0
2019-03-07 14:00:00,197.17,197.29,196.74,196.94,20491.0,188.4113,188.526,188.0004,188.1915,20491.0
2019-03-07 14:30:00,197.0,197.03,196.34,196.39,31517.0,188.2488,188.2775,187.6182,187.6659,31517.0
2019-03-07 15:00:00,196.33,196.69,196.26,196.38,36541.0,187.6086,187.9526,187.5417,187.6564,36541.0
2019-03-07 15:30:00,196.33,197.17,196.27,196.89,98281.0,187.6086,188.4113,187.5513,188.1437,98281.0
2019-03-08 09:30:00,196.06,197.84,194.79,197.33,44865.0,187.3506,189.0515,186.137,188.5642,44865.0
2019-03-08 10:00:00,197.31,197.85,195.89,196.36,30676.0,188.5451,189.0611,187.1881,187.6373,30676.0
2019-03-08 10:30:00,196.29,196.82,195.74,196.82,23219.0,187.5704,188.0768,187.0448,188.0768,23219.0
2019-03-08 11:00:00,196.65,197.31,196.3,197.16,41793.0,187.9144,188.5451,187.5799,188.4017,41793.0
2019-03-08 11:30:00,197.02,197.02,196.24,196.81,25070.0,188.2679,188.2679,187.5226,188.0673,25070.0
2019-03-08 12:00:00,196.74,197.0,196.27,196.68,23766.0,188.0004,188.2488,187.5513,187.9431,23766.0
2019-03-08 12:30:00,196.68,196.68,195.57,195.72,9737.0,187.9431,187.9431,186.8824,187.0257,9737.0
2019-03-08 13:00:00,195.63,196.31,195.63,196.15,13123.0,186.9397,187.5895,186.9397,187.4366,13123.0
2019-03-08 13:30:00,196.26,196.61,196.0,196.44,11348.0,187.5417,187.8762,187.2933,187.7137,11348.0
2019-03-08 14:00:00,196.39,196.51,196.11,196.15,17344.0,187.6659,187.7806,187.3984,187.4366,17344.0
2019-03-08 14:30:00,196.22,196.31,195.89,195.91,19383.0,187.5035,187.5895,187.1881,187.2073,19383.0
2019-03-08 15:00:00,195.95,196.3,195.43,195.5,35563.0,187.2455,187.5799,186.7486,186.8155,35563.0
2019-03-08 15:30:00,195.35,196.64,195.35,196.44,86219.0,186.6721,187.9048,186.6721,187.7137,86219.0
2019-03-11 09:30:00,196.65,200.27,196.15,199.12,61470.0,187.9144,191.3736,187.4366,190.2747,61470.0
2019-03-11 10:00:00,199.03,199.67,197.76,198.99,68015.0,190.1887,190.8002,188.9751,190.1504,68015.0
2019-03-11 10:30:00,198.86,198.86,198.19,198.29,10849.0,190.0262,190.0262,189.386,189.4815,10849.0
2019-03-11 11:00:00,198.2,198.79,197.92,198.79,12928.0,189.3955,189.9593,189.128,189.9593,12928.0
2019-03-11 11:30:00,198.62,198.86,198.24,198.72,22384.0,189.7969,190.0262,189.4338,189.8924,22384.0
2019-03-11 12:00:00,198.65,198.77,198.22,198.3,13437.0,189.8255,189.9402,189.4146,189.4911,13437.0
2019-03-11 12:30:00,198.3,198.36,198.08,198.14,7654.0,189.4911,189.5484,189.2809,189.3382,7654.0
2019-03-11 13:00:00,198.11,198.42,198.06,198.36,10976.0,189.3095,189.6058,189.2617,189.5484,10976.0
2019-03-11 13:30:00,198.24,198.29,197.96,198.16,10496.0,189.4338,189.4815,189.1662,189.3573,10496.0
2019-03-11 14:00:00,198.1,198.45,197.97,198.27,7346.0,189.3,189.6344,189.1757,189.4624,7346.0
2019-03-11 14:30:00,198.25,198.62,198.02,198.12,6650.0,189.4433,189.7969,189.2235,189.3191,6650.0
2019-03-11 15:00:00,198.06,198.59,198.0,198.23,9279.0,189.2617,189.7682,189.2044,189.4242,9279.0
2019-03-11 15:30:00,198.31,198.82,198.09,198.62,56495.0,189.5006,189.988,189.2904,189.7969,56495.0
2019-03-12 09:30:00,198.77,198.83,197.41,198.15,48532.0,189.9402,189.9975,188.6406,189.3477,48532.0
2019-03-12 10:00:00,198.15,199.28,197.97,199.0,17885.0,189.3477,190.4276,189.1757,190.16,17885.0
2019-03-12 10:30:00,198.91,199.13,197.9,198.21,13020.0,190.074,190.2842,189.1089,189.4051,13020.0
2019-03-12 11:00:00,198.09,198.57,197.98,198.32,11700.0,189.2904,189.7491,189.1853,189.5102,11700.0
2019-03-12 11:30:00,198.34,198.73,198.28,198.62,20404.0,189.5293,189.902,189.472,189.7969,20404.0
2019-03-12 12:00:00,198.56,198.56,197.35,197.6,47863.0,189.7395,189.7395,188.5833,188.8222,47863.0
2019-03-12 12:30:00,197.6,197.69,196.81,196.86,21392.0,188.8222,188.9082,188.0673,188.1151,21392.0
2019-03-12 13:00:00,196.81,196.92,196.16,196.29,36035.0,188.0673,188.1724,187.4461,187.5704,36035.0
2019-03-12 13:30:00,196.29,196.99,195.8,196.78,31263.0,187.5704,188.2393,187.1021,188.0386,31263.0
2019-03-12 14:00:00,196.73,196.99,195.89,196.03,27133.0,187.9908,188.2393,187.1881,187.3219,27133.0
2019-03-12 14:30:00,196.04,196.35,195.77,195.91,36677.0,187.3315,187.6277,187.0735,187.2073,36677.0
2019-03-12 15:00:00,195.87,196.06,195.31,195.37,34135.0,187.169,187.3506,186.6339,186.6912,34135.0
2019-03-12 15:30:00,195.38,196.1,195.2,196.01,111725.0,186.7008,187.3888,186.5288,187.3028,111725.0
2019-03-13 09:30:00,196.51,196.84,195.06,195.24,20294.0,187.7806,188.0959,186.395,186.567,20294.0
2019-03-13 10:00:00,195.25,195.88,194.68,195.66,28377.0,186.5766,187.1786,186.0319,186.9684,28377.0
2019-03-13 10:30:00,195.58,195.88,194.84,195.24,22821.0,186.8919,187.1786,186.1848,186.567,22821.0
2019-03-13 11:00:00,195.32,195.62,195.07,195.21,42072.0,186.6435,186.9301,186.4046,186.5384,42072.0
2019-03-13 11:30:00,195.18,195.18,194.08,194.08,29519.0,186.5097,186.5097,185.4585,185.4585,29519.0
2019-03-13 12:00:00,194.23,194.44,194.12,194.4,12561.0,185.6019,185.8026,185.4968,185.7643,12561.0
2019-03-13 12:30:00,194.34,194.36,193.78,193.84,83829.0,185.707,185.7261,185.1719,185.2292,83829.0
2019-03-13 13:00:00,193.95,194.07,193.65,193.75,14606.0,185.3343,185.449,185.0476,185.1432,14606.0
2019-03-13 13:30:00,193.67,193.76,193.27,193.43,32732.0,185.0668,185.1528,184.6845,184.8374,32732.0
2019-03-13 14:00:00,193.48,193.87,193.39,193.71,28444.0,184.8852,185.2579,184.7992,185.105,28444.0
2019-03-13 14:30:00,193.61,193.67,192.37,192.62,32511.0,185.0094,185.0668,183.8245,184.0634,32511.0
2019-03-13 15:00:00,192.58,192.58,190.97,190.98,75999.0,184.0252,184.0252,182.4867,182.4963,75999.0
2019-03-13 15:30:00,190.99,191.26,190.58,190.7,174855.0,182.5058,182.7638,182.114,182.2287,174855.0
2019-03-14 09:30:00,190.68,191.61,190.02,191.43,33966.0,182.2096,183.0983,181.5789,182.9263,33966.0
2019-03-14 10:00:00,191.37,191.98,190.74,190.99,30990.0,182.8689,183.4518,182.2669,182.5058,30990.0
2019-03-14 10:30:00,191.13,191.53,190.68,191.09,18638.0,182.6396,183.0218,182.2096,182.6014,18638.0
2019-03-14 11:00:00,191.08,191.69,190.77,191.34,38531.0,182.5918,183.1747,182.2956,182.8403,38531.0
2019-03-14 11:30:00,191.38,192.0,191.33,191.7,12016.0,182.8785,183.4709,182.8307,183.1843,12016.0
2019-03-14 12:00:00,191.7,191.89,191.61,191.81,14982.0,183.1843,183.3658,183.0983,183.2894,14982.0
2019-03-14 12:30:00,191.89,192.16,191.8,192.01,16980.0,183.3658,183.6238,183.2798,183.4805,16980.0
2019-03-14 13:00:00,192.09,192.14,191.75,191.75,8084.0,183.5569,183.6047,183.2321,183.2321,8084.0
2019-03-14 13:30:00,191.78,191.81,191.24,191.41,10726.0,183.2607,183.2894,182.7447,182.9072,10726.0
2019-03-14 14:00:00,191.45,192.35,191.44,192.21,14925.0,182.9454,183.8054,182.9358,183.6716,14925.0
2019-03-14 14:30:00,192.17,192.17,191.46,191.55,21010.0,183.6334,183.6334,182.9549,183.0409,21010.0
2019-03-14 15:00:00,191.55,191.91,191.55,191.82,8628.0,183.0409,183.3849,183.0409,183.2989,8628.0
2019-03-14 15:30:00,191.94,192.11,191.51,191.61,52645.0,183.4136,183.5761,183.0027,183.0983,52645.0
2019-03-15 09:30:00,191.68,192.75,191.45,192.53,74693.0,183.1652,184.1876,182.9454,183.9774,74693.0
2019-03-15 10:00:00,192.4,193.18,192.23,192.95,39416.0,183.8532,184.5985,183.6907,184.3787,39416.0
2019-03-15 10:30:00,193.06,193.22,192.2,192.71,34799.0,184.4839,184.6368,183.6621,184.1494,34799.0
2019-03-15 11:00:00,192.73,192.89,191.89,191.89,9325.0,184.1685,184.3214,183.3658,183.3658,9325.0
2019-03-15 11:30:00,191.87,192.79,191.85,192.61,37277.0,183.3467,184.2259,183.3276,184.0538,37277.0
2019-03-15 12:00:00,192.58,193.43,192.54,193.33,11078.0,184.0252,184.8374,183.987,184.7419,11078.0
2019-03-15 12:30:00,193.32,193.35,192.64,192.81,12415.0,184.7323,184.761,184.0825,184.245,12415.0
2019-03-15 13:00:00,192.86,193.03,192.69,192.72,5619.0,184.2927,184.4552,184.1303,184.159,5619.0
2019-03-15 13:30:00,192.77,193.28,192.77,192.9,19091.0,184.2067,184.6941,184.2067,184.331,19091.0
2019-03-15 14:00:00,192.97,193.04,192.67,192.83,14877.0,184.3979,184.4647,184.1112,184.2641,14877.0
2019-03-15 14:30:00,192.91,193.46,192.91,193.14,13709.0,184.3405,184.8661,184.3405,184.5603,13709.0
2019-03-15 15:00:00,193.09,193.81,193.02,193.66,20449.0,184.5125,185.2005,184.4456,185.0572,20449.0
2019-03-15 15:30:00,193.63,193.83,193.15,193.43,68028.0,185.0285,185.2197,184.5699,184.8374,68028.0
2019-03-18 09:30:00,194.0,194.62,193.2,194.16,46621.0,185.3821,185.9746,184.6176,185.535,46621.0
2019-03-18 10:00:00,194.42,194.58,192.61,192.91,28053.0,185.7834,185.9363,184.0538,184.3405,28053.0
2019-03-18 10:30:00,193.01,193.3,192.7,192.72,7430.0,184.4361,184.7132,184.1399,184.159,7430.0
2019-03-18 11:00:00,192.76,192.86,192.06,192.08,15993.0,184.1972,184.2927,183.5283,183.5474,15993.0
2019-03-18 11:30:00,192.24,192.76,191.8,192.76,15938.0,183.7003,184.1972,183.2798,184.1972,15938.0
2019-03-18 12:00:00,192.8,192.89,192.53,192.8,11918.0,184.2354,184.3214,183.9774,184.2354,11918.0
2019-03-18 12:30:00,192.73,192.86,192.62,192.74,8616.0,184.1685,184.2927,184.0634,184.1781,8616.0
2019-03-18 13:00:00,192.74,193.59,192.74,193.36,12372.0,184.1781,184.9903,184.1781,184.7705,12372.0
2019-03-18 13:30:00,193.37,193.93,193.32,193.84,3932.0,184.7801,185.3152,184.7323,185.2292,3932.0
2019-03-18 14:00:00,193.91,194.58,193.86,194.52,17626.0,185.2961,185.9363,185.2483,185.879,17626.0
2019-03-18 14:30:00,194.49,194.58,193.94,193.95,4549.0,185.8503,185.9363,185.3248,185.3343,4549.0
2019-03-18 15:00:00,193.99,194.81,193.96,194.66,22103.0,185.3725,186.1561,185.3439,186.0128,22103.0
2019-03-18 15:30:00,194.68,195.21,194.6,195.04,52100.0,186.0319,186.5384,185.9554,186.3759,52100.0
2019-03-19 09:30:00,196.63,198.87,195.35,198.71,42018.0,187.8953,190.0358,186.6721,189.8829,42018.0
2019-03-19 10:00:00,198.62,199.54,198.53,198.66,46518.0,189.7969,190.676,189.7109,189.8351,46518.0
2019-03-19 10:30:00,198.66,198.78,197.04,197.05,43910.0,189.8351,189.9498,188.2871,188.2966,43910.0
2019-03-19 11:00:00,197.13,198.11,197.13,197.73,21049.0,188.3731,189.3095,188.3731,188.9464,21049.0
2019-03-19 11:30:00,197.75,197.8,197.4,197.72,16000.0,188.9655,189.0133,188.6311,188.9369,16000.0
2019-03-19 12:00:00,197.79,198.12,197.67,197.95,19484.0,189.0037,189.3191,188.8891,189.1566,19484.0
2019-03-19 12:30:00,197.94,197.94,196.98,197.43,14315.0,189.1471,189.1471,188.2297,188.6597,14315.0
2019-03-19 13:00:00,197.35,197.92,197.05,197.68,18117.0,188.5833,189.128,188.2966,188.8986,18117.0
2019-03-19 13:30:00,197.7,197.91,197.49,197.84,27995.0,188.9177,189.1184,188.7171,189.0515,27995.0
2019-03-19 14:00:00,197.81,198.06,197.68,197.99,19500.0,189.0229,189.2617,188.8986,189.1949,19500.0
2019-03-19 14:30:00,198.0,198.29,197.65,197.65,21813.0,189.2044,189.4815,188.87,188.87,21813.0
2019-03-19 15:00:00,197.77,197.89,197.0,197.13,30416.0,188.9846,189.0993,188.2488,188.3731,30416.0
2019-03-19 15:30:00,197.12,197.89,196.73,197.83,104924.0,188.3635,189.0993,187.9908,189.042,104924.0
2019-03-20 09:30:00,197.22,198.02,195.28,195.59,37246.0,188.4591,189.2235,186.6052,186.9015,37246.0
2019-03-20 10:00:00,195.6,195.73,194.33,194.33,15639.0,186.911,187.0353,185.6974,185.6974,15639.0
2019-03-20 10:30:00,194.44,194.87,193.87,194.87,13059.0,185.8026,186.2135,185.2579,186.2135,13059.0
2019-03-20 11:00:00,195.09,195.3,194.7,194.75,10892.0,186.4237,186.6244,186.051,186.0988,10892.0
2019-03-20 11:30:00,194.95,195.04,193.53,194.06,27084.0,186.2899,186.3759,184.933,185.4394,27084.0
2019-03-20 12:00:00,194.13,194.29,193.69,193.88,20988.0,185.5063,185.6592,185.0859,185.2674,20988.0
2019-03-20 12:30:00,193.85,193.97,193.1,193.36,31202.0,185.2388,185.3534,184.5221,184.7705,31202.0
2019-03-20 13:00:00,193.37,193.43,192.94,193.24,16502.0,184.7801,184.8374,184.3692,184.6559,16502.0
2019-03-20 13:30:00,193.28,193.86,193.24,193.67,45563.0,184.6941,185.2483,184.6559,185.0668,45563.0
2019-03-20 14:00:00,193.75,195.42,193.74,195.42,34983.0,185.1432,186.739,185.1337,186.739,34983.0
2019-03-20 14:30:00,195.48,197.3,195.48,196.78,37673.0,186.7964,188.5355,186.7964,188.0386,37673.0
2019-03-20 15:00:00,196.83,197.07,196.47,196.69,15443.0,188.0864,188.3157,187.7424,187.9526,15443.0
2019-03-20 15:30:00,196.73,196.84,195.75,195.76,56874.0,187.9908,188.0959,187.0544,187.0639,56874.0
2019-03-21 09:30:00,196.16,198.66,195.23,198.13,32802.0,187.4461,189.8351,186.5575,189.3286,32802.0
2019-03-21 10:00:00,198.45,199.27,198.2,199.18,21413.0,189.6344,190.418,189.3955,190.332,21413.0
2019-03-21 10:30:00,199.32,199.67,199.01,199.38,12360.0,190.4658,190.8002,190.1695,190.5231,12360.0
2019-03-21 11:00:00,199.38,200.02,199.1,199.1,34544.0,190.5231,191.1347,190.2555,190.2555,34544.0
2019-03-21 11:30:00,199.07,199.35,198.65,199.35,14184.0,190.2269,190.4944,189.8255,190.4944,14184.0
2019-03-21 12:00:00,199.18,199.48,198.42,198.74,9632.0,190.332,190.6187,189.6058,189.9115,9632.0
2019-03-21 12:30:00,198.63,199.1,198.59,199.1,5571.0,189.8064,190.2555,189.7682,190.2555,5571.0
2019-03-21 13:00:00,198.98,199.67,198.97,199.67,9695.0,190.1409,190.8002,190.1313,190.8002,9695.0
2019-03-21 13:30:00,199.66,199.76,199.34,199.54,8723.0,190.7907,190.8862,190.4849,190.676,8723.0
2019-03-21 14:00:00,199.53,200.0,199.36,199.36,14843.0,190.6664,191.1156,190.504,190.504,14843.0
2019-03-21 14:30:00,199.53,199.6,198.75,198.75,12877.0,190.6664,190.7333,189.9211,189.9211,12877.0
2019-03-21 15:00:00,198.87,199.29,198.71,198.91,32172.0,190.0358,190.4371,189.8829,190.074,32172.0
2019-03-21 15:30:00,198.91,199.15,198.61,198.7,106508.0,190.074,190.3033,189.7873,189.8733,106508.0
2019-03-22 09:30:00,198.42,199.31,197.2,197.29,28475.0,189.6058,190.4562,188.44,188.526,28475.0
2019-03-22 10:00:00,197.44,198.58,197.3,197.85,22859.0,188.6693,189.7586,188.5355,189.0611,22859.0
2019-03-22 10:30:00,197.91,198.24,197.35,197.39,42009.0,189.1184,189.4338,188.5833,188.6215,42009.0
2019-03-22 11:00:00,197.39,197.51,196.35,196.76,40931.0,188.6215,188.7362,187.6277,188.0195,40931.0
2019-03-22 11:30:00,196.65,196.75,195.75,195.75,43032.0,187.9144,188.0099,187.0544,187.0544,43032.0
2019-03-22 12:00:00,195.64,195.83,195.02,195.02,20186.0,186.9492,187.1308,186.3568,186.3568,20186.0
2019-03-22 12:30:00,195.03,196.02,194.79,196.02,52997.0,186.3663,187.3124,186.137,187.3124,52997.0
2019-03-22 13:00:00,195.97,196.2,194.82,194.91,36077.0,187.2646,187.4844,186.1657,186.2517,36077.0
2019-03-22 13:30:00,194.79,195.2,194.33,194.49,15171.0,186.137,186.5288,185.6974,185.8503,15171.0
2019-03-22 14:00:00,194.5,194.85,194.3,194.33,61334.0,185.8599,186.1943,185.6688,185.6974,61334.0
2019-03-22 14:30:00,194.33,194.66,193.85,193.86,84592.0,185.6974,186.0128,185.2388,185.2483,84592.0
2019-03-22 15:00:00,193.91,194.13,193.13,193.17,56827.0,185.2961,185.5063,184.5507,184.589,56827.0
2019-03-22 15:30:00,193.12,193.18,191.99,192.12,97670.0,184.5412,184.5985,183.4614,183.5856,97670.0
2019-03-25 09:30:00,191.62,194.81,191.62,193.95,26856.0,183.1078,186.1561,183.1078,185.3343,26856.0
2019-03-25 10:00:00,193.72,194.15,193.31,193.73,9332.0,185.1145,185.5254,184.7228,185.1241,9332.0
2019-03-25 10:30:00,193.85,194.47,193.65,194.28,17921.0,185.2388,185.8312,185.0476,185.6497,17921.0
2019-03-25 11:00:00,194.43,195.14,193.89,195.14,11799.0,185.793,186.4715,185.277,186.4715,11799.0
2019-03-25 11:30:00,195.02,195.07,194.29,194.77,18561.0,186.3568,186.4046,185.6592,186.1179,18561.0
2019-03-25 12:00:00,194.77,194.9,194.37,194.8,12353.0,186.1179,186.2421,185.7357,186.1466,12353.0
2019-03-25 12:30:00,194.92,195.41,194.71,195.31,16634.0,186.2612,186.7295,186.0606,186.6339,16634.0
2019-03-25 13:00:00,195.32,195.45,194.96,195.45,6100.0,186.6435,186.7677,186.2995,186.7677,6100.0
2019-03-25 13:30:00,195.35,196.03,195.33,195.82,13735.0,186.6721,187.3219,186.653,187.1213,13735.0
2019-03-25 14:00:00,195.75,196.19,195.66,195.88,16399.0,187.0544,187.4748,186.9684,187.1786,16399.0
2019-03-25 14:30:00,195.89,196.48,195.89,196.35,11699.0,187.1881,187.7519,187.1881,187.6277,11699.0
2019-03-25 15:00:00,196.5,196.94,196.34,196.79,18429.0,187.771,188.1915,187.6182,188.0482,18429.0
2019-03-25 15:30:00,196.83,196.87,196.21,196.48,55393.0,188.0864,188.1246,187.4939,187.7519,55393.0
2019-03-26 09:30:00,197.9,198.31,194.24,194.28,54937.0,189.1089,189.5006,185.6114,185.6497,54937.0
2019-03-26 10:00:00,194.44,194.44,193.26,194.12,23271.0,185.8026,185.8026,184.675,185.4968,23271.0
2019-03-26 10:30:00,194.01,196.62,193.94,196.4,37379.0,185.3917,187.8857,185.3248,187.6755,37379.0
2019-03-26 11:00:00,196.4,196.82,194.78,195.09,41227.0,187.6755,188.0768,186.1275,186.4237,41227.0
2019-03-26 11:30:00,195.12,195.32,194.14,194.48,24787.0,186.4523,186.6435,185.5159,185.8408,24787.0
2019-03-26 12:00:00,194.39,194.47,193.71,193.92,22542.0,185.7548,185.8312,185.105,185.3057,22542.0
2019-03-26 12:30:00,193.8,194.59,193.08,194.43,25063.0,185.191,185.9459,184.503,185.793,25063.0
2019-03-26 13:00:00,194.49,194.75,194.25,194.32,14957.0,185.8503,186.0988,185.621,185.6879,14957.0
2019-03-26 13:30:00,194.09,194.28,193.9,194.06,11323.0,185.4681,185.6497,185.2865,185.4394,11323.0
2019-03-26 14:00:00,194.11,194.39,193.73,194.0,14636.0,185.4872,185.7548,185.1241,185.3821,14636.0
2019-03-26 14:30:00,193.92,195.7,193.86,195.7,25638.0,185.3057,187.0066,185.2483,187.0066,25638.0
2019-03-26 15:00:00,195.71,196.29,195.7,196.04,28601.0,187.0161,187.5704,187.0066,187.3315,28601.0
2019-03-26 15:30:00,196.02,196.92,195.73,196.75,58385.0,187.3124,188.1724,187.0353,188.0099,58385.0
2019-03-27 09:30:00,196.0,199.01,196.0,197.31,52520.0,187.2933,190.1695,187.2933,188.5451,52520.0
2019-03-27 10:00:00,196.88,197.5,196.39,197.28,16832.0,188.1342,188.7266,187.6659,188.5164,16832.0
2019-03-27 10:30:00,197.01,197.28,196.0,196.54,20193.0,188.2584,188.5164,187.2933,187.8093,20193.0
2019-03-27 11:00:00,196.77,196.77,195.61,196.46,51911.0,188.0291,188.0291,186.9206,187.7328,51911.0
2019-03-27 11:30:00,196.18,196.18,194.93,195.52,12782.0,187.4653,187.4653,186.2708,186.8346,12782.0
2019-03-27 12:00:00,195.44,195.46,194.75,195.46,21591.0,186.7581,186.7772,186.0988,186.7772,21591.0
2019-03-27 12:30:00,195.53,195.93,195.1,195.78,11513.0,186.8441,187.2264,186.4332,187.083,11513.0
2019-03-27 13:00:00,195.76,196.5,195.53,196.38,9248.0,187.0639,187.771,186.8441,187.6564,9248.0
2019-03-27 13:30:00,196.47,196.9,196.27,196.74,11061.0,187.7424,188.1533,187.5513,188.0004,11061.0
2019-03-27 14:00:00,196.91,197.27,196.67,196.84,17700.0,188.1628,188.5068,187.9335,188.0959,17700.0
2019-03-27 14:30:00,196.96,197.13,196.48,196.83,7783.0,188.2106,188.3731,187.7519,188.0864,7783.0
2019-03-27 15:00:00,196.7,196.84,196.25,196.45,14486.0,187.9622,188.0959,187.5322,187.7233,14486.0
2019-03-27 15:30:00,196.54,196.81,196.04,196.34,68752.0,187.8093,188.0673,187.3315,187.6182,68752.0
2019-03-28 09:30:00,196.71,198.59,196.4,198.59,40545.0,187.9717,189.7682,187.6755,189.7682,40545.0
2019-03-28 10:00:00,198.58,198.9,197.9,198.18,14047.0,189.7586,190.0644,189.1089,189.3764,14047.0
2019-03-28 10:30:00,198.33,198.77,198.07,198.17,10402.0,189.5198,189.9402,189.2713,189.3669,10402.0
2019-03-28 11:00:00,198.36,198.36,197.44,197.5,31008.0,189.5484,189.5484,188.6693,188.7266,31008.0
2019-03-28 11:30:00,197.5,197.56,196.87,196.88,18056.0,188.7266,188.784,188.1246,188.1342,18056.0
2019-03-28 12:00:00,196.84,196.92,196.09,196.69,12215.0,188.0959,188.1724,187.3793,187.9526,12215.0
2019-03-28 12:30:00,196.72,196.82,196.15,196.71,26904.0,187.9813,188.0768,187.4366,187.9717,26904.0
2019-03-28 13:00:00,196.75,197.09,196.75,197.09,9469.0,188.0099,188.3348,188.0099,188.3348,9469.0
2019-03-28 13:30:00,197.26,197.33,196.86,197.0,14837.0,188.4973,188.5642,188.1151,188.2488,14837.0
2019-03-28 14:00:00,196.98,197.0,196.69,196.9,36831.0,188.2297,188.2488,187.9526,188.1533,36831.0
2019-03-28 14:30:00,196.87,197.19,196.83,197.19,13350.0,188.1246,188.4304,188.0864,188.4304,13350.0
2019-03-28 15:00:00,197.07,197.51,197.07,197.27,12190.0,188.3157,188.7362,188.3157,188.5068,12190.0
2019-03-28 15:30:00,197.32,197.95,197.32,197.9,47923.0,188.5546,189.1566,188.5546,189.1089,47923.0
2019-03-29 09:30:00,200.03,203.81,199.77,200.85,177205.0,191.1442,194.7563,190.8958,191.9278,177205.0
2019-03-29 10:00:00,200.93,202.83,200.57,201.98,51655.0,192.0043,193.8199,191.6602,193.0076,51655.0
2019-03-29 10:30:00,201.96,202.45,201.46,201.72,28892.0,192.9885,193.4567,192.5107,192.7592,28892.0
2019-03-29 11:00:00,201.8,201.81,200.94,201.31,51437.0,192.8356,192.8452,192.0138,192.3674,51437.0
2019-03-29 11:30:00,201.23,202.0,200.99,201.91,39658.0,192.2909,193.0267,192.0616,192.9407,39658.0
2019-03-29 12:00:00,201.83,201.94,201.1,201.86,29178.0,192.8643,192.9694,192.1667,192.8929,29178.0
2019-03-29 12:30:00,201.8,202.04,201.55,201.96,26136.0,192.8356,193.0649,192.5967,192.9885,26136.0
2019-03-29 13:00:00,201.95,202.37,201.82,201.94,21703.0,192.9789,193.3803,192.8547,192.9694,21703.0
2019-03-29 13:30:00,201.92,202.21,201.27,201.3,22922.0,192.9503,193.2274,192.3292,192.3578,22922.0
2019-03-29 14:00:00,201.25,202.25,201.22,202.24,40862.0,192.31,193.2656,192.2814,193.2561,40862.0
2019-03-29 14:30:00,202.18,202.34,201.07,201.91,43426.0,193.1987,193.3516,192.138,192.9407,43426.0
2019-03-29 15:00:00,201.97,201.97,201.27,201.59,31252.0,192.9981,192.9981,192.3292,192.6349,31252.0
2019-03-29 15:30:00,201.6,201.76,201.0,201.18,157114.0,192.6445,192.7974,192.0711,192.2432,157114.0
2019-04-01 09:30:00,203.9,204.84,202.23,204.06,81315.0,194.8423,195.7406,193.2465,194.9952,81315.0
2019-04-01 10:00:00,204.14,204.92,203.56,204.67,85101.0,195.0717,195.817,194.5174,195.5781,85101.0
2019-04-01 10:30:00,204.77,205.06,203.36,203.86,33251.0,195.6737,195.9508,194.3263,194.8041,33251.0
2019-04-01 11:00:00,203.84,204.14,203.44,203.95,14851.0,194.785,195.0717,194.4028,194.8901,14851.0
2019-04-01 11:30:00,203.99,204.15,203.43,204.0,12018.0,194.9283,195.0812,194.3932,194.9379,12018.0
2019-04-01 12:00:00,204.08,204.35,203.77,204.12,29487.0,195.0143,195.2723,194.7181,195.0525,29487.0
2019-04-01 12:30:00,204.06,204.47,204.05,204.23,12741.0,194.9952,195.387,194.9857,195.1577,12741.0
2019-04-01 13:00:00,204.29,204.36,203.95,204.3,20104.0,195.215,195.2819,194.8901,195.2246,20104.0
2019-04-01 13:30:00,204.26,204.5,204.18,204.46,35956.0,195.1863,195.4157,195.1099,195.3774,35956.0
2019-04-01 14:00:00,204.47,204.51,204.07,204.34,28080.0,195.387,195.4252,195.0048,195.2628,28080.0
2019-04-01 14:30:00,204.34,204.43,203.96,204.34,43356.0,195.2628,195.3488,194.8997,195.2628,43356.0
2019-04-01 15:00:00,204.34,205.0,204.07,204.88,33197.0,195.2628,195.8935,195.0048,195.7788,33197.0
2019-04-01 15:30:00,204.85,204.85,203.93,204.05,128009.0,195.7501,195.7501,194.871,194.9857,128009.0
2019-04-02 09:30:00,204.65,206.11,203.79,204.99,96232.0,195.559,196.9541,194.7372,195.8839,96232.0
2019-04-02 10:00:00,204.81,205.24,204.47,204.88,61279.0,195.7119,196.1228,195.387,195.7788,61279.0
2019-04-02 10:30:00,204.74,204.74,204.07,204.51,20031.0,195.645,195.645,195.0048,195.4252,20031.0
2019-04-02 11:00:00,204.44,207.09,204.44,206.18,87930.0,195.3583,197.8906,195.3583,197.021,87930.0
2019-04-02 11:30:00,206.1,206.57,205.66,206.42,65328.0,196.9446,197.3937,196.5241,197.2504,65328.0
2019-04-02 12:00:00,206.32,206.77,205.16,205.46,46489.0,197.1548,197.5848,196.0464,196.333,46489.0
2019-04-02 12:30:00,205.47,206.1,205.23,206.06,40583.0,196.3426,196.9446,196.1132,196.9064,40583.0
2019-04-02 13:00:00,206.05,207.11,205.75,206.92,42210.0,196.8968,197.9097,196.6101,197.7282,42210.0
2019-04-02 13:30:00,206.93,207.71,206.45,206.73,68217.0,197.7377,198.4831,197.279,197.5466,68217.0
2019-04-02 14:00:00,206.71,206.98,205.83,205.93,51039.0,197.5275,197.7855,196.6866,196.7821,51039.0
2019-04-02 14:30:00,206.01,206.11,205.39,205.8,14447.0,196.8586,196.9541,196.2661,196.6579,14447.0
2019-04-02 15:00:00,205.77,206.3,205.6,206.11,21818.0,196.6293,197.1357,196.4668,196.9541,21818.0
2019-04-02 15:30:00,206.11,206.25,205.3,205.45,103535.0,196.9541,197.0879,196.1801,196.3235,103535.0
2019-04-03 09:30:00,205.58,206.69,205.0,205.55,40065.0,196.4477,197.5084,195.8935,196.419,40065.0
2019-04-03 10:00:00,205.54,206.53,205.27,205.88,41786.0,196.4095,197.3555,196.1515,196.7344,41786.0
2019-04-03 10:30:00,205.87,206.11,204.68,204.97,25784.0,196.7248,196.9541,195.5877,195.8648,25784.0
2019-04-03 11:00:00,205.0,205.6,204.37,204.78,38597.0,195.8935,196.4668,195.2914,195.6832,38597.0
2019-04-03 11:30:00,204.73,205.06,204.54,204.65,12019.0,195.6355,195.9508,195.4539,195.559,12019.0
2019-04-03 12:00:00,204.53,204.64,203.8,203.8,9125.0,195.4443,195.5494,194.7468,194.7468,9125.0
2019-04-03 12:30:00,203.73,203.73,203.12,203.14,6739.0,194.6799,194.6799,194.097,194.1161,6739.0
2019-04-03 13:00:00,203.22,203.3,202.84,203.29,12450.0,194.1925,194.269,193.8294,194.2594,12450.0
2019-04-03 13:30:00,203.27,203.27,202.85,202.91,14756.0,194.2403,194.2403,193.839,193.8963,14756.0
2019-04-03 14:00:00,202.87,203.49,202.7,203.49,13612.0,193.8581,194.4505,193.6956,194.4505,13612.0
2019-04-03 14:30:00,203.48,203.48,202.53,202.59,14747.0,194.441,194.441,193.5332,193.5905,14747.0
2019-04-03 15:00:00,202.54,202.67,201.57,202.05,30909.0,193.5427,193.667,192.6158,193.0745,30909.0
2019-04-03 15:30:00,202.01,202.83,201.81,202.66,74386.0,193.0363,193.8199,192.8452,193.6574,74386.0
2019-04-04 09:30:00,202.76,205.2,202.07,205.12,30393.0,193.753,196.0846,193.0936,196.0081,30393.0
2019-04-04 10:00:00,204.98,205.81,204.7,204.7,26817.0,195.8743,196.6675,195.6068,195.6068,26817.0
2019-04-04 10:30:00,204.68,206.09,204.57,206.09,8608.0,195.5877,196.935,195.4826,196.935,8608.0
2019-04-04 11:00:00,206.02,206.69,205.81,206.13,32719.0,196.8681,197.5084,196.6675,196.9733,32719.0
2019-04-04 11:30:00,206.16,206.16,205.02,205.22,11116.0,197.0019,197.0019,195.9126,196.1037,11116.0
2019-04-04 12:00:00,205.03,205.12,203.43,203.43,15097.0,195.9221,196.0081,194.3932,194.3932,15097.0
2019-04-04 12:30:00,203.52,203.92,203.16,203.29,9471.0,194.4792,194.8614,194.1352,194.2594,9471.0
2019-04-04 13:00:00,203.31,203.8,203.25,203.54,9581.0,194.2785,194.7468,194.2212,194.4983,9581.0
2019-04-04 13:30:00,203.53,204.3,203.53,204.3,8502.0,194.4888,195.2246,194.4888,195.2246,8502.0
2019-04-04 14:00:00,204.22,204.22,203.82,203.92,7747.0,195.1481,195.1481,194.7659,194.8614,7747.0
2019-04-04 14:30:00,203.89,204.11,203.61,203.61,21992.0,194.8328,195.043,194.5652,194.5652,21992.0
2019-04-04 15:00:00,203.53,203.88,203.38,203.75,25788.0,194.4888,194.8232,194.3454,194.699,25788.0
2019-04-04 15:30:00,203.83,204.48,203.77,203.83,72966.0,194.7754,195.3966,194.7181,194.7754,72966.0
2019-04-05 09:30:00,204.65,206.33,204.18,205.83,35754.0,195.559,197.1644,195.1099,196.6866,35754.0
2019-04-05 10:00:00,206.12,206.8,204.6,204.82,32511.0,196.9637,197.6135,195.5112,195.7215,32511.0
2019-04-05 10:30:00,204.99,205.07,204.72,204.9,19803.0,195.8839,195.9603,195.6259,195.7979,19803.0
2019-04-05 11:00:00,204.9,205.37,204.81,205.05,17532.0,195.7979,196.247,195.7119,195.9412,17532.0
2019-04-05 11:30:00,205.05,205.53,204.74,204.84,10683.0,195.9412,196.3999,195.645,195.7406,10683.0
2019-04-05 12:00:00,204.84,205.55,204.81,204.96,16286.0,195.7406,196.419,195.7119,195.8552,16286.0
2019-04-05 12:30:00,205.0,205.3,204.77,205.24,15726.0,195.8935,196.1801,195.6737,196.1228,15726.0
2019-04-05 13:00:00,205.28,205.55,205.04,205.04,24659.0,196.161,196.419,195.9317,195.9317,24659.0
2019-04-05 13:30:00,205.03,205.8,205.03,205.8,19426.0,195.9221,196.6579,195.9221,196.6579,19426.0
2019-04-05 14:00:00,205.9,206.14,205.53,205.72,13844.0,196.7535,196.9828,196.3999,196.5815,13844.0
2019-04-05 14:30:00,205.77,206.0,205.56,205.56,13654.0,196.6293,196.849,196.4286,196.4286,13654.0
2019-04-05 15:00:00,205.53,206.19,205.47,205.93,16696.0,196.3999,197.0306,196.3426,196.7821,16696.0
2019-04-05 15:30:00,205.89,205.95,205.46,205.88,55493.0,196.7439,196.8013,196.333,196.7344,55493.0
2019-04-08 09:30:00,204.88,206.31,204.88,205.97,25742.0,195.7788,197.1453,195.7788,196.8204,25742.0
2019-04-08 10:00:00,205.8,205.8,204.94,205.52,6622.0,196.6579,196.6579,195.8361,196.3904,6622.0
2019-04-08 10:30:00,205.53,206.1,205.33,205.82,26520.0,196.3999,196.9446,196.2088,196.677,26520.0
2019-04-08 11:00:00,205.85,205.85,205.32,205.45,4256.0,196.7057,196.7057,196.1992,196.3235,4256.0
2019-04-08 11:30:00,205.52,206.1,205.52,206.02,5950.0,196.3904,196.9446,196.3904,196.8681,5950.0
2019-04-08 12:00:00,205.97,206.06,205.39,206.06,4200.0,196.8204,196.9064,196.2661,196.9064,4200.0
2019-04-08 12:30:00,206.03,206.1,205.68,205.77,4759.0,196.8777,196.9446,196.5433,196.6293,4759.0
2019-04-08 13:00:00,205.6,206.06,205.56,206.06,4701.0,196.4668,196.9064,196.4286,196.9064,4701.0
2019-04-08 13:30:00,206.1,206.53,206.0,206.4,4192.0,196.9446,197.3555,196.849,197.2313,4192.0
2019-04-08 14:00:00,206.41,206.83,206.27,206.37,13496.0,197.2408,197.6422,197.107,197.2026,13496.0
2019-04-08 14:30:00,206.37,206.37,205.52,205.52,18964.0,197.2026,197.2026,196.3904,196.3904,18964.0
2019-04-08 15:00:00,205.45,205.75,205.39,205.7,14582.0,196.3235,196.6101,196.2661,196.5624,14582.0
2019-04-08 15:30:00,205.67,206.01,205.58,205.83,54186.0,196.5337,196.8586,196.4477,196.6866,54186.0
2019-04-09 09:30:00,205.69,205.69,203.56,205.23,36466.0,196.5528,196.5528,194.5174,196.1132,36466.0
2019-04-09 10:00:00,205.35,205.84,204.81,205.75,10911.0,196.2279,196.6961,195.7119,196.6101,10911.0
2019-04-09 10:30:00,205.72,206.17,205.38,206.14,28193.0,196.5815,197.0115,196.2566,196.9828,28193.0
2019-04-09 11:00:00,206.11,206.38,205.77,205.91,12011.0,196.9541,197.2122,196.6293,196.763,12011.0
2019-04-09 11:30:00,205.95,206.13,205.61,206.12,9725.0,196.8013,196.9733,196.4764,196.9637,9725.0
2019-04-09 12:00:00,206.03,206.34,205.91,205.91,8890.0,196.8777,197.1739,196.763,196.763,8890.0
2019-04-09 12:30:00,206.01,206.07,205.61,205.62,5829.0,196.8586,196.9159,196.4764,196.4859,5829.0
2019-04-09 13:00:00,205.61,205.69,205.46,205.54,5814.0,196.4764,196.5528,196.333,196.4095,5814.0
2019-04-09 13:30:00,205.54,205.77,205.4,205.47,6308.0,196.4095,196.6293,196.2757,196.3426,6308.0
2019-04-09 14:00:00,205.44,205.54,205.08,205.2,9110.0,196.3139,196.4095,195.9699,196.0846,9110.0
2019-04-09 14:30:00,205.19,205.31,204.55,204.73,10465.0,196.075,196.1897,195.4634,195.6355,10465.0
2019-04-09 15:00:00,204.91,205.2,204.67,204.97,14060.0,195.8075,196.0846,195.5781,195.8648,14060.0
2019-04-09 15:30:00,204.92,205.14,204.43,204.97,52972.0,195.817,196.0272,195.3488,195.8648,52972.0
2019-04-10 09:30:00,204.62,205.12,203.38,204.23,44529.0,195.5303,196.0081,194.3454,195.1577,44529.0
2019-04-10 10:00:00,204.41,204.46,202.77,202.77,21027.0,195.3297,195.3774,193.7625,193.7625,21027.0
2019-04-10 10:30:00,202.89,203.99,202.89,203.95,15889.0,193.8772,194.9283,193.8772,194.8901,15889.0
2019-04-10 11:00:00,203.98,204.46,203.92,204.03,15530.0,194.9188,195.3774,194.8614,194.9665,15530.0
2019-04-10 11:30:00,204.08,204.44,204.08,204.43,15381.0,195.0143,195.3583,195.0143,195.3488,15381.0
2019-04-10 12:00:00,204.49,204.55,204.32,204.55,6900.0,195.4061,195.4634,195.2437,195.4634,6900.0
2019-04-10 12:30:00,204.56,204.68,203.77,203.77,7498.0,195.473,195.5877,194.7181,194.7181,7498.0
2019-04-10 13:00:00,203.86,203.86,203.51,203.84,5625.0,194.8041,194.8041,194.4696,194.785,5625.0
2019-04-10 13:30:00,203.84,204.27,203.84,204.27,3703.0,194.785,195.1959,194.785,195.1959,3703.0
2019-04-10 14:00:00,204.17,204.47,203.83,204.24,3809.0,195.1003,195.387,194.7754,195.1672,3809.0
2019-04-10 14:30:00,204.19,204.47,204.08,204.28,4100.0,195.1194,195.387,195.0143,195.2054,4100.0
2019-04-10 15:00:00,204.37,204.78,204.37,204.69,9313.0,195.2914,195.6832,195.2914,195.5972,9313.0
2019-04-10 15:30:00,204.67,204.89,204.42,204.82,35273.0,195.5781,195.7883,195.3392,195.7215,35273.0
2019-04-11 09:30:00,205.67,207.9,204.65,207.81,97004.0,196.5337,198.6646,195.559,198.5786,97004.0
2019-04-11 10:00:00,207.58,207.6,206.65,207.13,41240.0,198.3588,198.378,197.4702,197.9288,41240.0
2019-04-11 10:30:00,207.01,207.12,206.22,206.46,21825.0,197.8142,197.9193,197.0593,197.2886,21825.0
2019-04-11 11:00:00,206.53,206.83,206.19,206.22,9077.0,197.3555,197.6422,197.0306,197.0593,9077.0
2019-04-11 11:30:00,206.26,206.44,205.59,206.44,10095.0,197.0975,197.2695,196.4572,197.2695,10095.0
2019-04-11 12:00:00,206.65,206.65,206.18,206.36,7737.0,197.4702,197.4702,197.021,197.193,7737.0
2019-04-11 12:30:00,206.32,206.68,206.25,206.68,4525.0,197.1548,197.4988,197.0879,197.4988,4525.0
2019-04-11 13:00:00,206.55,207.44,206.32,207.37,16445.0,197.3746,198.2251,197.1548,198.1582,16445.0
2019-04-11 13:30:00,207.35,207.5,206.89,207.1,30227.0,198.1391,198.2824,197.6995,197.9002,30227.0
2019-04-11 14:00:00,207.08,207.25,206.58,207.19,18747.0,197.8811,198.0435,197.4033,197.9862,18747.0
2019-04-11 14:30:00,207.2,207.57,206.82,206.96,22359.0,197.9957,198.3493,197.6326,197.7664,22359.0
2019-04-11 15:00:00,206.84,207.1,206.83,206.95,13286.0,197.6517,197.9002,197.6422,197.7568,13286.0
2019-04-11 15:30:00,206.84,207.41,206.82,207.23,51225.0,197.6517,198.1964,197.6326,198.0244,51225.0
2019-04-12 09:30:00,210.99,214.38,210.91,211.93,109202.0,201.6174,204.8568,201.5409,202.5156,109202.0
2019-04-12 10:00:00,211.93,211.93,210.36,210.55,80138.0,202.5156,202.5156,201.0154,201.1969,80138.0
2019-04-12 10:30:00,210.46,210.54,208.48,208.95,34089.0,201.1109,201.1874,199.2189,199.668,34089.0
2019-04-12 11:00:00,208.92,209.48,208.43,209.06,27389.0,199.6393,200.1744,199.1711,199.7731,27389.0
2019-04-12 11:30:00,209.08,210.0,209.0,209.55,43763.0,199.7922,200.6713,199.7158,200.2413,43763.0
2019-04-12 12:00:00,209.49,210.63,209.45,210.18,22030.0,200.184,201.2734,200.1458,200.8434,22030.0
2019-04-12 12:30:00,210.1,210.6,210.02,210.25,5387.0,200.7669,201.2447,200.6905,200.9102,5387.0
2019-04-12 13:00:00,210.33,210.53,209.96,210.03,6563.0,200.9867,201.1778,200.6331,200.7,6563.0
2019-04-12 13:30:00,210.09,210.42,209.84,210.32,16269.0,200.7573,201.0727,200.5185,200.9771,16269.0
2019-04-12 14:00:00,210.24,210.95,210.24,210.91,19496.0,200.9007,201.5791,200.9007,201.5409,19496.0
2019-04-12 14:30:00,210.95,210.99,210.58,210.8,16874.0,201.5791,201.6174,201.2256,201.4358,16874.0
2019-04-12 15:00:00,210.77,211.28,210.73,211.24,13517.0,201.4071,201.8945,201.3689,201.8563,13517.0
2019-04-12 15:30:00,211.26,212.3,211.16,212.11,119365.0,201.8754,202.8692,201.7798,202.6876,119365.0
2019-04-15 09:30:00,211.9,213.05,209.61,210.5,57550.0,202.4869,203.5859,200.2987,201.1491,57550.0
2019-04-15 10:00:00,210.42,211.53,210.38,211.36,13185.0,201.0727,202.1334,201.0345,201.9709,13185.0
2019-04-15 10:30:00,211.19,211.99,211.08,211.66,12762.0,201.8085,202.5729,201.7034,202.2576,12762.0
2019-04-15 11:00:00,211.55,212.03,211.32,211.93,19190.0,202.1525,202.6112,201.9327,202.5156,19190.0
2019-04-15 11:30:00,211.86,211.89,211.26,211.51,10701.0,202.4487,202.4774,201.8754,202.1143,10701.0
2019-04-15 12:00:00,211.54,211.7,211.2,211.31,10310.0,202.1429,202.2958,201.818,201.9232,10310.0
2019-04-15 12:30:00,211.25,211.35,210.02,210.04,23318.0,201.8658,201.9614,200.6905,200.7096,23318.0
2019-04-15 13:00:00,210.03,210.59,209.92,210.31,8198.0,200.7,201.2351,200.5949,200.9676,8198.0
2019-04-15 13:30:00,210.31,210.44,210.1,210.12,9632.0,200.9676,201.0918,200.7669,200.786,9632.0
2019-04-15 14:00:00,210.18,210.86,210.18,210.75,10812.0,200.8434,201.4931,200.8434,201.388,10812.0
2019-04-15 14:30:00,210.76,210.78,210.31,210.58,8710.0,201.3976,201.4167,200.9676,201.2256,8710.0
2019-04-15 15:00:00,210.59,211.41,210.5,211.35,20446.0,201.2351,202.0187,201.1491,201.9614,20446.0
2019-04-15 15:30:00,211.35,212.0,211.35,211.69,71641.0,201.9614,202.5825,201.9614,202.2863,71641.0
2019-04-16 09:30:00,209.6,212.13,208.38,209.11,70465.0,200.2891,202.7067,199.1233,199.8209,70465.0
2019-04-16 10:00:00,209.01,209.72,208.7,209.38,56345.0,199.7253,200.4038,199.4291,200.0789,56345.0
2019-04-16 10:30:00,209.26,209.62,208.96,209.56,27154.0,199.9642,200.3082,199.6775,200.2509,27154.0
2019-04-16 11:00:00,209.69,210.29,209.64,209.86,20121.0,200.3751,200.9485,200.3273,200.5376,20121.0
2019-04-16 11:30:00,209.78,209.96,209.7,209.92,11041.0,200.4611,200.6331,200.3847,200.5949,11041.0
2019-04-16 12:00:00,209.93,210.18,209.92,210.01,14360.0,200.6045,200.8434,200.5949,200.6809,14360.0
2019-04-16 12:30:00,209.95,210.26,209.92,210.03,12594.0,200.6236,200.9198,200.5949,200.7,12594.0
2019-04-16 13:00:00,210.02,210.2,209.79,210.01,9346.0,200.6905,200.8625,200.4707,200.6809,9346.0
2019-04-16 13:30:00,209.98,210.04,209.55,209.68,14272.0,200.6522,200.7096,200.2413,200.3656,14272.0
2019-04-16 14:00:00,209.66,209.66,208.81,209.25,23569.0,200.3465,200.3465,199.5342,199.9547,23569.0
2019-04-16 14:30:00,209.25,210.53,209.25,210.52,20529.0,199.9547,201.1778,199.9547,201.1682,20529.0
2019-04-16 15:00:00,210.58,211.42,210.58,211.38,22106.0,201.2256,202.0283,201.2256,201.99,22106.0
2019-04-16 15:30:00,211.37,212.08,211.24,212.01,66105.0,201.9805,202.6589,201.8563,202.5921,66105.0
2019-04-17 09:30:00,212.6,212.6,208.04,209.43,75446.0,203.1558,203.1558,198.7984,200.1267,75446.0
2019-04-17 10:00:00,209.23,209.23,207.74,208.64,17384.0,199.9356,199.9356,198.5117,199.3718,17384.0
2019-04-17 10:30:00,208.9,208.96,208.19,208.21,13871.0,199.6202,199.6775,198.9418,198.9609,13871.0
2019-04-17 11:00:00,208.13,208.81,207.85,207.99,30708.0,198.8844,199.5342,198.6169,198.7506,30708.0
2019-04-17 11:30:00,207.98,208.82,207.9,208.42,11504.0,198.7411,199.5438,198.6646,199.1615,11504.0
2019-04-17 12:00:00,208.29,208.65,207.89,208.54,15101.0,199.0373,199.3813,198.6551,199.2762,15101.0
2019-04-17 12:30:00,208.58,208.81,208.44,208.59,17141.0,199.3144,199.5342,199.1806,199.324,17141.0
2019-04-17 13:00:00,208.56,209.32,208.45,208.91,12087.0,199.2953,200.0216,199.1902,199.6298,12087.0
2019-04-17 13:30:00,208.97,209.56,208.97,209.33,9354.0,199.6871,200.2509,199.6871,200.0311,9354.0
2019-04-17 14:00:00,209.46,209.5,208.93,208.93,10472.0,200.1553,200.1936,199.6489,199.6489,10472.0
2019-04-17 14:30:00,209.04,210.24,209.04,210.13,8950.0,199.754,200.9007,199.754,200.7956,8950.0
2019-04-17 15:00:00,210.23,210.35,209.6,209.82,23692.0,200.8911,201.0058,200.2891,200.4993,23692.0
2019-04-17 15:30:00,209.82,209.88,209.29,209.52,62863.0,200.4993,200.5567,199.9929,200.2127,62863.0
2019-04-18 09:30:00,210.43,212.98,210.06,212.09,52476.0,201.0822,203.519,200.7287,202.6685,52476.0
2019-04-18 10:00:00,212.08,212.27,210.78,211.52,37247.0,202.6589,202.8405,201.4167,202.1238,37247.0
2019-04-18 10:30:00,211.47,212.42,211.47,212.15,16497.0,202.076,202.9838,202.076,202.7258,16497.0
2019-04-18 11:00:00,212.16,212.84,212.16,212.84,8782.0,202.7354,203.3852,202.7354,203.3852,8782.0
2019-04-18 11:30:00,212.83,213.17,212.35,212.94,11718.0,203.3756,203.7005,202.917,203.4807,11718.0
2019-04-18 12:00:00,213.11,213.12,211.96,212.1,17867.0,203.6432,203.6528,202.5443,202.6781,17867.0
2019-04-18 12:30:00,212.06,212.28,211.45,211.47,8260.0,202.6398,202.8501,202.0569,202.076,8260.0
2019-04-18 13:00:00,211.54,212.17,211.54,211.89,8584.0,202.1429,202.745,202.1429,202.4774,8584.0
2019-04-18 13:30:00,211.82,211.84,211.41,211.41,8122.0,202.4105,202.4296,202.0187,202.0187,8122.0
2019-04-18 14:00:00,211.52,211.65,211.14,211.46,6589.0,202.1238,202.2481,201.7607,202.0665,6589.0
2019-04-18 14:30:00,211.56,212.03,211.56,211.74,13340.0,202.162,202.6112,202.162,202.3341,13340.0
2019-04-18 15:00:00,211.73,211.77,211.28,211.7,14287.0,202.3245,202.3627,201.8945,202.2958,14287.0
2019-04-18 15:30:00,211.62,211.92,211.31,211.64,96966.0,202.2194,202.5061,201.9232,202.2385,96966.0
2019-04-22 09:30:00,210.54,210.74,208.92,210.64,40495.0,201.1874,201.3785,199.6393,201.2829,40495.0
2019-04-22 10:00:00,210.44,210.94,210.14,210.94,11778.0,201.0918,201.5696,200.8051,201.5696,11778.0
2019-04-22 10:30:00,210.73,211.38,210.53,211.19,16178.0,201.3689,201.99,201.1778,201.8085,16178.0
2019-04-22 11:00:00,211.09,211.26,210.72,211.14,11868.0,201.7129,201.8754,201.3594,201.7607,11868.0
2019-04-22 11:30:00,211.28,211.98,211.22,211.98,5264.0,201.8945,202.5634,201.8372,202.5634,5264.0
2019-04-22 12:00:00,211.92,212.04,211.82,211.98,5157.0,202.5061,202.6207,202.4105,202.5634,5157.0
2019-04-22 12:30:00,212.02,212.2,211.98,212.15,6935.0,202.6016,202.7736,202.5634,202.7258,6935.0
2019-04-22 13:00:00,212.17,212.36,212.07,212.07,3500.0,202.745,202.9265,202.6494,202.6494,3500.0
2019-04-22 13:30:00,211.99,212.33,211.98,212.13,5500.0,202.5729,202.8978,202.5634,202.7067,5500.0
2019-04-22 14:00:00,212.07,212.47,212.06,212.23,4338.0,202.6494,203.0316,202.6398,202.8023,4338.0
2019-04-22 14:30:00,212.14,212.34,211.87,212.17,9725.0,202.7163,202.9074,202.4583,202.745,9725.0
2019-04-22 15:00:00,212.01,212.07,211.82,211.84,11029.0,202.5921,202.6494,202.4105,202.4296,11029.0
2019-04-22 15:30:00,211.89,212.41,211.89,212.19,38265.0,202.4774,202.9743,202.4774,202.7641,38265.0
2019-04-23 09:30:00,212.16,212.76,210.74,211.28,25514.0,202.7354,203.3087,201.3785,201.8945,25514.0
2019-04-23 10:00:00,211.45,212.19,211.38,212.02,7384.0,202.0569,202.7641,201.99,202.6016,7384.0
2019-04-23 10:30:00,211.86,212.0,210.99,211.21,20370.0,202.4487,202.5825,201.6174,201.8276,20370.0
2019-04-23 11:00:00,211.28,212.43,211.1,212.35,16365.0,201.8945,202.9934,201.7225,202.917,16365.0
2019-04-23 11:30:00,212.33,212.92,212.33,212.86,12224.0,202.8978,203.4616,202.8978,203.4043,12224.0
2019-04-23 12:00:00,212.9,213.4,212.89,213.13,11967.0,203.4425,203.9203,203.433,203.6623,11967.0
2019-04-23 12:30:00,213.17,213.33,212.97,213.31,7610.0,203.7005,203.8534,203.5094,203.8343,7610.0
2019-04-23 13:00:00,213.31,213.74,213.16,213.34,10576.0,203.8343,204.2452,203.691,203.863,10576.0
2019-04-23 13:30:00,213.28,213.47,213.07,213.18,5447.0,203.8056,203.9872,203.605,203.7101,5447.0
2019-04-23 14:00:00,213.14,213.14,212.66,212.78,13569.0,203.6719,203.6719,203.2132,203.3279,13569.0
2019-04-23 14:30:00,212.74,212.87,212.24,212.24,15214.0,203.2896,203.4139,202.8118,202.8118,15214.0
2019-04-23 15:00:00,212.24,212.38,212.03,212.12,15419.0,202.8118,202.9456,202.6112,202.6972,15419.0
2019-04-23 15:30:00,212.06,212.16,211.65,212.16,45667.0,202.6398,202.7354,202.2481,202.7354,45667.0
2019-04-24 09:30:00,212.66,215.05,212.45,215.05,30809.0,203.2132,205.497,203.0125,205.497,30809.0
2019-04-24 10:00:00,215.04,215.55,214.2,215.33,59444.0,205.4875,205.9748,204.6848,205.7646,59444.0
2019-04-24 10:30:00,215.48,215.95,215.35,215.51,14861.0,205.9079,206.357,205.7837,205.9366,14861.0
2019-04-24 11:00:00,215.53,215.78,214.95,215.0,13474.0,205.9557,206.1946,205.4015,205.4492,13474.0
2019-04-24 11:30:00,215.05,215.23,214.76,215.05,8942.0,205.497,205.669,205.2199,205.497,8942.0
2019-04-24 12:00:00,215.09,215.09,214.4,214.41,11300.0,205.5352,205.5352,204.8759,204.8854,11300.0
2019-04-24 12:30:00,214.55,214.84,214.39,214.5,11884.0,205.0192,205.2963,204.8663,204.9714,11884.0
2019-04-24 13:00:00,214.41,214.57,214.26,214.56,12127.0,204.8854,205.0383,204.7421,205.0288,12127.0
2019-04-24 13:30:00,214.52,214.67,214.18,214.36,9357.0,204.9906,205.1339,204.6657,204.8377,9357.0
2019-04-24 14:00:00,214.31,214.58,214.2,214.34,8878.0,204.7899,205.0479,204.6848,204.8186,8878.0
2019-04-24 14:30:00,214.36,214.47,213.6,213.79,29949.0,204.8377,204.9428,204.1114,204.293,29949.0
2019-04-24 15:00:00,213.79,214.2,213.68,213.86,16543.0,204.293,204.6848,204.1879,204.3599,16543.0
2019-04-24 15:30:00,213.92,214.21,213.53,214.05,43558.0,204.4172,204.6943,204.0445,204.5414,43558.0
2019-04-25 09:30:00,213.22,214.43,211.95,211.99,20675.0,203.7483,204.9046,202.5347,202.5729,20675.0
2019-04-25 10:00:00,211.98,212.07,210.48,210.92,21902.0,202.5634,202.6494,201.13,201.5505,21902.0
2019-04-25 10:30:00,211.05,212.0,210.54,211.92,28318.0,201.6747,202.5825,201.1874,202.5061,28318.0
2019-04-25 11:00:00,211.95,213.04,211.9,212.75,6927.0,202.5347,203.5763,202.4869,203.2992,6927.0
2019-04-25 11:30:00,212.73,213.63,212.63,213.49,6765.0,203.2801,204.1401,203.1845,204.0063,6765.0
2019-04-25 12:00:00,213.62,213.62,212.96,213.06,8207.0,204.1305,204.1305,203.4999,203.5954,8207.0
2019-04-25 12:30:00,213.1,213.14,212.85,213.01,6032.0,203.6336,203.6719,203.3947,203.5476,6032.0
2019-04-25 13:00:00,213.04,213.2,212.54,212.77,18366.0,203.5763,203.7292,203.0985,203.3183,18366.0
2019-04-25 13:30:00,212.89,213.08,212.67,212.72,11094.0,203.433,203.6145,203.2227,203.2705,11094.0
2019-04-25 14:00:00,212.73,213.31,212.72,213.24,13398.0,203.2801,203.8343,203.2705,203.7674,13398.0
2019-04-25 14:30:00,213.3,213.44,212.86,212.86,20249.0,203.8248,203.9585,203.4043,203.4043,20249.0
2019-04-25 15:00:00,212.87,212.92,212.25,212.38,17422.0,203.4139,203.4616,202.8214,202.9456,17422.0
2019-04-25 15:30:00,212.43,212.91,212.15,212.35,49857.0,202.9934,203.4521,202.7258,202.917,49857.0
2019-04-26 09:30:00,212.76,214.9,212.03,214.59,34725.0,203.3087,205.3537,202.6112,205.0574,34725.0
2019-04-26 10:00:00,214.31,214.83,213.39,213.85,21928.0,204.7899,205.2868,203.9108,204.3503,21928.0
2019-04-26 10:30:00,213.8,214.69,213.67,214.61,29982.0,204.3025,205.153,204.1783,205.0766,29982.0
2019-04-26 11:00:00,214.59,214.59,213.81,214.05,45937.0,205.0574,205.0574,204.3121,204.5414,45937.0
2019-04-26 11:30:00,214.02,214.06,213.31,213.41,28294.0,204.5128,204.551,203.8343,203.9299,28294.0
2019-04-26 12:00:00,213.36,213.75,213.14,213.24,27800.0,203.8821,204.2548,203.6719,203.7674,27800.0
2019-04-26 12:30:00,213.23,213.34,212.95,212.98,15712.0,203.7579,203.863,203.4903,203.519,15712.0
2019-04-26 13:00:00,212.95,213.67,212.94,213.59,15729.0,203.4903,204.1783,203.4807,204.1019,15729.0
2019-04-26 13:30:00,213.59,214.05,213.52,213.87,38765.0,204.1019,204.5414,204.035,204.3694,38765.0
2019-04-26 14:00:00,213.89,213.98,213.57,213.88,52941.0,204.3885,204.4745,204.0828,204.379,52941.0
2019-04-26 14:30:00,213.84,213.84,213.05,213.2,80397.0,204.3408,204.3408,203.5859,203.7292,80397.0
2019-04-26 15:00:00,213.2,213.94,213.0,213.91,71421.0,203.7292,204.4363,203.5381,204.4077,71421.0
2019-04-26 15:30:00,213.87,214.46,213.52,214.43,110948.0,204.3694,204.9332,204.035,204.9046,110948.0
2019-04-29 09:30:00,213.95,215.32,213.65,214.25,55721.0,204.4459,205.755,204.1592,204.7326,55721.0
2019-04-29 10:00:00,214.36,214.98,214.22,214.5,51247.0,204.8377,205.4301,204.7039,204.9714,51247.0
2019-04-29 10:30:00,214.53,215.6,214.17,215.3,77892.0,205.0001,206.0226,204.6561,205.7359,77892.0
2019-04-29 11:00:00,215.16,215.42,214.81,215.28,34032.0,205.6021,205.8506,205.2677,205.7168,34032.0
2019-04-29 11:30:00,215.32,215.46,214.1,214.47,42858.0,205.755,205.8888,204.5892,204.9428,42858.0
2019-04-29 12:00:00,214.48,214.72,214.27,214.38,37055.0,204.9523,205.1817,204.7517,204.8568,37055.0
2019-04-29 12:30:00,214.38,214.54,213.77,214.34,36517.0,204.8568,205.0097,204.2739,204.8186,36517.0
2019-04-29 13:00:00,214.34,214.37,213.35,213.64,36187.0,204.8186,204.8472,203.8725,204.1497,36187.0
2019-04-29 13:30:00,213.64,214.4,213.64,214.33,31444.0,204.1497,204.8759,204.1497,204.809,31444.0
2019-04-29 14:00:00,214.31,214.45,213.92,214.08,29014.0,204.7899,204.9237,204.4172,204.5701,29014.0
2019-04-29 14:30:00,214.29,214.63,213.9,214.63,32626.0,204.7708,205.0957,204.3981,205.0957,32626.0
2019-04-29 15:00:00,214.56,215.26,214.38,214.5,40837.0,205.0288,205.6977,204.8568,204.9714,40837.0
2019-04-29 15:30:00,214.53,215.22,214.38,214.77,95517.0,205.0001,205.6595,204.8568,205.2295,95517.0
2019-04-30 09:30:00,226.31,229.06,221.49,222.4,265734.0,216.2568,218.8847,211.6509,212.5205,265734.0
2019-04-30 10:00:00,222.41,224.0,221.98,221.98,89623.0,212.5301,214.0494,212.1192,212.1192,89623.0
2019-04-30 10:30:00,222.31,223.39,221.83,223.19,62262.0,212.4345,213.4665,211.9758,213.2754,62262.0
2019-04-30 11:00:00,223.29,223.29,219.68,220.45,64118.0,213.371,213.371,209.9213,210.6571,64118.0
2019-04-30 11:30:00,220.16,223.68,220.16,223.6,60152.0,210.38,213.7437,210.38,213.6672,60152.0
2019-04-30 12:00:00,223.17,224.0,222.51,223.77,80486.0,213.2563,214.0494,212.6256,213.8297,80486.0
2019-04-30 12:30:00,223.77,224.11,222.63,222.8,36573.0,213.8297,214.1546,212.7403,212.9027,36573.0
2019-04-30 13:00:00,222.91,223.27,222.04,222.51,20055.0,213.0079,213.3519,212.1765,212.6256,20055.0
2019-04-30 13:30:00,222.42,223.35,222.42,222.78,42132.0,212.5396,213.4283,212.5396,212.8836,42132.0
2019-04-30 14:00:00,222.84,223.1,222.28,222.47,37533.0,212.941,213.1894,212.4058,212.5874,37533.0
2019-04-30 14:30:00,222.31,223.2,221.84,222.98,52097.0,212.4345,213.285,211.9854,213.0747,52097.0
2019-04-30 15:00:00,222.92,223.04,222.46,222.51,31267.0,213.0174,213.1321,212.5778,212.6256,31267.0
2019-04-30 15:30:00,222.59,222.87,221.84,221.94,125057.0,212.7021,212.9696,211.9854,212.0809,125057.0
2019-05-01 09:30:00,223.5,227.31,223.5,227.02,193104.0,213.5716,217.2124,213.5716,216.9353,193104.0
2019-05-01 10:00:00,226.8,226.85,222.32,222.73,64062.0,216.7251,216.7728,212.4441,212.8359,64062.0
2019-05-01 10:30:00,222.62,222.68,221.18,221.29,24148.0,212.7307,212.7881,211.3547,211.4598,24148.0
2019-05-01 11:00:00,221.13,222.01,220.49,220.49,41437.0,211.3069,212.1478,210.6954,210.6954,41437.0
2019-05-01 11:30:00,220.63,221.17,220.11,220.39,31999.0,210.8291,211.3452,210.3322,210.5998,31999.0
2019-05-01 12:00:00,220.39,220.61,219.38,219.68,18385.0,210.5998,210.81,209.6347,209.9213,18385.0
2019-05-01 12:30:00,219.64,219.73,218.7,219.26,17800.0,209.8831,209.9691,208.9849,209.52,17800.0
2019-05-01 13:00:00,219.24,219.39,218.55,219.18,24580.0,209.5009,209.6442,208.8415,209.4436,24580.0
2019-05-01 13:30:00,219.22,219.76,218.51,219.7,21029.0,209.4818,209.9978,208.8033,209.9405,21029.0
2019-05-01 14:00:00,219.65,220.92,219.52,220.84,25582.0,209.8927,211.1063,209.7684,211.0298,25582.0
2019-05-01 14:30:00,220.86,220.86,218.64,219.67,57404.0,211.0489,211.0489,208.9275,209.9118,57404.0
2019-05-01 15:00:00,219.74,221.1,219.56,220.35,72274.0,209.9787,211.2783,209.8067,210.5616,72274.0
2019-05-01 15:30:00,220.35,220.35,219.11,219.2,90263.0,210.5616,210.5616,209.3767,209.4627,90263.0
2019-05-02 09:30:00,220.55,224.24,220.53,221.63,88637.0,210.7527,214.2788,210.7336,211.7847,88637.0
2019-05-02 10:00:00,221.49,221.91,220.39,221.03,49341.0,211.6509,212.0523,210.5998,211.2114,49341.0
2019-05-02 10:30:00,220.84,220.95,219.8,220.02,29001.0,211.0298,211.1349,210.036,210.2462,29001.0
2019-05-02 11:00:00,220.08,221.61,219.76,220.97,24014.0,210.3036,211.7656,209.9978,211.154,24014.0
2019-05-02 11:30:00,221.03,221.79,219.95,221.75,41448.0,211.2114,211.9376,210.1793,211.8994,41448.0
2019-05-02 12:00:00,221.87,223.48,221.7,223.36,31058.0,212.0141,213.5525,211.8516,213.4379,31058.0
2019-05-02 12:30:00,223.39,224.34,223.03,224.01,18683.0,213.4665,214.3743,213.1225,214.059,18683.0
2019-05-02 13:00:00,224.12,224.12,223.18,223.65,21599.0,214.1641,214.1641,213.2659,213.715,21599.0
2019-05-02 13:30:00,223.58,223.89,223.13,223.48,14303.0,213.6481,213.9443,213.2181,213.5525,14303.0
2019-05-02 14:00:00,223.47,223.47,222.87,222.88,16577.0,213.543,213.543,212.9696,212.9792,16577.0
2019-05-02 14:30:00,222.88,223.08,222.45,222.79,13060.0,212.9792,213.1703,212.5683,212.8932,13060.0
2019-05-02 15:00:00,222.79,223.27,222.78,222.79,21512.0,212.8932,213.3519,212.8836,212.8932,21512.0
2019-05-02 15:30:00,222.75,223.29,222.18,222.94,103961.0,212.855,213.371,212.3103,213.0365,103961.0
2019-05-03 09:30:00,223.37,225.01,222.41,222.42,37912.0,213.4474,215.0146,212.5301,212.5396,37912.0
2019-05-03 10:00:00,222.55,223.25,221.54,221.74,28244.0,212.6638,213.3328,211.6987,211.8898,28244.0
2019-05-03 10:30:00,221.65,221.97,221.13,221.24,7535.0,211.8038,212.1096,211.3069,211.412,7535.0
2019-05-03 11:00:00,221.24,221.79,220.35,220.44,15357.0,211.412,211.9376,210.5616,210.6476,15357.0
2019-05-03 11:30:00,220.61,221.1,220.3,220.99,10438.0,210.81,211.2783,210.5138,211.1731,10438.0
2019-05-03 12:00:00,221.09,221.68,220.78,221.62,8624.0,211.2687,211.8325,210.9725,211.7752,8624.0
2019-05-03 12:30:00,221.63,222.15,221.62,222.03,4571.0,211.7847,212.2816,211.7752,212.1669,4571.0
2019-05-03 13:00:00,222.01,222.37,221.93,222.25,9552.0,212.1478,212.4918,212.0714,212.3772,9552.0
2019-05-03 13:30:00,222.31,222.47,221.58,221.79,12261.0,212.4345,212.5874,211.7369,211.9376,12261.0
2019-05-03 14:00:00,221.73,222.06,221.33,221.35,13659.0,211.8803,212.1956,211.498,211.5172,13659.0
2019-05-03 14:30:00,221.32,221.72,221.03,221.07,15133.0,211.4885,211.8707,211.2114,211.2496,15133.0
2019-05-03 15:00:00,220.97,221.03,220.47,220.76,26919.0,211.154,211.2114,210.6762,210.9534,26919.0
2019-05-03 15:30:00,220.72,221.62,220.33,221.35,77460.0,210.9151,211.7752,210.5425,211.5172,77460.0
2019-05-06 09:30:00,218.25,220.28,216.73,220.19,30887.0,208.5549,210.4947,207.1024,210.4087,30887.0
2019-05-06 10:00:00,220.19,221.16,219.85,220.02,29273.0,210.4087,211.3356,210.0838,210.2462,29273.0
2019-05-06 10:30:00,220.28,221.64,220.2,221.61,27395.0,210.4947,211.7943,210.4182,211.7656,27395.0
2019-05-06 11:00:00,221.56,222.58,221.47,222.06,20190.0,211.7178,212.6925,211.6318,212.1956,20190.0
2019-05-06 11:30:00,221.86,221.86,220.12,220.31,17092.0,212.0045,212.0045,210.3418,210.5234,17092.0
2019-05-06 12:00:00,220.42,220.73,220.2,220.57,12504.0,210.6285,210.9247,210.4182,210.7718,12504.0
2019-05-06 12:30:00,220.6,220.91,220.39,220.61,9123.0,210.8005,211.0967,210.5998,210.81,9123.0
2019-05-06 13:00:00,220.55,220.63,219.92,219.99,17697.0,210.7527,210.8291,210.1507,210.2176,17697.0
2019-05-06 13:30:00,220.07,220.19,219.87,219.92,12616.0,210.294,210.4087,210.1029,210.1507,12616.0
2019-05-06 14:00:00,219.97,220.4,219.81,220.38,16314.0,210.1985,210.6094,210.0456,210.5902,16314.0
2019-05-06 14:30:00,220.31,220.79,220.3,220.63,17441.0,210.5234,210.982,210.5138,210.8291,17441.0
2019-05-06 15:00:00,220.57,221.17,220.22,220.87,24010.0,210.7718,211.3452,210.4374,211.0585,24010.0
2019-05-06 15:30:00,220.79,220.91,220.16,220.81,75790.0,210.982,211.0967,210.38,211.0011,75790.0
2019-05-07 09:30:00,218.39,220.0,217.83,219.49,41942.0,208.6886,210.2271,208.1535,209.7398,41942.0
2019-05-07 10:00:00,219.27,219.35,217.74,219.12,14767.0,209.5296,209.606,208.0675,209.3862,14767.0
2019-05-07 10:30:00,219.34,219.47,218.5,218.69,20534.0,209.5964,209.7207,208.7938,208.9753,20534.0
2019-05-07 11:00:00,218.71,220.45,218.71,220.45,16581.0,208.9944,210.6571,208.9944,210.6571,16581.0
2019-05-07 11:30:00,220.41,220.55,219.73,219.73,11434.0,210.6189,210.7527,209.9691,209.9691,11434.0
2019-05-07 12:00:00,219.72,220.27,219.46,219.84,16005.0,209.9596,210.4851,209.7111,210.0742,16005.0
2019-05-07 12:30:00,220.0,220.29,219.49,219.49,6215.0,210.2271,210.5042,209.7398,209.7398,6215.0
2019-05-07 13:00:00,219.44,219.47,218.8,218.84,10443.0,209.692,209.7207,209.0804,209.1187,10443.0
2019-05-07 13:30:00,218.88,219.28,218.49,219.0,12277.0,209.1569,209.5391,208.7842,209.2715,12277.0
2019-05-07 14:00:00,219.08,219.8,218.87,219.28,12570.0,209.348,210.036,209.1473,209.5391,12570.0
2019-05-07 14:30:00,219.39,220.11,219.39,219.9,14102.0,209.6442,210.3322,209.6442,210.1316,14102.0
2019-05-07 15:00:00,219.77,219.88,219.21,219.48,9952.0,210.0073,210.1125,209.4722,209.7302,9952.0
2019-05-07 15:30:00,219.51,220.56,218.72,220.32,68693.0,209.7589,210.7622,209.004,210.5329,68693.0
2019-05-08 09:30:00,219.77,219.77,218.11,218.83,30225.0,210.0073,210.0073,208.4211,209.1091,30225.0
2019-05-08 10:00:00,219.09,220.22,218.51,218.51,16100.0,209.3575,210.4374,208.8033,208.8033,16100.0
2019-05-08 10:30:00,218.51,219.72,218.29,219.67,9224.0,208.8033,209.9596,208.5931,209.9118,9224.0
2019-05-08 11:00:00,219.97,220.78,219.17,219.38,16070.0,210.1985,210.9725,209.434,209.6347,16070.0
2019-05-08 11:30:00,219.39,219.71,219.05,219.37,37022.0,209.6442,209.95,209.3193,209.6251,37022.0
2019-05-08 12:00:00,219.31,219.31,218.5,218.78,10784.0,209.5678,209.5678,208.7938,209.0613,10784.0
2019-05-08 12:30:00,218.67,218.85,218.42,218.64,13085.0,208.9562,209.1282,208.7173,208.9275,13085.0
2019-05-08 13:00:00,218.61,218.61,217.8,218.18,16087.0,208.8989,208.8989,208.1249,208.488,16087.0
2019-05-08 13:30:00,218.25,218.49,218.14,218.46,18288.0,208.5549,208.7842,208.4498,208.7555,18288.0
2019-05-08 14:00:00,218.51,218.6,218.22,218.27,10055.0,208.8033,208.8893,208.5262,208.574,10055.0
2019-05-08 14:30:00,218.3,218.47,217.89,218.01,12205.0,208.6026,208.7651,208.2109,208.3255,12205.0
2019-05-08 15:00:00,218.04,218.14,217.66,217.81,19076.0,208.3542,208.4498,207.9911,208.1344,19076.0
2019-05-08 15:30:00,217.84,218.0,215.85,216.11,81732.0,208.1631,208.316,206.2615,206.5099,81732.0
2019-05-09 09:30:00,214.37,215.44,212.85,214.83,49147.0,204.8472,205.8697,203.3947,205.2868,49147.0
2019-05-09 10:00:00,215.06,215.63,213.43,213.97,33750.0,205.5066,206.0513,203.949,204.465,33750.0
2019-05-09 10:30:00,213.83,214.62,213.65,213.77,16243.0,204.3312,205.0861,204.1592,204.2739,16243.0
2019-05-09 11:00:00,213.8,215.77,213.75,214.79,20005.0,204.3025,206.185,204.2548,205.2486,20005.0
2019-05-09 11:30:00,214.91,216.81,214.91,216.37,27385.0,205.3632,207.1788,205.3632,206.7584,27385.0
2019-05-09 12:00:00,216.49,216.93,215.85,216.53,15380.0,206.873,207.2935,206.2615,206.9113,15380.0
2019-05-09 12:30:00,216.71,217.24,216.37,216.82,19065.0,207.0833,207.5897,206.7584,207.1884,19065.0
2019-05-09 13:00:00,217.04,217.12,216.48,216.61,9782.0,207.3986,207.4751,206.8635,206.9877,9782.0
2019-05-09 13:30:00,216.67,217.5,216.43,216.73,12911.0,207.0451,207.8382,206.8157,207.1024,12911.0
2019-05-09 14:00:00,216.82,217.09,216.59,216.7,8100.0,207.1884,207.4464,206.9686,207.0737,8100.0
2019-05-09 14:30:00,216.8,217.04,216.34,216.34,10665.0,207.1693,207.3986,206.7297,206.7297,10665.0
2019-05-09 15:00:00,216.38,216.51,215.65,216.32,16970.0,206.7679,206.8922,206.0704,206.7106,16970.0
2019-05-09 15:30:00,216.43,217.07,216.34,216.82,57295.0,206.8157,207.4273,206.7297,207.1884,57295.0
2019-05-10 09:30:00,216.25,218.67,216.1,217.25,45543.0,206.6437,208.9562,206.5004,207.5993,45543.0
2019-05-10 10:00:00,216.94,217.16,215.69,215.81,17771.0,207.3031,207.5133,206.1086,206.2233,17771.0
2019-05-10 10:30:00,215.39,216.47,214.81,216.05,7983.0,205.8219,206.8539,205.2677,206.4526,7983.0
2019-05-10 11:00:00,215.89,216.28,214.81,214.81,35128.0,206.2997,206.6724,205.2677,205.2677,35128.0
2019-05-10 11:30:00,214.53,215.08,213.48,214.15,15564.0,205.0001,205.5257,203.9968,204.637,15564.0
2019-05-10 12:00:00,214.49,215.26,213.95,215.13,26793.0,204.9619,205.6977,204.4459,205.5735,26793.0
2019-05-10 12:30:00,215.28,215.52,214.94,215.14,27212.0,205.7168,205.9461,205.3919,205.583,27212.0
2019-05-10 13:00:00,215.21,216.03,215.21,215.39,19277.0,205.6499,206.4335,205.6499,205.8219,19277.0
2019-05-10 13:30:00,215.37,215.77,215.28,215.43,26223.0,205.8028,206.185,205.7168,205.8601,26223.0
2019-05-10 14:00:00,215.49,216.35,215.48,216.02,24058.0,205.9175,206.7393,205.9079,206.4239,24058.0
2019-05-10 14:30:00,216.11,216.4,215.88,216.03,21392.0,206.5099,206.787,206.2901,206.4335,21392.0
2019-05-10 15:00:00,215.95,216.89,215.85,216.8,41354.0,206.357,207.2553,206.2615,207.1693,41354.0
2019-05-10 15:30:00,216.75,216.79,215.35,215.93,92010.0,207.1215,207.1597,205.7837,206.3379,92010.0
2019-05-13 09:30:00,212.4,213.19,210.65,211.68,85749.0,202.9647,203.7196,201.2925,202.2767,85749.0
2019-05-13 10:00:00,211.83,214.47,211.36,214.4,16566.0,202.4201,204.9428,201.9709,204.8759,16566.0
2019-05-13 10:30:00,214.08,214.13,213.32,213.33,38780.0,204.5701,204.6179,203.8439,203.8534,38780.0
2019-05-13 11:00:00,213.48,213.88,212.7,213.46,28823.0,203.9968,204.379,203.2514,203.9776,28823.0
2019-05-13 11:30:00,213.4,213.79,212.12,213.14,20991.0,203.9203,204.293,202.6972,203.6719,20991.0
2019-05-13 12:00:00,212.95,213.26,212.52,212.76,33843.0,203.4903,203.7865,203.0794,203.3087,33843.0
2019-05-13 12:30:00,212.59,213.1,211.82,211.83,11439.0,203.1463,203.6336,202.4105,202.4201,11439.0
2019-05-13 13:00:00,211.74,211.85,211.13,211.44,16269.0,202.3341,202.4392,201.7512,202.0474,16269.0
2019-05-13 13:30:00,211.34,212.2,211.34,212.18,14752.0,201.9518,202.7736,201.9518,202.7545,14752.0
2019-05-13 14:00:00,212.07,212.51,211.49,212.01,28565.0,202.6494,203.0698,202.0952,202.5921,28565.0
2019-05-13 14:30:00,212.12,213.23,211.85,212.69,35108.0,202.6972,203.7579,202.4392,203.2419,35108.0
2019-05-13 15:00:00,212.72,212.96,212.04,212.49,21931.0,203.2705,203.4999,202.6207,203.0507,21931.0
2019-05-13 15:30:00,212.46,212.66,212.03,212.46,96233.0,203.0221,203.2132,202.6112,203.0221,96233.0
2019-05-14 09:30:00,213.52,215.17,212.53,213.33,48000.0,204.035,205.6117,203.089,203.8534,48000.0
2019-05-14 10:00:00,213.16,215.58,213.16,215.52,23141.0,203.691,206.0035,203.691,205.9461,23141.0
2019-05-14 10:30:00,215.58,215.58,214.33,214.74,26850.0,206.0035,206.0035,204.809,205.2008,26850.0
2019-05-14 11:00:00,214.7,215.11,214.38,214.97,22367.0,205.1626,205.5543,204.8568,205.4206,22367.0
2019-05-14 11:30:00,215.0,215.08,214.58,214.83,29204.0,205.4492,205.5257,205.0479,205.2868,29204.0
2019-05-14 12:00:00,214.77,215.55,214.67,215.55,18525.0,205.2295,205.9748,205.1339,205.9748,18525.0
2019-05-14 12:30:00,215.55,216.25,215.48,215.48,25475.0,205.9748,206.6437,205.9079,205.9079,25475.0
2019-05-14 13:00:00,215.45,216.37,215.33,216.36,14147.0,205.8792,206.7584,205.7646,206.7488,14147.0
2019-05-14 13:30:00,216.37,216.87,216.36,216.62,9905.0,206.7584,207.2362,206.7488,206.9973,9905.0
2019-05-14 14:00:00,216.68,216.73,215.89,215.94,15493.0,207.0546,207.1024,206.2997,206.3475,15493.0
2019-05-14 14:30:00,215.84,215.87,214.74,215.09,21357.0,206.2519,206.2806,205.2008,205.5352,21357.0
2019-05-14 15:00:00,215.07,215.82,215.07,215.53,21542.0,205.5161,206.2328,205.5161,205.9557,21542.0
2019-05-14 15:30:00,215.56,216.01,214.93,215.66,80591.0,205.9844,206.4144,205.3823,206.0799,80591.0
2019-05-15 09:30:00,213.83,214.72,212.76,214.26,35026.0,204.3312,205.1817,203.3087,204.7421,35026.0
2019-05-15 10:00:00,214.41,215.34,213.85,215.01,20709.0,204.8854,205.7741,204.3503,205.4588,20709.0
2019-05-15 10:30:00,215.01,215.94,214.68,215.8,13100.0,205.4588,206.3475,205.1435,206.2137,13100.0
2019-05-15 11:00:00,215.59,216.07,214.62,215.94,83465.0,206.013,206.4717,205.0861,206.3475,83465.0
2019-05-15 11:30:00,215.95,216.93,215.95,216.64,11500.0,206.357,207.2935,206.357,207.0164,11500.0
2019-05-15 12:00:00,216.6,217.22,216.54,216.78,16284.0,206.9782,207.5706,206.9208,207.1502,16284.0
2019-05-15 12:30:00,216.82,217.0,216.55,216.67,10850.0,207.1884,207.3604,206.9304,207.0451,10850.0
2019-05-15 13:00:00,216.8,216.99,216.37,216.55,10322.0,207.1693,207.3508,206.7584,206.9304,10322.0
2019-05-15 13:30:00,216.55,217.18,216.55,217.18,10458.0,206.9304,207.5324,206.9304,207.5324,10458.0
2019-05-15 14:00:00,217.19,217.68,217.19,217.4,14683.0,207.542,208.0102,207.542,207.7426,14683.0
2019-05-15 14:30:00,217.33,217.39,216.96,217.0,12848.0,207.6757,207.7331,207.3222,207.3604,12848.0
2019-05-15 15:00:00,217.02,217.4,216.76,217.28,29407.0,207.3795,207.7426,207.1311,207.628,29407.0
2019-05-15 15:30:00,217.19,217.45,217.0,217.3,94858.0,207.542,207.7904,207.3604,207.6471,94858.0
2019-05-16 09:30:00,217.74,219.61,217.4,218.87,55314.0,208.0675,209.8545,207.7426,209.1473,55314.0
2019-05-16 10:00:00,218.78,219.57,218.5,219.06,16965.0,209.0613,209.8162,208.7938,209.3289,16965.0
2019-05-16 10:30:00,219.04,219.08,218.26,218.62,18896.0,209.3098,209.348,208.5644,208.9084,18896.0
2019-05-16 11:00:00,218.56,218.58,217.75,218.21,24177.0,208.8511,208.8702,208.0771,208.5166,24177.0
2019-05-16 11:30:00,218.2,219.87,218.18,219.66,23510.0,208.5071,210.1029,208.488,209.9022,23510.0
2019-05-16 12:00:00,219.74,220.41,219.65,220.28,31087.0,209.9787,210.6189,209.8927,210.4947,31087.0
2019-05-16 12:30:00,220.33,220.53,219.25,219.47,17489.0,210.5425,210.7336,209.5104,209.7207,17489.0
2019-05-16 13:00:00,219.52,219.72,219.38,219.45,26637.0,209.7684,209.9596,209.6347,209.7016,26637.0
2019-05-16 13:30:00,219.43,220.18,219.35,220.16,18114.0,209.6824,210.3991,209.606,210.38,18114.0
2019-05-16 14:00:00,220.1,220.64,219.4,220.64,83803.0,210.3227,210.8387,209.6538,210.8387,83803.0
2019-05-16 14:30:00,220.59,220.64,219.81,220.01,34587.0,210.7909,210.8387,210.0456,210.2367,34587.0
2019-05-16 15:00:00,220.0,220.59,219.54,220.59,41128.0,210.2271,210.7909,209.7876,210.7909,41128.0
2019-05-16 15:30:00,220.5,220.5,219.47,219.63,112150.0,210.7049,210.7049,209.7207,209.8736,112150.0
2019-05-17 09:30:00,217.91,219.32,217.38,219.05,29436.0,208.23,209.5773,207.7235,209.3193,29436.0
2019-05-17 10:00:00,219.18,219.65,218.64,219.07,14126.0,209.4436,209.8927,208.9275,209.3384,14126.0
2019-05-17 10:30:00,219.08,219.93,218.76,219.76,15764.0,209.348,210.1602,209.0422,209.9978,15764.0
2019-05-17 11:00:00,219.79,220.22,219.58,219.85,4913.0,210.0265,210.4374,209.8258,210.0838,4913.0
2019-05-17 11:30:00,219.85,220.12,219.27,219.56,9935.0,210.0838,210.3418,209.5296,209.8067,9935.0
2019-05-17 12:00:00,219.56,219.69,218.98,219.11,4700.0,209.8067,209.9309,209.2524,209.3767,4700.0
2019-05-17 12:30:00,219.14,219.47,218.82,219.37,4685.0,209.4053,209.7207,209.0995,209.6251,4685.0
2019-05-17 13:00:00,219.58,219.72,219.04,219.04,18088.0,209.8258,209.9596,209.3098,209.3098,18088.0
2019-05-17 13:30:00,218.99,219.42,218.82,218.82,6349.0,209.262,209.6729,209.0995,209.0995,6349.0
2019-05-17 14:00:00,218.8,219.0,218.31,218.35,16368.0,209.0804,209.2715,208.6122,208.6504,16368.0
2019-05-17 14:30:00,218.25,218.59,218.05,218.5,12282.0,208.5549,208.8798,208.3637,208.7938,12282.0
2019-05-17 15:00:00,218.45,218.51,216.96,217.37,37055.0,208.746,208.8033,207.3222,207.714,37055.0
2019-05-17 15:30:00,217.33,217.98,217.16,217.52,53039.0,207.6757,208.2969,207.5133,207.8573,53039.0
2019-05-20 09:30:00,216.52,217.89,215.45,217.89,68287.0,206.9017,208.2109,205.8792,208.2109,68287.0
2019-05-20 10:00:00,217.89,218.3,217.2,218.16,17935.0,208.2109,208.6026,207.5515,208.4689,17935.0
2019-05-20 10:30:00,218.17,218.97,218.14,218.9,21675.0,208.4784,209.2429,208.4498,209.176,21675.0
2019-05-20 11:00:00,218.92,219.11,217.56,218.15,14396.0,209.1951,209.3767,207.8955,208.4593,14396.0
2019-05-20 11:30:00,218.19,218.58,217.24,218.58,26843.0,208.4975,208.8702,207.5897,208.8702,26843.0
2019-05-20 12:00:00,218.65,219.56,218.45,219.03,35760.0,208.9371,209.8067,208.746,209.3002,35760.0
2019-05-20 12:30:00,219.11,219.14,218.36,218.36,11126.0,209.3767,209.4053,208.66,208.66,11126.0
2019-05-20 13:00:00,218.28,218.47,217.88,218.3,8512.0,208.5835,208.7651,208.2013,208.6026,8512.0
2019-05-20 13:30:00,218.3,218.35,217.68,217.89,8937.0,208.6026,208.6504,208.0102,208.2109,8937.0
2019-05-20 14:00:00,217.9,218.25,217.64,217.9,12825.0,208.2204,208.5549,207.972,208.2204,12825.0
2019-05-20 14:30:00,217.9,218.14,217.42,217.7,7506.0,208.2204,208.4498,207.7617,208.0293,7506.0
2019-05-20 15:00:00,217.75,218.11,217.28,218.11,28593.0,208.0771,208.4211,207.628,208.4211,28593.0
2019-05-20 15:30:00,218.05,218.11,217.48,217.75,57073.0,208.3637,208.4211,207.8191,208.0771,57073.0
2019-05-21 09:30:00,218.42,221.02,218.42,220.79,25817.0,208.7173,211.2018,208.7173,210.982,25817.0
2019-05-21 10:00:00,221.02,222.7,220.79,221.93,26103.0,211.2018,212.8072,210.982,212.0714,26103.0
2019-05-21 10:30:00,222.02,222.06,221.04,221.27,22486.0,212.1574,212.1956,211.2209,211.4407,22486.0
2019-05-21 11:00:00,221.37,221.41,220.49,220.78,20571.0,211.5363,211.5745,210.6954,210.9725,20571.0
2019-05-21 11:30:00,220.76,220.87,220.12,220.5,10995.0,210.9534,211.0585,210.3418,210.7049,10995.0
2019-05-21 12:00:00,220.5,220.81,220.1,220.36,11237.0,210.7049,211.0011,210.3227,210.5711,11237.0
2019-05-21 12:30:00,220.4,220.56,219.63,219.99,9701.0,210.6094,210.7622,209.8736,210.2176,9701.0
2019-05-21 13:00:00,220.07,220.66,220.0,220.28,10722.0,210.294,210.8578,210.2271,210.4947,10722.0
2019-05-21 13:30:00,220.25,221.6,220.25,221.43,19992.0,210.466,211.7561,210.466,211.5936,19992.0
2019-05-21 14:00:00,221.39,221.88,221.19,221.68,13998.0,211.5554,212.0236,211.3643,211.8325,13998.0
2019-05-21 14:30:00,221.56,221.64,220.66,220.84,9784.0,211.7178,211.7943,210.8578,211.0298,9784.0
2019-05-21 15:00:00,220.69,221.13,220.65,221.03,10025.0,210.8865,211.3069,210.8483,211.2114,10025.0
2019-05-21 15:30:00,221.0,221.37,220.16,220.39,43252.0,211.1827,211.5363,210.38,210.5998,43252.0
2019-05-22 09:30:00,219.53,220.17,217.94,219.65,25917.0,209.778,210.3896,208.2586,209.8927,25917.0
2019-05-22 10:00:00,219.72,219.83,218.34,218.35,19376.0,209.9596,210.0647,208.6409,208.6504,19376.0
2019-05-22 10:30:00,218.55,218.69,217.67,217.91,15670.0,208.8415,208.9753,208.0006,208.23,15670.0
2019-05-22 11:00:00,217.97,219.21,217.61,219.21,9484.0,208.2873,209.4722,207.9433,209.4722,9484.0
2019-05-22 11:30:00,219.18,219.43,217.83,218.7,30253.0,209.4436,209.6824,208.1535,208.9849,30253.0
2019-05-22 12:00:00,218.62,218.62,216.42,216.57,17282.0,208.9084,208.9084,206.8062,206.9495,17282.0
2019-05-22 12:30:00,216.48,216.58,216.06,216.21,19563.0,206.8635,206.959,206.4621,206.6055,19563.0
2019-05-22 13:00:00,216.04,216.32,215.25,215.85,17843.0,206.443,206.7106,205.6881,206.2615,17843.0
2019-05-22 13:30:00,215.82,215.98,215.24,215.9,17577.0,206.2328,206.3857,205.6786,206.3093,17577.0
2019-05-22 14:00:00,215.88,216.05,215.28,215.86,18423.0,206.2901,206.4526,205.7168,206.271,18423.0
2019-05-22 14:30:00,216.0,216.33,215.74,215.79,8503.0,206.4048,206.7202,206.1564,206.2041,8503.0
2019-05-22 15:00:00,215.77,215.96,215.42,215.65,15624.0,206.185,206.3666,205.8506,206.0704,15624.0
2019-05-22 15:30:00,215.58,215.77,215.2,215.46,46841.0,206.0035,206.185,205.6404,205.8888,46841.0
2019-05-23 09:30:00,213.51,213.83,211.21,212.24,34861.0,204.0254,204.3312,201.8276,202.8118,34861.0
2019-05-23 10:00:00,212.36,213.08,212.22,212.92,21539.0,202.9265,203.6145,202.7927,203.4616,21539.0
2019-05-23 10:30:00,212.7,214.05,212.7,213.93,14085.0,203.2514,204.5414,203.2514,204.4268,14085.0
2019-05-23 11:00:00,213.7,213.74,212.64,212.64,11488.0,204.207,204.2452,203.1941,203.1941,11488.0
2019-05-23 11:30:00,212.6,212.62,210.87,210.96,14708.0,203.1558,203.175,201.5027,201.5887,14708.0
2019-05-23 12:00:00,210.99,211.22,210.51,211.08,13368.0,201.6174,201.8372,201.1587,201.7034,13368.0
2019-05-23 12:30:00,211.06,211.31,210.27,210.49,15272.0,201.6843,201.9232,200.9294,201.1396,15272.0
2019-05-23 13:00:00,210.49,211.23,210.21,211.05,7910.0,201.1396,201.8467,200.872,201.6747,7910.0
2019-05-23 13:30:00,211.0,212.21,211.0,211.97,8004.0,201.6269,202.7832,201.6269,202.5538,8004.0
2019-05-23 14:00:00,211.96,212.09,211.24,211.34,15271.0,202.5443,202.6685,201.8563,201.9518,15271.0
2019-05-23 14:30:00,211.38,211.42,210.54,210.76,19607.0,201.99,202.0283,201.1874,201.3976,19607.0
2019-05-23 15:00:00,210.87,212.32,210.16,212.21,31316.0,201.5027,202.8883,200.8242,202.7832,31316.0
2019-05-23 15:30:00,212.27,212.95,211.97,212.8,54590.0,202.8405,203.4903,202.5538,203.347,54590.0
2019-05-24 09:30:00,213.16,214.31,212.31,212.59,29238.0,203.691,204.7899,202.8787,203.1463,29238.0
2019-05-24 10:00:00,212.82,212.98,211.81,211.81,7100.0,203.3661,203.519,202.4009,202.4009,7100.0
2019-05-24 10:30:00,211.75,212.36,211.36,211.59,8712.0,202.3436,202.9265,201.9709,202.1907,8712.0
2019-05-24 11:00:00,211.71,211.86,210.51,210.58,26022.0,202.3054,202.4487,201.1587,201.2256,26022.0
2019-05-24 11:30:00,210.8,211.15,210.29,210.61,18107.0,201.4358,201.7703,200.9485,201.2542,18107.0
2019-05-24 12:00:00,210.6,211.81,210.55,211.81,8430.0,201.2447,202.4009,201.1969,202.4009,8430.0
2019-05-24 12:30:00,211.98,212.27,211.76,212.27,6351.0,202.5634,202.8405,202.3532,202.8405,6351.0
2019-05-24 13:00:00,212.56,212.64,212.13,212.21,5400.0,203.1176,203.1941,202.7067,202.7832,5400.0
2019-05-24 13:30:00,212.23,212.83,212.15,212.73,3576.0,202.8023,203.3756,202.7258,203.2801,3576.0
2019-05-24 14:00:00,212.73,212.88,212.31,212.35,8726.0,203.2801,203.4234,202.8787,202.917,8726.0
2019-05-24 14:30:00,212.37,212.56,212.16,212.25,7298.0,202.9361,203.1176,202.7354,202.8214,7298.0
2019-05-24 15:00:00,212.31,212.95,212.31,212.6,14653.0,202.8787,203.4903,202.8787,203.1558,14653.0
2019-05-24 15:30:00,212.62,212.62,211.88,212.14,62293.0,203.175,203.175,202.4678,202.7163,62293.0
2019-05-28 09:30:00,213.25,214.55,212.48,214.55,35971.0,203.777,205.0192,203.0412,205.0192,35971.0
2019-05-28 10:00:00,214.54,214.56,211.71,211.71,12407.0,205.0097,205.0288,202.3054,202.3054,12407.0
2019-05-28 10:30:00,211.66,211.71,210.18,210.45,15878.0,202.2576,202.3054,200.8434,201.1014,15878.0
2019-05-28 11:00:00,210.49,211.21,210.26,210.51,22088.0,201.1396,201.8276,200.9198,201.1587,22088.0
2019-05-28 11:30:00,210.56,211.65,210.25,211.65,18330.0,201.2065,202.2481,200.9102,202.2481,18330.0
2019-05-28 12:00:00,211.51,212.43,211.44,212.2,7202.0,202.1143,202.9934,202.0474,202.7736,7202.0
2019-05-28 12:30:00,212.45,212.66,211.89,212.26,16554.0,203.0125,203.2132,202.4774,202.831,16554.0
2019-05-28 13:00:00,212.28,212.28,211.24,211.39,13847.0,202.8501,202.8501,201.8563,201.9996,13847.0
2019-05-28 13:30:00,211.42,211.42,210.89,211.13,12561.0,202.0283,202.0283,201.5218,201.7512,12561.0
2019-05-28 14:00:00,211.13,211.13,210.28,210.36,9636.0,201.7512,201.7512,200.9389,201.0154,9636.0
2019-05-28 14:30:00,210.36,210.63,209.94,210.26,16851.0,201.0154,201.2734,200.614,200.9198,16851.0
2019-05-28 15:00:00,210.13,210.26,209.78,209.87,15983.0,200.7956,200.9198,200.4611,200.5471,15983.0
2019-05-28 15:30:00,209.81,209.88,208.54,208.57,70061.0,200.4898,200.5567,199.2762,199.3049,70061.0
2019-05-29 09:30:00,209.02,209.3,207.03,207.28,27477.0,199.7349,200.0024,197.8333,198.0722,27477.0
2019-05-29 10:00:00,207.34,209.6,207.25,209.5,13255.0,198.1295,200.2891,198.0435,200.1936,13255.0
2019-05-29 10:30:00,209.6,209.74,208.71,208.93,9479.0,200.2891,200.4229,199.4387,199.6489,9479.0
2019-05-29 11:00:00,208.81,209.31,207.94,208.31,14621.0,199.5342,200.012,198.7029,199.0564,14621.0
2019-05-29 11:30:00,208.47,208.47,207.58,207.61,15799.0,199.2093,199.2093,198.3588,198.3875,15799.0
2019-05-29 12:00:00,207.66,208.81,207.51,208.81,16216.0,198.4353,199.5342,198.292,199.5342,16216.0
2019-05-29 12:30:00,208.7,209.13,208.49,208.63,11537.0,199.4291,199.84,199.2284,199.3622,11537.0
2019-05-29 13:00:00,208.63,209.67,208.27,209.58,9635.0,199.3622,200.356,199.0182,200.27,9635.0
2019-05-29 13:30:00,209.47,209.85,209.47,209.57,6311.0,200.1649,200.528,200.1649,200.2604,6311.0
2019-05-29 14:00:00,209.5,209.74,209.08,209.52,10628.0,200.1936,200.4229,199.7922,200.2127,10628.0
2019-05-29 14:30:00,209.51,209.57,208.71,208.95,9782.0,200.2031,200.2604,199.4387,199.668,9782.0
2019-05-29 15:00:00,208.88,209.21,208.43,209.21,14120.0,199.6011,199.9164,199.1711,199.9164,14120.0
2019-05-29 15:30:00,209.15,210.61,209.09,210.36,78449.0,199.8591,201.2542,199.8018,201.0154,78449.0
2019-05-30 09:30:00,210.44,213.41,210.44,212.85,40556.0,201.0918,203.9299,201.0918,203.3947,40556.0
2019-05-30 10:00:00,212.75,213.24,212.1,213.24,18337.0,203.2992,203.7674,202.6781,203.7674,18337.0
2019-05-30 10:30:00,213.19,213.47,211.48,211.62,15503.0,203.7196,203.9872,202.0856,202.2194,15503.0
2019-05-30 11:00:00,211.54,212.16,211.02,211.41,16125.0,202.1429,202.7354,201.646,202.0187,16125.0
2019-05-30 11:30:00,211.41,211.58,210.89,210.89,10749.0,202.0187,202.1812,201.5218,201.5218,10749.0
2019-05-30 12:00:00,210.86,211.9,210.86,211.72,14723.0,201.4931,202.4869,201.4931,202.3149,14723.0
2019-05-30 12:30:00,211.63,212.38,211.59,212.14,6162.0,202.2289,202.9456,202.1907,202.7163,6162.0
2019-05-30 13:00:00,212.21,212.53,211.84,212.52,6920.0,202.7832,203.089,202.4296,203.0794,6920.0
2019-05-30 13:30:00,212.52,212.52,211.8,212.01,22152.0,203.0794,203.0794,202.3914,202.5921,22152.0
2019-05-30 14:00:00,211.95,212.74,211.95,212.59,80167.0,202.5347,203.2896,202.5347,203.1463,80167.0
2019-05-30 14:30:00,212.59,212.72,211.83,212.14,48882.0,203.1463,203.2705,202.4201,202.7163,48882.0
2019-05-30 15:00:00,212.14,212.37,211.51,212.05,36454.0,202.7163,202.9361,202.1143,202.6303,36454.0
2019-05-30 15:30:00,211.95,212.87,211.9,212.55,58357.0,202.5347,203.4139,202.4869,203.1081,58357.0
2019-05-31 09:30:00,208.64,209.16,205.02,205.84,78259.0,199.8264,200.3244,196.3593,197.1447,78259.0
2019-05-31 10:00:00,205.97,207.82,205.77,207.57,30814.0,197.2692,199.041,197.0776,198.8016,30814.0
2019-05-31 10:30:00,207.36,209.63,207.35,209.55,26698.0,198.6005,200.7746,198.5909,200.6979,26698.0
2019-05-31 11:00:00,209.49,210.66,209.38,210.21,30963.0,200.6405,201.7611,200.5351,201.3301,30963.0
2019-05-31 11:30:00,210.2,210.77,209.87,210.1,19715.0,201.3205,201.8664,201.0044,201.2247,19715.0
2019-05-31 12:00:00,209.97,210.66,209.86,210.51,11333.0,201.1002,201.7611,200.9948,201.6174,11333.0
2019-05-31 12:30:00,210.58,210.99,210.37,210.59,8201.0,201.6844,202.0771,201.4833,201.694,8201.0
2019-05-31 13:00:00,210.62,211.37,210.45,211.25,11663.0,201.7227,202.4411,201.5599,202.3261,11663.0
2019-05-31 13:30:00,211.28,211.37,210.44,210.75,15003.0,202.3549,202.4411,201.5503,201.8473,15003.0
2019-05-31 14:00:00,210.78,210.79,209.41,209.41,21269.0,201.876,201.8856,200.5639,200.5639,21269.0
2019-05-31 14:30:00,209.5,210.43,209.08,210.3,20529.0,200.6501,201.5408,200.2478,201.4163,20529.0
2019-05-31 15:00:00,210.2,210.42,209.25,209.47,30908.0,201.3205,201.5312,200.4106,200.6213,30908.0
2019-05-31 15:30:00,209.56,210.7,209.46,210.5,77420.0,200.7075,201.7994,200.6117,201.6078,77420.0
2019-06-03 09:30:00,210.47,213.13,210.47,212.77,18766.0,201.5791,204.1267,201.5791,203.7819,18766.0
2019-06-03 10:00:00,212.63,216.1,212.19,215.94,41825.0,203.6478,206.9713,203.2264,206.818,41825.0
2019-06-03 10:30:00,215.91,216.54,215.42,215.52,36429.0,206.7893,207.3927,206.32,206.4158,36429.0
2019-06-03 11:00:00,215.27,215.4,213.68,213.99,20514.0,206.1763,206.3008,204.6535,204.9504,20514.0
2019-06-03 11:30:00,214.03,214.36,213.54,214.02,17794.0,204.9887,205.3048,204.5194,204.9791,17794.0
2019-06-03 12:00:00,214.02,214.22,212.8,212.8,18023.0,204.9791,205.1707,203.8107,203.8107,18023.0
2019-06-03 12:30:00,212.8,213.17,212.63,212.98,19163.0,203.8107,204.165,203.6478,203.9831,19163.0
2019-06-03 13:00:00,212.88,213.93,212.6,213.19,16353.0,203.8873,204.8929,203.6191,204.1842,16353.0
2019-06-03 13:30:00,213.27,213.9,212.57,213.86,20276.0,204.2608,204.8642,203.5904,204.8259,20276.0
2019-06-03 14:00:00,213.68,214.07,213.65,213.85,14722.0,204.6535,205.027,204.6247,204.8163,14722.0
2019-06-03 14:30:00,214.12,214.5,213.83,214.18,14597.0,205.0749,205.4388,204.7971,205.1324,14597.0
2019-06-03 15:00:00,214.22,214.74,213.41,214.29,23284.0,205.1707,205.6687,204.3949,205.2377,23284.0
2019-06-03 15:30:00,214.22,216.38,213.92,216.18,119443.0,205.1707,207.2394,204.8833,207.0479,119443.0
2019-06-04 09:30:00,217.54,219.88,217.38,219.64,34755.0,208.3504,210.5916,208.1972,210.3617,34755.0
2019-06-04 10:00:00,219.58,220.53,218.49,220.5,33341.0,210.3042,211.2141,209.2603,211.1854,33341.0
2019-06-04 10:30:00,220.41,221.34,220.09,220.75,31307.0,211.0992,211.9899,210.7927,211.4248,31307.0
2019-06-04 11:00:00,220.7,221.16,220.44,220.88,19323.0,211.3769,211.8175,211.1279,211.5493,19323.0
2019-06-04 11:30:00,220.89,221.36,220.8,221.24,23722.0,211.5589,212.0091,211.4727,211.8941,23722.0
2019-06-04 12:00:00,221.26,221.26,220.42,220.74,11973.0,211.9133,211.9133,211.1088,211.4152,11973.0
2019-06-04 12:30:00,220.72,221.29,220.33,220.82,24697.0,211.3961,211.942,211.0226,211.4919,24697.0
2019-06-04 13:00:00,220.85,220.99,220.53,220.91,25888.0,211.5206,211.6547,211.2141,211.5781,25888.0
2019-06-04 13:30:00,220.83,221.17,220.66,221.15,31984.0,211.5014,211.8271,211.3386,211.8079,31984.0
2019-06-04 14:00:00,221.08,221.25,220.65,221.25,27258.0,211.7409,211.9037,211.329,211.9037,27258.0
2019-06-04 14:30:00,221.18,221.6,220.98,221.53,21217.0,211.8367,212.2389,211.6451,212.1719,21217.0
2019-06-04 15:00:00,221.59,222.94,221.59,222.77,31952.0,212.2293,213.5223,212.2293,213.3595,31952.0
2019-06-04 15:30:00,222.7,223.75,222.41,223.6,102057.0,213.2924,214.2981,213.0147,214.1544,102057.0
2019-06-05 09:30:00,223.52,224.95,222.69,224.95,43724.0,214.0778,215.4474,213.2829,215.4474,43724.0
2019-06-05 10:00:00,224.99,225.49,223.41,223.56,26698.0,215.4857,215.9646,213.9725,214.1161,26698.0
2019-06-05 10:30:00,223.55,223.69,222.23,222.88,16016.0,214.1065,214.2406,212.8423,213.4648,16016.0
2019-06-05 11:00:00,222.89,223.84,222.88,223.51,16800.0,213.4744,214.3843,213.4648,214.0682,16800.0
2019-06-05 11:30:00,223.62,224.28,223.49,224.25,13090.0,214.1736,214.8057,214.0491,214.777,13090.0
2019-06-05 12:00:00,224.36,224.38,223.92,224.38,11730.0,214.8823,214.9015,214.4609,214.9015,11730.0
2019-06-05 12:30:00,224.32,224.53,223.9,224.5,8866.0,214.844,215.0451,214.4418,215.0164,8866.0
2019-06-05 13:00:00,224.57,224.61,224.23,224.55,8469.0,215.0835,215.1218,214.7578,215.0643,8469.0
2019-06-05 13:30:00,224.55,224.55,223.98,224.34,15615.0,215.0643,215.0643,214.5184,214.8632,15615.0
2019-06-05 14:00:00,224.3,224.42,223.98,224.12,5937.0,214.8249,214.9398,214.5184,214.6525,5937.0
2019-06-05 14:30:00,224.31,224.84,224.17,224.79,11198.0,214.8344,215.342,214.7003,215.2942,11198.0
2019-06-05 15:00:00,224.75,225.37,224.75,225.13,19327.0,215.2558,215.8497,215.2558,215.6198,19327.0
2019-06-05 15:30:00,225.11,225.95,224.37,225.8,66227.0,215.6006,216.4052,214.8919,216.2615,66227.0
2019-06-06 09:30:00,227.22,228.0,226.0,226.69,46257.0,217.6215,218.3686,216.453,217.1139,46257.0
2019-06-06 10:00:00,226.86,227.62,226.0,226.41,23845.0,217.2767,218.0046,216.453,216.8457,23845.0
2019-06-06 10:30:00,226.38,227.51,226.13,227.08,30674.0,216.817,217.8993,216.5776,217.4874,30674.0
2019-06-06 11:00:00,227.19,227.79,226.72,227.79,41539.0,217.5928,218.1674,217.1426,218.1674,41539.0
2019-06-06 11:30:00,227.86,228.0,227.3,227.95,13272.0,218.2345,218.3686,217.6981,218.3207,13272.0
2019-06-06 12:00:00,227.98,228.03,227.78,227.99,18144.0,218.3494,218.3973,218.1579,218.359,18144.0
2019-06-06 12:30:00,227.98,228.96,227.59,228.13,14250.0,218.3494,219.288,217.9759,218.4931,14250.0
2019-06-06 13:00:00,227.94,228.61,227.94,228.34,14276.0,218.3111,218.9528,218.3111,218.6942,14276.0
2019-06-06 13:30:00,228.41,228.57,227.54,227.54,8096.0,218.7612,218.9145,217.928,217.928,8096.0
2019-06-06 14:00:00,227.7,228.57,227.4,228.57,9669.0,218.0812,218.9145,217.7939,218.9145,9669.0
2019-06-06 14:30:00,228.59,229.52,228.59,229.19,14157.0,218.9336,219.8243,218.9336,219.5083,14157.0
2019-06-06 15:00:00,229.2,229.74,229.02,229.74,31854.0,219.5179,220.0351,219.3455,220.0351,31854.0
2019-06-06 15:30:00,229.66,229.94,228.9,229.36,76667.0,219.9584,220.2266,219.2305,219.6711,76667.0
2019-06-07 09:30:00,230.0,230.35,228.76,230.34,50412.0,220.2841,220.6193,219.0965,220.6097,50412.0
2019-06-07 10:00:00,230.26,230.74,229.56,230.64,18630.0,220.5331,220.9928,219.8627,220.897,18630.0
2019-06-07 10:30:00,230.73,231.29,230.48,231.07,15465.0,220.9832,221.5196,220.7438,221.3089,15465.0
2019-06-07 11:00:00,231.0,231.16,229.42,230.23,52848.0,221.2418,221.3951,219.7286,220.5044,52848.0
2019-06-07 11:30:00,230.3,230.98,229.78,230.73,34000.0,220.5714,221.2227,220.0734,220.9832,34000.0
2019-06-07 12:00:00,230.71,231.7,230.38,231.42,15089.0,220.9641,221.9123,220.648,221.6441,15089.0
2019-06-07 12:30:00,231.49,231.59,230.53,231.22,16933.0,221.7111,221.8069,220.7917,221.4525,16933.0
2019-06-07 13:00:00,231.33,231.57,230.98,231.44,14469.0,221.5579,221.7877,221.2227,221.6632,14469.0
2019-06-07 13:30:00,231.43,231.64,230.61,230.7,28352.0,221.6537,221.8548,220.8683,220.9545,28352.0
2019-06-07 14:00:00,230.73,231.57,230.73,231.18,19177.0,220.9832,221.7877,220.9832,221.4142,19177.0
2019-06-07 14:30:00,231.18,231.25,230.69,230.84,18054.0,221.4142,221.4813,220.9449,221.0886,18054.0
2019-06-07 15:00:00,230.79,231.44,230.79,231.21,20005.0,221.0407,221.6632,221.0407,221.443,20005.0
2019-06-07 15:30:00,231.14,231.23,230.63,230.63,45610.0,221.3759,221.4621,220.8875,220.8875,45610.0
2019-06-10 09:30:00,231.78,232.21,230.78,231.59,36940.0,221.9889,222.4007,221.0311,221.8069,36940.0
2019-06-10 10:00:00,231.89,232.44,230.49,230.49,28586.0,222.0942,222.621,220.7534,220.7534,28586.0
2019-06-10 10:30:00,230.63,230.97,230.11,230.42,17888.0,220.8875,221.2131,220.3894,220.6863,17888.0
2019-06-10 11:00:00,230.41,230.46,229.32,229.66,22761.0,220.6768,220.7246,219.6328,219.9584,22761.0
2019-06-10 11:30:00,229.66,230.38,229.25,229.95,27110.0,219.9584,220.648,219.5658,220.2362,27110.0
2019-06-10 12:00:00,229.94,230.02,229.15,229.43,17169.0,220.2266,220.3032,219.47,219.7382,17169.0
2019-06-10 12:30:00,229.45,229.96,229.16,229.36,14901.0,219.7573,220.2458,219.4796,219.6711,14901.0
2019-06-10 13:00:00,229.52,230.15,228.79,228.95,21144.0,219.8243,220.4277,219.1252,219.2784,21144.0
2019-06-10 13:30:00,228.97,229.22,227.91,228.27,18998.0,219.2976,219.537,218.2824,218.6272,18998.0
2019-06-10 14:00:00,228.28,229.49,228.27,229.49,15866.0,218.6367,219.7956,218.6272,219.7956,15866.0
2019-06-10 14:30:00,229.42,229.95,229.13,229.55,16834.0,219.7286,220.2362,219.4508,219.8531,16834.0
2019-06-10 15:00:00,229.53,229.61,228.99,229.11,26024.0,219.8339,219.9105,219.3167,219.4317,26024.0
2019-06-10 15:30:00,229.09,229.89,228.95,229.47,59390.0,219.4125,220.1787,219.2784,219.7765,59390.0
2019-06-11 09:30:00,230.64,231.33,226.51,226.86,32341.0,220.897,221.5579,216.9415,217.2767,32341.0
2019-06-11 10:00:00,226.92,227.31,225.14,225.54,28966.0,217.3342,217.7077,215.6294,216.0125,28966.0
2019-06-11 10:30:00,225.56,225.82,224.75,224.82,35120.0,216.0316,216.2806,215.2558,215.3229,35120.0
2019-06-11 11:00:00,224.65,224.68,220.96,221.0,42944.0,215.1601,215.1888,211.6259,211.6643,42944.0
2019-06-11 11:30:00,221.02,221.02,219.41,219.48,45268.0,211.6834,211.6834,210.1414,210.2085,45268.0
2019-06-11 12:00:00,219.21,219.56,218.03,218.56,55660.0,209.9499,210.2851,208.8197,209.3273,55660.0
2019-06-11 12:30:00,218.52,218.69,216.58,216.83,25904.0,209.289,209.4518,207.431,207.6704,25904.0
2019-06-11 13:00:00,216.83,217.62,216.48,217.24,40964.0,207.6704,208.427,207.3352,208.0631,40964.0
2019-06-11 13:30:00,217.19,217.52,216.12,217.52,33337.0,208.0152,208.3313,206.9904,208.3313,33337.0
2019-06-11 14:00:00,217.53,219.93,217.53,219.56,52257.0,208.3408,210.6395,208.3408,210.2851,52257.0
2019-06-11 14:30:00,219.56,220.9,219.42,220.62,43036.0,210.2851,211.5685,210.151,211.3003,43036.0
2019-06-11 15:00:00,220.52,221.38,220.29,221.21,29941.0,211.2045,212.0282,210.9843,211.8654,29941.0
2019-06-11 15:30:00,221.14,221.5,220.26,220.84,127793.0,211.7983,212.1431,210.9555,211.511,127793.0
2019-06-12 09:30:00,221.52,221.52,218.09,218.47,35928.0,212.1623,212.1623,208.8772,209.2411,35928.0
2019-06-12 10:00:00,218.55,220.44,218.43,219.45,26967.0,209.3178,211.1279,209.2028,210.1797,26967.0
2019-06-12 10:30:00,219.45,219.75,218.78,218.79,40027.0,210.1797,210.4671,209.538,209.5476,40027.0
2019-06-12 11:00:00,218.87,219.18,218.4,218.69,25049.0,209.6242,209.9211,209.1741,209.4518,25049.0
2019-06-12 11:30:00,218.64,218.9,217.66,218.22,27529.0,209.404,209.653,208.4654,209.0017,27529.0
2019-06-12 12:00:00,218.18,218.43,217.81,217.98,10189.0,208.9634,209.2028,208.609,208.7718,10189.0
2019-06-12 12:30:00,218.1,218.23,217.93,217.97,11197.0,208.8868,209.0113,208.7239,208.7623,11197.0
2019-06-12 13:00:00,218.09,218.59,217.76,217.87,17559.0,208.8772,209.3561,208.5611,208.6665,17559.0
2019-06-12 13:30:00,217.8,219.12,217.8,219.11,20161.0,208.5994,209.8637,208.5994,209.8541,20161.0
2019-06-12 14:00:00,218.99,219.67,218.9,219.67,33248.0,209.7392,210.3904,209.653,210.3904,33248.0
2019-06-12 14:30:00,219.59,219.64,219.08,219.31,38149.0,210.3138,210.3617,209.8254,210.0457,38149.0
2019-06-12 15:00:00,219.38,219.7,219.25,219.37,21230.0,210.1127,210.4192,209.9882,210.1031,21230.0
2019-06-12 15:30:00,219.31,219.82,218.61,219.47,145452.0,210.0457,210.5341,209.3752,210.1989,145452.0
2019-06-13 09:30:00,220.35,222.3,219.04,221.57,17760.0,211.0417,212.9093,209.7871,212.2102,17760.0
2019-06-13 10:00:00,221.58,225.8,220.91,223.67,46449.0,212.2198,216.2615,211.5781,214.2215,46449.0
2019-06-13 10:30:00,223.88,223.9,222.75,222.75,15939.0,214.4226,214.4418,213.3403,213.3403,15939.0
2019-06-13 11:00:00,222.83,222.93,221.76,222.67,20724.0,213.417,213.5127,212.3922,213.2637,20724.0
2019-06-13 11:30:00,222.78,222.79,222.26,222.62,15969.0,213.3691,213.3786,212.871,213.2158,15969.0
2019-06-13 12:00:00,222.74,222.89,221.89,222.3,12371.0,213.3308,213.4744,212.5167,212.9093,12371.0
2019-06-13 12:30:00,222.2,223.1,222.07,222.79,8581.0,212.8136,213.6755,212.6891,213.3786,8581.0
2019-06-13 13:00:00,222.91,223.26,222.62,223.26,8514.0,213.4936,213.8288,213.2158,213.8288,8514.0
2019-06-13 13:30:00,223.25,223.44,222.67,223.2,9223.0,213.8192,214.0012,213.2637,213.7713,9223.0
2019-06-13 14:00:00,223.19,223.19,222.27,222.5,11355.0,213.7617,213.7617,212.8806,213.1009,11355.0
2019-06-13 14:30:00,222.44,222.79,222.35,222.76,8514.0,213.0434,213.3786,212.9572,213.3499,8514.0
2019-06-13 15:00:00,222.7,222.7,222.08,222.44,13003.0,213.2924,213.2924,212.6986,213.0434,13003.0
2019-06-13 15:30:00,222.44,222.74,221.97,222.64,74167.0,213.0434,213.3308,212.5933,213.235,74167.0
2019-06-14 09:30:00,222.43,222.46,220.46,222.2,24363.0,213.0339,213.0626,211.1471,212.8136,24363.0
2019-06-14 10:00:00,221.37,222.36,221.25,222.21,5620.0,212.0186,212.9668,211.9037,212.8231,5620.0
2019-06-14 10:30:00,222.01,223.63,221.87,223.63,13025.0,212.6316,214.1832,212.4975,214.1832,13025.0
2019-06-14 11:00:00,223.62,224.19,223.13,223.95,11600.0,214.1736,214.7195,213.7043,214.4896,11600.0
2019-06-14 11:30:00,224.01,224.31,223.73,223.88,7750.0,214.5471,214.8344,214.2789,214.4226,7750.0
2019-06-14 12:00:00,223.82,223.93,223.44,223.68,5440.0,214.3651,214.4705,214.0012,214.231,5440.0
2019-06-14 12:30:00,223.59,224.01,223.46,223.8,6258.0,214.1449,214.5471,214.0203,214.346,6258.0
2019-06-14 13:00:00,223.76,223.83,223.31,223.44,5984.0,214.3077,214.3747,213.8767,214.0012,5984.0
2019-06-14 13:30:00,223.34,223.56,222.72,222.72,3625.0,213.9054,214.1161,213.3116,213.3116,3625.0
2019-06-14 14:00:00,222.52,222.86,222.11,222.86,6449.0,213.1201,213.4457,212.7274,213.4457,6449.0
2019-06-14 14:30:00,222.88,223.73,222.76,223.73,6669.0,213.4648,214.2789,213.3499,214.2789,6669.0
2019-06-14 15:00:00,223.74,223.91,223.17,223.66,18510.0,214.2885,214.4513,213.7426,214.2119,18510.0
2019-06-14 15:30:00,223.74,224.4,223.47,223.98,37085.0,214.2885,214.9206,214.0299,214.5184,37085.0
2019-06-17 09:30:00,224.0,225.41,223.93,224.23,26951.0,214.5375,215.888,214.4705,214.7578,26951.0
2019-06-17 10:00:00,224.13,225.07,224.13,224.9,4100.0,214.662,215.5623,214.662,215.3995,4100.0
2019-06-17 10:30:00,224.77,225.16,224.19,224.69,3938.0,215.275,215.6485,214.7195,215.1984,3938.0
2019-06-17 11:00:00,224.8,225.13,224.14,225.01,9940.0,215.3037,215.6198,214.6716,215.5049,9940.0
2019-06-17 11:30:00,224.96,225.4,224.69,224.97,8815.0,215.457,215.8784,215.1984,215.4666,8815.0
2019-06-17 12:00:00,224.96,225.66,224.84,225.27,9957.0,215.457,216.1274,215.342,215.7539,9957.0
2019-06-17 12:30:00,225.36,225.87,225.26,225.33,9608.0,215.8401,216.3285,215.7443,215.8113,9608.0
2019-06-17 13:00:00,225.33,225.85,225.33,225.85,6915.0,215.8113,216.3094,215.8113,216.3094,6915.0
2019-06-17 13:30:00,225.8,226.3,225.58,225.79,7263.0,216.2615,216.7404,216.0508,216.2519,7263.0
2019-06-17 14:00:00,225.98,226.03,225.3,225.73,15149.0,216.4339,216.4818,215.7826,216.1945,15149.0
2019-06-17 14:30:00,225.72,226.16,225.61,225.62,9558.0,216.1849,216.6063,216.0795,216.0891,9558.0
2019-06-17 15:00:00,225.48,225.7,225.14,225.37,13721.0,215.955,216.1657,215.6294,215.8497,13721.0
2019-06-17 15:30:00,225.27,225.33,224.3,224.5,57340.0,215.7539,215.8113,214.8249,215.0164,57340.0
2019-06-18 09:30:00,226.81,227.66,225.96,226.26,21018.0,217.2288,218.0429,216.4147,216.7021,21018.0
2019-06-18 10:00:00,226.39,226.39,224.2,224.21,12701.0,216.8266,216.8266,214.7291,214.7387,12701.0
2019-06-18 10:30:00,224.57,226.3,224.48,225.88,8057.0,215.0835,216.7404,214.9973,216.3381,8057.0
2019-06-18 11:00:00,225.92,226.28,225.03,225.03,10070.0,216.3764,216.7212,215.524,215.524,10070.0
2019-06-18 11:30:00,225.01,225.02,224.15,224.46,12426.0,215.5049,215.5144,214.6812,214.9781,12426.0
2019-06-18 12:00:00,224.53,224.74,223.82,223.82,18866.0,215.0451,215.2463,214.3651,214.3651,18866.0
2019-06-18 12:30:00,223.77,224.21,223.63,224.16,4700.0,214.3172,214.7387,214.1832,214.6908,4700.0
2019-06-18 13:00:00,223.96,224.12,222.76,223.09,46238.0,214.4992,214.6525,213.3499,213.666,46238.0
2019-06-18 13:30:00,223.08,223.92,223.08,223.92,7128.0,213.6564,214.4609,213.6564,214.4609,7128.0
2019-06-18 14:00:00,224.02,224.36,223.96,223.96,11452.0,214.5567,214.8823,214.4992,214.4992,11452.0
2019-06-18 14:30:00,223.86,224.17,223.27,223.37,12043.0,214.4034,214.7003,213.8384,213.9341,12043.0
2019-06-18 15:00:00,223.4,223.42,222.73,223.0,19087.0,213.9629,213.982,213.3212,213.5798,19087.0
2019-06-18 15:30:00,222.9,222.92,221.27,221.37,93638.0,213.484,213.5032,211.9229,212.0186,93638.0
2019-06-19 09:30:00,222.29,222.31,220.9,221.16,14150.0,212.8998,212.9189,211.5685,211.8175,14150.0
2019-06-19 10:00:00,220.91,221.6,219.12,219.12,15268.0,211.5781,212.2389,209.8637,209.8637,15268.0
2019-06-19 10:30:00,219.17,219.17,214.19,217.0,101991.0,209.9116,209.9116,205.1419,207.8332,101991.0
2019-06-19 11:00:00,217.18,218.62,216.57,218.62,24760.0,208.0056,209.3848,207.4214,209.3848,24760.0
2019-06-19 11:30:00,218.64,219.59,218.45,219.57,25257.0,209.404,210.3138,209.222,210.2947,25257.0
2019-06-19 12:00:00,219.37,219.57,218.59,219.38,12477.0,210.1031,210.2947,209.3561,210.1127,12477.0
2019-06-19 12:30:00,219.38,220.29,219.06,220.29,8148.0,210.1127,210.9843,209.8062,210.9843,8148.0
2019-06-19 13:00:00,220.38,220.44,219.77,220.03,7499.0,211.0705,211.1279,210.4862,210.7352,7499.0
2019-06-19 13:30:00,220.06,221.94,220.06,221.26,22571.0,210.764,212.5646,210.764,211.9133,22571.0
2019-06-19 14:00:00,221.06,222.42,220.83,221.23,12801.0,211.7217,213.0243,211.5014,211.8845,12801.0
2019-06-19 14:30:00,221.22,221.85,221.02,221.44,5850.0,211.875,212.4784,211.6834,212.0857,5850.0
2019-06-19 15:00:00,221.45,221.95,221.38,221.39,6863.0,212.0953,212.5741,212.0282,212.0378,6863.0
2019-06-19 15:30:00,221.68,222.72,221.68,222.17,48288.0,212.3155,213.3116,212.3155,212.7848,48288.0
2019-06-20 09:30:00,224.06,226.69,224.06,224.25,17899.0,214.595,217.1139,214.595,214.777,17899.0
2019-06-20 10:00:00,224.23,224.69,222.66,223.03,27149.0,214.7578,215.1984,213.2541,213.6085,27149.0
2019-06-20 10:30:00,223.22,223.44,222.33,222.5,14576.0,213.7905,214.0012,212.9381,213.1009,14576.0
2019-06-20 11:00:00,222.56,222.74,221.5,221.66,10600.0,213.1584,213.3308,212.1431,212.2964,10600.0
2019-06-20 11:30:00,221.67,221.96,221.09,221.64,11545.0,212.306,212.5837,211.7505,212.2772,11545.0
2019-06-20 12:00:00,221.64,221.76,220.96,221.43,11443.0,212.2772,212.3922,211.6259,212.0761,11443.0
2019-06-20 12:30:00,221.43,222.3,221.33,222.08,7904.0,212.0761,212.9093,211.9803,212.6986,7904.0
2019-06-20 13:00:00,222.22,222.58,222.09,222.45,18532.0,212.8327,213.1775,212.7082,213.053,18532.0
2019-06-20 13:30:00,222.41,222.51,222.03,222.39,12378.0,213.0147,213.1105,212.6507,212.9955,12378.0
2019-06-20 14:00:00,222.24,223.08,222.18,222.94,16237.0,212.8519,213.6564,212.7944,213.5223,16237.0
2019-06-20 14:30:00,223.0,223.0,222.62,222.68,15585.0,213.5798,213.5798,213.2158,213.2733,15585.0
2019-06-20 15:00:00,222.72,223.03,222.56,222.83,16261.0,213.3116,213.6085,213.1584,213.417,16261.0
2019-06-20 15:30:00,222.84,224.06,222.75,224.0,66311.0,213.4265,214.595,213.3403,214.5375,66311.0
2019-06-21 09:30:00,224.76,224.76,223.38,224.0,87181.0,215.2654,215.2654,213.9437,214.5375,87181.0
2019-06-21 10:00:00,224.16,225.73,223.73,225.73,18360.0,214.6908,216.1945,214.2789,216.1945,18360.0
2019-06-21 10:30:00,225.52,225.82,225.25,225.51,10357.0,215.9933,216.2806,215.7347,215.9837,10357.0
2019-06-21 11:00:00,225.64,226.84,225.53,226.68,44346.0,216.1083,217.2576,216.0029,217.1043,44346.0
2019-06-21 11:30:00,226.49,226.94,226.39,226.85,9689.0,216.9223,217.3533,216.8266,217.2671,9689.0
2019-06-21 12:00:00,226.85,227.26,226.71,226.79,9356.0,217.2671,217.6598,217.1331,217.2097,9356.0
2019-06-21 12:30:00,226.74,227.3,226.71,227.3,12299.0,217.1618,217.6981,217.1331,217.6981,12299.0
2019-06-21 13:00:00,227.22,227.22,226.46,226.5,7784.0,217.6215,217.6215,216.8936,216.9319,7784.0
2019-06-21 13:30:00,226.56,226.56,226.01,226.36,5463.0,216.9894,216.9894,216.4626,216.7978,5463.0
2019-06-21 14:00:00,226.37,226.52,225.89,225.98,32793.0,216.8074,216.9511,216.3477,216.4339,32793.0
2019-06-21 14:30:00,226.03,226.09,225.62,225.63,14039.0,216.4818,216.5392,216.0891,216.0987,14039.0
2019-06-21 15:00:00,225.68,226.34,225.58,225.99,22106.0,216.1466,216.7787,216.0508,216.4435,22106.0
2019-06-21 15:30:00,225.99,226.49,224.81,224.94,95072.0,216.4435,216.9223,215.3133,215.4378,95072.0
2019-06-24 09:30:00,224.7,225.79,223.1,223.33,26896.0,215.208,216.2519,213.6755,213.8958,26896.0
2019-06-24 10:00:00,222.99,224.3,222.85,224.01,9854.0,213.5702,214.8249,213.4361,214.5471,9854.0
2019-06-24 10:30:00,224.01,224.3,223.85,224.03,9309.0,214.5471,214.8249,214.3939,214.5663,9309.0
2019-06-24 11:00:00,224.0,224.46,223.9,224.36,11599.0,214.5375,214.9781,214.4418,214.8823,11599.0
2019-06-24 11:30:00,224.44,224.46,223.81,223.81,8640.0,214.9589,214.9781,214.3556,214.3556,8640.0
2019-06-24 12:00:00,223.93,224.49,223.8,224.38,7300.0,214.4705,215.0068,214.346,214.9015,7300.0
2019-06-24 12:30:00,224.29,225.04,224.28,224.82,10629.0,214.8153,215.5336,214.8057,215.3229,10629.0
2019-06-24 13:00:00,224.81,224.85,224.2,224.32,5621.0,215.3133,215.3516,214.7291,214.844,5621.0
2019-06-24 13:30:00,224.25,224.77,224.19,224.77,9183.0,214.777,215.275,214.7195,215.275,9183.0
2019-06-24 14:00:00,224.72,225.0,224.7,224.78,6000.0,215.2271,215.4953,215.208,215.2846,6000.0
2019-06-24 14:30:00,224.67,224.84,224.51,224.83,4767.0,215.1792,215.342,215.026,215.3325,4767.0
2019-06-24 15:00:00,224.84,225.02,224.61,224.8,11450.0,215.342,215.5144,215.1218,215.3037,11450.0
2019-06-24 15:30:00,224.74,225.21,224.6,224.91,64639.0,215.2463,215.6964,215.1122,215.4091,64639.0
2019-06-25 09:30:00,224.95,225.36,223.9,224.77,16382.0,215.4474,215.8401,214.4418,215.275,16382.0
2019-06-25 10:00:00,224.75,225.71,224.6,225.33,14649.0,215.2558,216.1753,215.1122,215.8113,14649.0
2019-06-25 10:30:00,225.46,225.59,224.95,225.21,9643.0,215.9359,216.0604,215.4474,215.6964,9643.0
2019-06-25 11:00:00,225.22,225.6,225.02,225.02,11903.0,215.706,216.0699,215.5144,215.5144,11903.0
2019-06-25 11:30:00,224.97,225.05,224.36,224.8,8682.0,215.4666,215.5432,214.8823,215.3037,8682.0
2019-06-25 12:00:00,224.72,225.28,224.67,225.12,5000.0,215.2271,215.7635,215.1792,215.6102,5000.0
2019-06-25 12:30:00,225.16,225.32,224.28,225.01,5805.0,215.6485,215.8018,214.8057,215.5049,5805.0
2019-06-25 13:00:00,224.38,224.83,223.81,224.64,11518.0,214.9015,215.3325,214.3556,215.1505,11518.0
2019-06-25 13:30:00,224.73,225.07,224.58,224.66,6169.0,215.2367,215.5623,215.093,215.1697,6169.0
2019-06-25 14:00:00,224.66,224.89,224.15,224.34,7596.0,215.1697,215.3899,214.6812,214.8632,7596.0
2019-06-25 14:30:00,224.28,224.76,224.27,224.66,11790.0,214.8057,215.2654,214.7961,215.1697,11790.0
2019-06-25 15:00:00,224.66,225.14,224.49,224.92,13836.0,215.1697,215.6294,215.0068,215.4187,13836.0
2019-06-25 15:30:00,224.88,225.39,224.55,224.6,55566.0,215.3804,215.8688,215.0643,215.1122,55566.0
2019-06-26 09:30:00,224.64,225.64,223.48,224.61,22045.0,215.1505,216.1083,214.0395,215.1218,22045.0
2019-06-26 10:00:00,224.59,224.74,223.49,223.7,9431.0,215.1026,215.2463,214.0491,214.2502,9431.0
2019-06-26 10:30:00,223.5,224.73,223.5,224.33,35576.0,214.0587,215.2367,214.0587,214.8536,35576.0
2019-06-26 11:00:00,224.17,224.17,223.39,223.47,12994.0,214.7003,214.7003,213.9533,214.0299,12994.0
2019-06-26 11:30:00,223.42,223.97,223.42,223.87,18722.0,213.982,214.5088,213.982,214.413,18722.0
2019-06-26 12:00:00,223.77,223.86,223.24,223.39,11248.0,214.3172,214.4034,213.8096,213.9533,11248.0
2019-06-26 12:30:00,223.52,224.13,223.43,223.56,18689.0,214.0778,214.662,213.9916,214.1161,18689.0
2019-06-26 13:00:00,223.56,224.1,223.17,223.71,34482.0,214.1161,214.6333,213.7426,214.2598,34482.0
2019-06-26 13:30:00,223.47,223.6,223.13,223.51,6875.0,214.0299,214.1544,213.7043,214.0682,6875.0
2019-06-26 14:00:00,223.45,223.66,222.85,222.85,11110.0,214.0108,214.2119,213.4361,213.4361,11110.0
2019-06-26 14:30:00,222.86,223.94,222.72,223.82,9544.0,213.4457,214.4801,213.3116,214.3651,9544.0
2019-06-26 15:00:00,223.81,224.45,223.72,224.0,16682.0,214.3556,214.9685,214.2694,214.5375,16682.0
2019-06-26 15:30:00,223.95,224.85,223.94,224.16,52011.0,214.4896,215.3516,214.4801,214.6908,52011.0
2019-06-27 09:30:00,225.68,227.39,223.91,226.97,18773.0,216.1466,217.7843,214.4513,217.3821,18773.0
2019-06-27 10:00:00,227.04,227.06,226.19,227.06,9559.0,217.4491,217.4683,216.635,217.4683,9559.0
2019-06-27 10:30:00,227.1,227.26,225.77,225.77,5208.0,217.5066,217.6598,216.2328,216.2328,5208.0
2019-06-27 11:00:00,225.78,226.17,225.31,225.98,13499.0,216.2423,216.6159,215.7922,216.4339,13499.0
2019-06-27 11:30:00,225.93,226.78,225.87,226.56,6182.0,216.386,217.2001,216.3285,216.9894,6182.0
2019-06-27 12:00:00,226.63,227.62,226.59,227.49,5100.0,217.0564,218.0046,217.0181,217.8801,5100.0
2019-06-27 12:30:00,227.37,227.62,227.02,227.33,5327.0,217.7652,218.0046,217.43,217.7269,5327.0
2019-06-27 13:00:00,227.39,227.46,226.81,226.99,6489.0,217.7843,217.8514,217.2288,217.4012,6489.0
2019-06-27 13:30:00,226.98,226.99,226.37,226.54,3800.0,217.3916,217.4012,216.8074,216.9702,3800.0
2019-06-27 14:00:00,226.46,226.62,226.15,226.46,9104.0,216.8936,217.0469,216.5967,216.8936,9104.0
2019-06-27 14:30:00,226.42,226.46,226.1,226.1,5104.0,216.8553,216.8936,216.5488,216.5488,5104.0
2019-06-27 15:00:00,226.16,226.64,226.13,226.64,9903.0,216.6063,217.066,216.5776,217.066,9903.0
2019-06-27 15:30:00,226.59,227.48,226.42,226.83,62750.0,217.0181,217.8705,216.8553,217.248,62750.0
2019-06-28 09:30:00,226.57,228.54,226.0,227.1,13718.0,216.999,218.8857,216.453,217.5066,13718.0
2019-06-28 10:00:00,227.29,228.0,227.1,227.33,12015.0,217.6886,218.3686,217.5066,217.7269,12015.0
2019-06-28 10:30:00,227.24,228.39,227.24,228.25,6084.0,217.6407,218.7421,217.6407,218.608,6084.0
2019-06-28 11:00:00,228.3,229.6,228.26,229.59,11010.0,218.6559,219.901,218.6176,219.8914,11010.0
2019-06-28 11:30:00,229.52,229.87,229.08,229.35,9606.0,219.8243,220.1596,219.4029,219.6615,9606.0
2019-06-28 12:00:00,229.34,229.92,229.24,229.83,7396.0,219.652,220.2075,219.5562,220.1213,7396.0
2019-06-28 12:30:00,229.92,230.81,229.88,230.81,7671.0,220.2075,221.0599,220.1691,221.0599,7671.0
2019-06-28 13:00:00,230.56,230.83,229.88,229.95,10347.0,220.8204,221.079,220.1691,220.2362,10347.0
2019-06-28 13:30:00,230.06,230.07,229.64,230.0,24838.0,220.3415,220.3511,219.9393,220.2841,24838.0
2019-06-28 14:00:00,229.87,230.53,229.75,230.25,16633.0,220.1596,220.7917,220.0446,220.5235,16633.0
2019-06-28 14:30:00,230.34,230.57,230.0,230.03,18043.0,220.6097,220.83,220.2841,220.3128,18043.0
2019-06-28 15:00:00,230.02,230.34,229.86,230.31,18697.0,220.3032,220.6097,220.15,220.581,18697.0
2019-06-28 15:30:00,230.35,230.54,229.34,230.11,45438.0,220.6193,220.8013,219.652,220.3894,45438.0
2019-07-01 09:30:00,231.9,232.81,225.84,227.12,56035.0,222.1038,222.9754,216.2998,217.5257,56035.0
2019-07-01 10:00:00,227.12,228.32,226.45,228.07,27320.0,217.5257,218.675,216.884,218.4356,27320.0
2019-07-01 10:30:00,228.07,228.07,226.24,226.36,20121.0,218.4356,218.4356,216.6829,216.7978,20121.0
2019-07-01 11:00:00,226.25,228.02,225.4,227.79,44656.0,216.6925,218.3877,215.8784,218.1674,44656.0
2019-07-01 11:30:00,227.83,228.58,227.55,228.16,8244.0,218.2057,218.9241,217.9376,218.5218,8244.0
2019-07-01 12:00:00,228.04,228.71,228.03,228.57,4239.0,218.4069,219.0486,218.3973,218.9145,4239.0
2019-07-01 12:30:00,228.57,228.83,228.23,228.74,6463.0,218.9145,219.1635,218.5888,219.0773,6463.0
2019-07-01 13:00:00,228.57,228.88,227.95,228.11,7504.0,218.9145,219.2114,218.3207,218.4739,7504.0
2019-07-01 13:30:00,228.11,228.29,227.82,228.1,6877.0,218.4739,218.6463,218.1962,218.4643,6877.0
2019-07-01 14:00:00,228.17,228.23,227.04,227.09,13761.0,218.5314,218.5888,217.4491,217.497,13761.0
2019-07-01 14:30:00,227.18,227.68,227.11,227.38,12527.0,217.5832,218.0621,217.5162,217.7747,12527.0
2019-07-01 15:00:00,227.36,228.17,227.35,227.87,17653.0,217.7556,218.5314,217.746,218.244,17653.0
2019-07-01 15:30:00,228.01,228.38,227.6,228.06,58752.0,218.3781,218.7325,217.9855,218.426,58752.0
2019-07-02 09:30:00,228.79,229.08,225.65,225.92,20208.0,219.1252,219.4029,216.1178,216.3764,20208.0
2019-07-02 10:00:00,225.99,227.45,225.98,226.7,9636.0,216.4435,217.8418,216.4339,217.1235,9636.0
2019-07-02 10:30:00,226.93,227.13,226.35,226.42,12188.0,217.3438,217.5353,216.7883,216.8553,12188.0
2019-07-02 11:00:00,226.38,226.67,225.9,225.9,10465.0,216.817,217.0947,216.3573,216.3573,10465.0
2019-07-02 11:30:00,225.97,226.75,225.91,226.42,17343.0,216.4243,217.1714,216.3668,216.8553,17343.0
2019-07-02 12:00:00,226.34,226.53,225.48,225.48,11665.0,216.7787,216.9607,215.955,215.955,11665.0
2019-07-02 12:30:00,225.57,225.92,225.32,225.49,11221.0,216.0412,216.3764,215.8018,215.9646,11221.0
2019-07-02 13:00:00,225.5,226.13,225.43,225.59,16376.0,215.9742,216.5776,215.9071,216.0604,16376.0
2019-07-02 13:30:00,225.55,226.01,225.42,225.84,9317.0,216.0221,216.4626,215.8975,216.2998,9317.0
2019-07-02 14:00:00,225.99,226.3,225.78,226.1,7423.0,216.4435,216.7404,216.2423,216.5488,7423.0
2019-07-02 14:30:00,226.1,226.59,225.84,225.84,7385.0,216.5488,217.0181,216.2998,216.2998,7385.0
2019-07-02 15:00:00,225.97,226.57,225.9,225.91,13470.0,216.4243,216.999,216.3573,216.3668,13470.0
2019-07-02 15:30:00,225.95,226.71,225.86,226.71,48444.0,216.4052,217.1331,216.319,217.1331,48444.0
2019-07-03 09:30:00,226.48,228.44,226.26,228.44,27267.0,216.9128,218.79,216.7021,218.79,27267.0
2019-07-03 10:00:00,228.6,229.68,227.87,229.42,15025.0,218.9432,219.9776,218.244,219.7286,15025.0
2019-07-03 10:30:00,229.49,229.92,228.79,229.06,18377.0,219.7956,220.2075,219.1252,219.3838,18377.0
2019-07-03 11:00:00,229.13,229.18,227.96,228.31,16560.0,219.4508,219.4987,218.3302,218.6655,16560.0
2019-07-03 11:30:00,228.39,230.24,228.39,229.98,15789.0,218.7421,220.5139,218.7421,220.2649,15789.0
2019-07-03 12:00:00,230.11,231.02,230.02,230.88,18529.0,220.3894,221.261,220.3032,221.1269,18529.0
2019-07-03 12:30:00,230.89,231.27,230.56,230.88,32381.0,221.1365,221.5004,220.8204,221.1269,32381.0
2019-07-05 09:30:00,229.92,230.36,228.21,230.07,21143.0,220.2075,220.6289,218.5697,220.3511,21143.0
2019-07-05 10:00:00,230.16,230.61,229.76,230.04,10333.0,220.4373,220.8683,220.0542,220.3224,10333.0
2019-07-05 10:30:00,229.96,230.61,229.93,230.14,13217.0,220.2458,220.8683,220.217,220.4182,13217.0
2019-07-05 11:00:00,230.22,230.53,229.89,230.53,7700.0,220.4948,220.7917,220.1787,220.7917,7700.0
2019-07-05 11:30:00,230.55,230.86,230.24,230.37,6648.0,220.8108,221.1077,220.5139,220.6384,6648.0
2019-07-05 12:00:00,230.31,230.77,229.91,230.64,6811.0,220.581,221.0215,220.1979,220.897,6811.0
2019-07-05 12:30:00,230.39,230.42,230.17,230.21,4200.0,220.6576,220.6863,220.4469,220.4852,4200.0
2019-07-05 13:00:00,230.14,230.35,229.68,229.69,7792.0,220.4182,220.6193,219.9776,219.9872,7792.0
2019-07-05 13:30:00,229.88,230.48,229.88,230.32,6883.0,220.1691,220.7438,220.1691,220.5906,6883.0
2019-07-05 14:00:00,230.43,231.05,230.36,230.36,5001.0,220.6959,221.2897,220.6289,220.6289,5001.0
2019-07-05 14:30:00,230.47,231.02,230.47,230.73,3400.0,220.7342,221.261,220.7342,220.9832,3400.0
2019-07-05 15:00:00,230.78,231.05,230.61,231.01,4546.0,221.0311,221.2897,220.8683,221.2514,4546.0
2019-07-05 15:30:00,230.83,230.97,230.33,230.88,15455.0,221.079,221.2131,220.6001,221.1269,15455.0
2019-07-08 09:30:00,229.68,229.87,228.74,229.11,15569.0,219.9776,220.1596,219.0773,219.4317,15569.0
2019-07-08 10:00:00,228.47,229.58,228.47,229.38,15932.0,218.8187,219.8818,218.8187,219.6903,15932.0
2019-07-08 10:30:00,229.34,229.42,228.77,229.25,8207.0,219.652,219.7286,219.106,219.5658,8207.0
2019-07-08 11:00:00,229.25,229.28,228.44,228.45,6445.0,219.5658,219.5945,218.79,218.7995,6445.0
2019-07-08 11:30:00,228.44,229.33,228.3,228.93,8065.0,218.79,219.6424,218.6559,219.2593,8065.0
2019-07-08 12:00:00,228.91,228.91,227.71,227.94,13722.0,219.2401,219.2401,218.0908,218.3111,13722.0
2019-07-08 12:30:00,228.0,228.16,227.49,227.49,19046.0,218.3686,218.5218,217.8801,217.8801,19046.0
2019-07-08 13:00:00,227.54,228.02,227.37,227.44,15907.0,217.928,218.3877,217.7652,217.8322,15907.0
2019-07-08 13:30:00,227.56,227.8,227.18,227.66,5666.0,217.9471,218.177,217.5832,218.0429,5666.0
2019-07-08 14:00:00,227.79,227.97,227.36,227.97,11638.0,218.1674,218.3398,217.7556,218.3398,11638.0
2019-07-08 14:30:00,228.0,228.21,227.65,228.15,13364.0,218.3686,218.5697,218.0333,218.5122,13364.0
2019-07-08 15:00:00,228.21,228.5,227.94,228.43,23769.0,218.5697,218.8474,218.3111,218.7804,23769.0
2019-07-08 15:30:00,228.73,229.3,228.73,229.0,51842.0,219.0677,219.6136,219.0677,219.3263,51842.0
2019-07-09 09:30:00,229.06,229.74,228.09,229.31,20352.0,219.3838,220.0351,218.4548,219.6232,20352.0
2019-07-09 10:00:00,229.32,229.34,227.28,227.4,26833.0,219.6328,219.652,217.679,217.7939,26833.0
2019-07-09 10:30:00,227.59,228.04,227.25,227.72,9464.0,217.9759,218.4069,217.6502,218.1004,9464.0
2019-07-09 11:00:00,227.74,228.22,227.59,227.59,17280.0,218.1195,218.5793,217.9759,217.9759,17280.0
2019-07-09 11:30:00,227.64,228.02,227.53,227.83,8370.0,218.0238,218.3877,217.9184,218.2057,8370.0
2019-07-09 12:00:00,227.81,228.58,227.61,228.58,7181.0,218.1866,218.9241,217.995,218.9241,7181.0
2019-07-09 12:30:00,228.42,228.66,228.03,228.66,4476.0,218.7708,219.0007,218.3973,219.0007,4476.0
2019-07-09 13:00:00,228.79,229.0,228.65,229.0,6747.0,219.1252,219.3263,218.9911,219.3263,6747.0
2019-07-09 13:30:00,228.88,228.91,228.64,228.76,4545.0,219.2114,219.2401,218.9815,219.0965,4545.0
2019-07-09 14:00:00,228.78,229.08,228.75,228.81,16734.0,219.1156,219.4029,219.0869,219.1443,16734.0
2019-07-09 14:30:00,228.59,228.59,228.34,228.38,8099.0,218.9336,218.9336,218.6942,218.7325,8099.0
2019-07-09 15:00:00,228.45,228.58,228.24,228.53,33738.0,218.7995,218.9241,218.5984,218.8762,33738.0
2019-07-09 15:30:00,228.58,229.1,228.19,228.98,35900.0,218.9241,219.4221,218.5505,219.3072,35900.0
2019-07-10 09:30:00,230.07,230.64,229.38,229.38,9640.0,220.3511,220.897,219.6903,219.6903,9640.0
2019-07-10 10:00:00,229.53,230.31,228.83,229.72,16678.0,219.8339,220.581,219.1635,220.0159,16678.0
2019-07-10 10:30:00,229.62,230.13,229.01,229.09,10095.0,219.9201,220.4086,219.3359,219.4125,10095.0
2019-07-10 11:00:00,228.97,229.14,226.75,227.73,33456.0,219.2976,219.4604,217.1714,218.11,33456.0
2019-07-10 11:30:00,227.88,227.98,227.03,227.39,11703.0,218.2536,218.3494,217.4395,217.7843,11703.0
2019-07-10 12:00:00,227.33,227.79,226.62,226.72,11910.0,217.7269,218.1674,217.0469,217.1426,11910.0
2019-07-10 12:30:00,226.73,227.25,226.37,226.97,7881.0,217.1522,217.6502,216.8074,217.3821,7881.0
2019-07-10 13:00:00,226.93,227.11,226.22,226.22,8030.0,217.3438,217.5162,216.6638,216.6638,8030.0
2019-07-10 13:30:00,226.36,226.55,225.95,226.21,6131.0,216.7978,216.9798,216.4052,216.6542,6131.0
2019-07-10 14:00:00,226.39,226.79,226.29,226.35,8538.0,216.8266,217.2097,216.7308,216.7883,8538.0
2019-07-10 14:30:00,226.48,226.62,225.8,225.8,12523.0,216.9128,217.0469,216.2615,216.2615,12523.0
2019-07-10 15:00:00,225.87,225.97,225.47,225.58,20067.0,216.3285,216.4243,215.9454,216.0508,20067.0
2019-07-10 15:30:00,225.56,226.1,224.98,225.97,64271.0,216.0316,216.5488,215.4761,216.4243,64271.0
2019-07-11 09:30:00,225.09,225.36,223.06,225.03,14571.0,215.5815,215.8401,213.6372,215.524,14571.0
2019-07-11 10:00:00,225.38,225.43,224.64,224.86,8505.0,215.8592,215.9071,215.1505,215.3612,8505.0
2019-07-11 10:30:00,224.76,225.0,223.98,224.79,6991.0,215.2654,215.4953,214.5184,215.2942,6991.0
2019-07-11 11:00:00,224.73,225.31,224.52,225.19,7400.0,215.2367,215.7922,215.0356,215.6773,7400.0
2019-07-11 11:30:00,225.19,225.65,224.86,225.04,7100.0,215.6773,216.1178,215.3612,215.5336,7100.0
2019-07-11 12:00:00,225.19,225.86,225.09,225.68,10694.0,215.6773,216.319,215.5815,216.1466,10694.0
2019-07-11 12:30:00,225.69,226.02,225.58,225.73,10833.0,216.1561,216.4722,216.0508,216.1945,10833.0
2019-07-11 13:00:00,225.74,225.82,224.63,224.63,9333.0,216.204,216.2806,215.1409,215.1409,9333.0
2019-07-11 13:30:00,224.73,225.08,224.42,224.97,9375.0,215.2367,215.5719,214.9398,215.4666,9375.0
2019-07-11 14:00:00,224.97,225.04,224.53,224.81,13154.0,215.4666,215.5336,215.0451,215.3133,13154.0
2019-07-11 14:30:00,224.97,225.53,224.91,225.23,22191.0,215.4666,216.0029,215.4091,215.7156,22191.0
2019-07-11 15:00:00,225.23,225.9,224.91,224.95,25923.0,215.7156,216.3573,215.4091,215.4474,25923.0
2019-07-11 15:30:00,225.06,225.27,224.86,224.99,82005.0,215.5528,215.7539,215.3612,215.4857,82005.0
2019-07-12 09:30:00,225.47,227.6,225.02,225.67,19223.0,215.9454,217.9855,215.5144,216.137,19223.0
2019-07-12 10:00:00,225.9,226.1,224.67,224.94,19109.0,216.3573,216.5488,215.1792,215.4378,19109.0
2019-07-12 10:30:00,225.02,225.54,224.32,224.62,26055.0,215.5144,216.0125,214.844,215.1313,26055.0
2019-07-12 11:00:00,224.69,224.79,224.09,224.44,16989.0,215.1984,215.2942,214.6237,214.9589,16989.0
2019-07-12 11:30:00,224.39,225.93,224.25,225.93,12800.0,214.9111,216.386,214.777,216.386,12800.0
2019-07-12 12:00:00,225.91,226.23,225.65,226.23,11800.0,216.3668,216.6733,216.1178,216.6733,11800.0
2019-07-12 12:30:00,226.16,226.44,225.81,226.2,6278.0,216.6063,216.8745,216.2711,216.6446,6278.0
2019-07-12 13:00:00,226.29,226.29,225.88,225.97,10653.0,216.7308,216.7308,216.3381,216.4243,10653.0
2019-07-12 13:30:00,225.96,225.98,225.37,225.69,11698.0,216.4147,216.4339,215.8497,216.1561,11698.0
2019-07-12 14:00:00,225.73,226.07,225.73,226.06,11614.0,216.1945,216.5201,216.1945,216.5105,11614.0
2019-07-12 14:30:00,226.07,226.39,225.96,226.39,15090.0,216.5201,216.8266,216.4147,216.8266,15090.0
2019-07-12 15:00:00,226.27,226.79,226.25,226.49,13442.0,216.7116,217.2097,216.6925,216.9223,13442.0
2019-07-12 15:30:00,226.58,226.93,226.35,226.57,39801.0,217.0085,217.3438,216.7883,216.999,39801.0
2019-07-15 09:30:00,227.34,227.34,222.94,223.03,20615.0,217.7364,217.7364,213.5223,213.6085,20615.0
2019-07-15 10:00:00,223.48,224.77,222.73,223.76,51804.0,214.0395,215.275,213.3212,214.3077,51804.0
2019-07-15 10:30:00,223.92,224.67,223.73,224.06,14906.0,214.4609,215.1792,214.2789,214.595,14906.0
2019-07-15 11:00:00,224.3,224.46,223.93,223.94,10300.0,214.8249,214.9781,214.4705,214.4801,10300.0
2019-07-15 11:30:00,223.9,224.07,223.06,223.26,31871.0,214.4418,214.6046,213.6372,213.8288,31871.0
2019-07-15 12:00:00,223.36,223.47,222.86,223.12,24589.0,213.9246,214.0299,213.4457,213.6947,24589.0
2019-07-15 12:30:00,223.2,224.37,223.01,223.86,50191.0,213.7713,214.8919,213.5894,214.4034,50191.0
2019-07-15 13:00:00,223.94,225.37,223.86,225.04,11761.0,214.4801,215.8497,214.4034,215.5336,11761.0
2019-07-15 13:30:00,225.19,225.82,225.19,225.64,9861.0,215.6773,216.2806,215.6773,216.1083,9861.0
2019-07-15 14:00:00,225.57,225.94,225.35,225.74,11858.0,216.0412,216.3956,215.8305,216.204,11858.0
2019-07-15 14:30:00,225.7,225.71,225.11,225.24,10049.0,216.1657,216.1753,215.6006,215.7251,10049.0
2019-07-15 15:00:00,225.3,225.33,224.53,224.56,15128.0,215.7826,215.8113,215.0451,215.0739,15128.0
2019-07-15 15:30:00,224.63,225.15,224.33,224.96,63867.0,215.1409,215.639,214.8536,215.457,63867.0
2019-07-16 09:30:00,225.0,227.41,224.98,227.41,30476.0,215.4953,217.8035,215.4761,217.8035,30476.0
2019-07-16 10:00:00,227.4,229.7,227.4,229.08,13653.0,217.7939,219.9967,217.7939,219.4029,13653.0
2019-07-16 10:30:00,229.22,229.75,228.88,229.15,13173.0,219.537,220.0446,219.2114,219.47,13173.0
2019-07-16 11:00:00,229.25,229.84,229.08,229.38,10350.0,219.5658,220.1308,219.4029,219.6903,10350.0
2019-07-16 11:30:00,229.46,230.18,229.0,229.6,10969.0,219.7669,220.4565,219.3263,219.901,10969.0
2019-07-16 12:00:00,229.38,230.11,229.37,229.88,5883.0,219.6903,220.3894,219.6807,220.1691,5883.0
2019-07-16 12:30:00,229.79,230.3,229.78,230.28,8070.0,220.0829,220.5714,220.0734,220.5522,8070.0
2019-07-16 13:00:00,230.27,231.25,230.21,231.0,17670.0,220.5427,221.4813,220.4852,221.2418,17670.0
2019-07-16 13:30:00,230.98,231.13,230.36,230.74,13899.0,221.2227,221.3663,220.6289,220.9928,13899.0
2019-07-16 14:00:00,230.86,231.12,230.26,230.57,17648.0,221.1077,221.3568,220.5331,220.83,17648.0
2019-07-16 14:30:00,230.54,230.8,230.31,230.31,9386.0,220.8013,221.0503,220.581,220.581,9386.0
2019-07-16 15:00:00,230.27,230.77,230.02,230.24,19933.0,220.5427,221.0215,220.3032,220.5139,19933.0
2019-07-16 15:30:00,230.3,230.48,230.03,230.09,52755.0,220.5714,220.7438,220.3128,220.3703,52755.0
2019-07-17 09:30:00,230.13,230.35,228.54,228.89,8793.0,220.4086,220.6193,218.8857,219.221,8793.0
2019-07-17 10:00:00,229.02,229.02,226.94,227.02,17001.0,219.3455,219.3455,217.3533,217.43,17001.0
2019-07-17 10:30:00,226.73,227.37,226.45,227.32,13165.0,217.1522,217.7652,216.884,217.7173,13165.0
2019-07-17 11:00:00,227.81,230.55,227.81,229.6,20988.0,218.1866,220.8108,218.1866,219.901,20988.0
2019-07-17 11:30:00,229.62,230.7,229.61,230.28,11331.0,219.9201,220.9545,219.9105,220.5522,11331.0
2019-07-17 12:00:00,230.38,231.28,230.38,231.15,12686.0,220.648,221.51,220.648,221.3855,12686.0
2019-07-17 12:30:00,231.04,231.38,230.63,230.79,7216.0,221.2801,221.6058,220.8875,221.0407,7216.0
2019-07-17 13:00:00,230.69,230.81,229.94,229.94,6738.0,220.9449,221.0599,220.2266,220.2266,6738.0
2019-07-17 13:30:00,230.0,230.65,229.64,229.91,23018.0,220.2841,220.9066,219.9393,220.1979,23018.0
2019-07-17 14:00:00,229.84,229.91,228.83,229.56,10675.0,220.1308,220.1979,219.1635,219.8627,10675.0
2019-07-17 14:30:00,229.36,229.47,229.18,229.44,6870.0,219.6711,219.7765,219.4987,219.7477,6870.0
2019-07-17 15:00:00,229.42,229.5,228.71,228.82,13563.0,219.7286,219.8052,219.0486,219.1539,13563.0
2019-07-17 15:30:00,228.77,229.28,228.32,228.42,38198.0,219.106,219.5945,218.675,218.7708,38198.0
2019-07-18 09:30:00,227.82,228.8,222.86,224.64,69044.0,218.1962,219.1348,213.4457,215.1505,69044.0
2019-07-18 10:00:00,224.42,225.87,224.15,225.48,32914.0,214.9398,216.3285,214.6812,215.955,32914.0
2019-07-18 10:30:00,225.39,225.54,223.05,224.01,25467.0,215.8688,216.0125,213.6277,214.5471,25467.0
2019-07-18 11:00:00,223.89,224.87,223.82,224.52,8363.0,214.4322,215.3708,214.3651,215.0356,8363.0
2019-07-18 11:30:00,224.47,225.1,223.93,224.95,9131.0,214.9877,215.5911,214.4705,215.4474,9131.0
2019-07-18 12:00:00,224.92,225.01,224.66,224.8,20363.0,215.4187,215.5049,215.1697,215.3037,20363.0
2019-07-18 12:30:00,224.89,224.99,224.49,224.9,12990.0,215.3899,215.4857,215.0068,215.3995,12990.0
2019-07-18 13:00:00,224.97,225.3,224.72,225.26,26667.0,215.4666,215.7826,215.2271,215.7443,26667.0
2019-07-18 13:30:00,225.24,225.3,224.62,225.22,10421.0,215.7251,215.7826,215.1313,215.706,10421.0
2019-07-18 14:00:00,225.31,225.4,224.97,225.31,28175.0,215.7922,215.8784,215.4666,215.7922,28175.0
2019-07-18 14:30:00,225.24,225.7,225.17,225.62,64480.0,215.7251,216.1657,215.6581,216.0891,64480.0
2019-07-18 15:00:00,225.67,225.76,225.25,225.52,26871.0,216.137,216.2232,215.7347,215.9933,26871.0
2019-07-18 15:30:00,225.47,225.57,225.15,225.48,81966.0,215.9454,216.0412,215.639,215.955,81966.0
2019-07-19 09:30:00,226.08,228.58,226.08,226.76,27356.0,216.5297,218.9241,216.5297,217.1809,27356.0
2019-07-19 10:00:00,226.73,227.01,225.98,226.17,18939.0,217.1522,217.4204,216.4339,216.6159,18939.0
2019-07-19 10:30:00,226.51,226.66,225.55,226.28,8695.0,216.9415,217.0852,216.0221,216.7212,8695.0
2019-07-19 11:00:00,226.04,226.17,225.57,225.93,14786.0,216.4914,216.6159,216.0412,216.386,14786.0
2019-07-19 11:30:00,226.03,226.73,226.03,226.67,14658.0,216.4818,217.1522,216.4818,217.0947,14658.0
2019-07-19 12:00:00,226.67,226.68,225.6,225.8,14500.0,217.0947,217.1043,216.0699,216.2615,14500.0
2019-07-19 12:30:00,225.86,226.15,225.74,226.02,11322.0,216.319,216.5967,216.204,216.4722,11322.0
2019-07-19 13:00:00,225.9,226.07,225.56,225.95,9153.0,216.3573,216.5201,216.0316,216.4052,9153.0
2019-07-19 13:30:00,225.9,226.05,225.75,225.88,8613.0,216.3573,216.5009,216.2136,216.3381,8613.0
2019-07-19 14:00:00,225.93,226.03,225.2,225.56,12205.0,216.386,216.4818,215.6868,216.0316,12205.0
2019-07-19 14:30:00,225.66,226.09,225.45,226.04,12124.0,216.1274,216.5392,215.9263,216.4914,12124.0
2019-07-19 15:00:00,225.95,226.0,225.2,225.44,16117.0,216.4052,216.453,215.6868,215.9167,16117.0
2019-07-19 15:30:00,225.54,225.67,224.21,224.32,59960.0,216.0125,216.137,214.7387,214.844,59960.0
2019-07-22 09:30:00,223.48,225.11,223.14,224.69,17613.0,214.0395,215.6006,213.7139,215.1984,17613.0
2019-07-22 10:00:00,224.84,225.84,224.43,224.64,16818.0,215.342,216.2998,214.9494,215.1505,16818.0
2019-07-22 10:30:00,224.69,224.83,223.25,223.39,9167.0,215.1984,215.3325,213.8192,213.9533,9167.0
2019-07-22 11:00:00,223.19,223.46,222.78,223.19,10412.0,213.7617,214.0203,213.3691,213.7617,10412.0
2019-07-22 11:30:00,223.09,223.51,222.56,222.96,8347.0,213.666,214.0682,213.1584,213.5415,8347.0
2019-07-22 12:00:00,222.91,223.47,222.73,223.47,7733.0,213.4936,214.0299,213.3212,214.0299,7733.0
2019-07-22 12:30:00,223.41,223.41,222.96,223.24,6581.0,213.9725,213.9725,213.5415,213.8096,6581.0
2019-07-22 13:00:00,223.25,224.5,223.21,223.9,12613.0,213.8192,215.0164,213.7809,214.4418,12613.0
2019-07-22 13:30:00,223.98,224.03,223.46,223.47,6770.0,214.5184,214.5663,214.0203,214.0299,6770.0
2019-07-22 14:00:00,223.45,223.51,222.57,222.66,10788.0,214.0108,214.0682,213.1679,213.2541,10788.0
2019-07-22 14:30:00,222.63,222.63,222.23,222.53,10738.0,213.2254,213.2254,212.8423,213.1296,10738.0
2019-07-22 15:00:00,222.52,222.56,221.92,222.25,29757.0,213.1201,213.1584,212.5454,212.8615,29757.0
2019-07-22 15:30:00,222.26,222.28,220.61,221.13,122058.0,212.871,212.8902,211.2907,211.7888,122058.0
2019-07-23 09:30:00,222.9,224.98,222.68,224.92,16603.0,213.484,215.4761,213.2733,215.4187,16603.0
2019-07-23 10:00:00,224.9,225.01,222.33,223.09,22214.0,215.3995,215.5049,212.9381,213.666,22214.0
2019-07-23 10:30:00,223.09,223.19,221.54,221.63,28175.0,213.666,213.7617,212.1814,212.2676,28175.0
2019-07-23 11:00:00,221.75,222.19,221.64,221.78,17648.0,212.3826,212.804,212.2772,212.4113,17648.0
2019-07-23 11:30:00,221.81,222.34,221.72,222.07,43236.0,212.44,212.9477,212.3538,212.6891,43236.0
2019-07-23 12:00:00,222.15,223.3,221.59,223.13,26797.0,212.7657,213.8671,212.2293,213.7043,26797.0
2019-07-23 12:30:00,223.09,223.62,222.93,223.26,38760.0,213.666,214.1736,213.5127,213.8288,38760.0
2019-07-23 13:00:00,223.35,223.47,222.81,222.82,6376.0,213.915,214.0299,213.3978,213.4074,6376.0
2019-07-23 13:30:00,222.87,224.06,222.87,224.06,7333.0,213.4553,214.595,213.4553,214.595,7333.0
2019-07-23 14:00:00,224.06,224.08,223.63,223.79,8610.0,214.595,214.6142,214.1832,214.3364,8610.0
2019-07-23 14:30:00,223.79,223.86,223.49,223.6,12268.0,214.3364,214.4034,214.0491,214.1544,12268.0
2019-07-23 15:00:00,223.63,223.94,223.29,223.39,22286.0,214.1832,214.4801,213.8575,213.9533,22286.0
2019-07-23 15:30:00,223.46,223.89,222.66,223.54,98783.0,214.0203,214.4322,213.2541,214.097,98783.0
2019-07-24 09:30:00,222.72,225.5,222.41,223.69,42594.0,213.3116,215.9742,213.0147,214.2406,42594.0
2019-07-24 10:00:00,223.69,224.07,222.23,222.23,17733.0,214.2406,214.6046,212.8423,212.8423,17733.0
2019-07-24 10:30:00,222.23,223.17,222.23,223.04,15050.0,212.8423,213.7426,212.8423,213.6181,15050.0
2019-07-24 11:00:00,223.05,224.07,222.62,223.9,12916.0,213.6277,214.6046,213.2158,214.4418,12916.0
2019-07-24 11:30:00,223.77,223.95,223.51,223.51,12380.0,214.3172,214.4896,214.0682,214.0682,12380.0
2019-07-24 12:00:00,223.46,224.15,223.46,223.59,22576.0,214.0203,214.6812,214.0203,214.1449,22576.0
2019-07-24 12:30:00,223.48,224.38,223.47,224.15,53637.0,214.0395,214.9015,214.0299,214.6812,53637.0
2019-07-24 13:00:00,224.09,224.3,224.0,224.22,9455.0,214.6237,214.8249,214.5375,214.7482,9455.0
2019-07-24 13:30:00,224.13,224.87,224.01,224.83,10225.0,214.662,215.3708,214.5471,215.3325,10225.0
2019-07-24 14:00:00,224.83,225.49,224.67,225.12,18695.0,215.3325,215.9646,215.1792,215.6102,18695.0
2019-07-24 14:30:00,225.12,225.24,224.32,224.57,15517.0,215.6102,215.7251,214.844,215.0835,15517.0
2019-07-24 15:00:00,224.4,224.65,224.09,224.65,28474.0,214.9206,215.1601,214.6237,215.1601,28474.0
2019-07-24 15:30:00,224.56,227.32,224.54,226.8,111920.0,215.0739,217.7173,215.0547,217.2192,111920.0
2019-07-25 09:30:00,227.17,227.87,222.27,222.65,39009.0,217.5736,218.244,212.8806,213.2446,39009.0
2019-07-25 10:00:00,222.91,224.43,222.5,224.01,14824.0,213.4936,214.9494,213.1009,214.5471,14824.0
2019-07-25 10:30:00,223.95,224.65,223.25,224.39,7521.0,214.4896,215.1601,213.8192,214.9111,7521.0
2019-07-25 11:00:00,224.58,227.26,224.14,226.22,29161.0,215.093,217.6598,214.6716,216.6638,29161.0
2019-07-25 11:30:00,226.35,226.56,223.68,224.3,26239.0,216.7883,216.9894,214.231,214.8249,26239.0
2019-07-25 12:00:00,224.4,224.83,223.34,223.41,18347.0,214.9206,215.3325,213.9054,213.9725,18347.0
2019-07-25 12:30:00,223.42,223.56,222.86,222.96,10846.0,213.982,214.1161,213.4457,213.5415,10846.0
2019-07-25 13:00:00,222.97,223.42,222.63,222.88,8186.0,213.551,213.982,213.2254,213.4648,8186.0
2019-07-25 13:30:00,222.85,223.31,222.5,222.8,11207.0,213.4361,213.8767,213.1009,213.3882,11207.0
2019-07-25 14:00:00,222.83,223.2,221.7,222.27,32667.0,213.417,213.7713,212.3347,212.8806,32667.0
2019-07-25 14:30:00,222.16,222.33,221.66,221.85,19776.0,212.7753,212.9381,212.2964,212.4784,19776.0
2019-07-25 15:00:00,221.91,222.26,221.62,222.2,18073.0,212.5358,212.871,212.2581,212.8136,18073.0
2019-07-25 15:30:00,222.26,222.42,221.47,221.87,55938.0,212.871,213.0243,212.1144,212.4975,55938.0
2019-07-26 09:30:00,221.53,225.27,221.27,224.72,16674.0,212.1719,215.7539,211.9229,215.2271,16674.0
2019-07-26 10:00:00,224.69,225.54,224.55,224.92,17380.0,215.1984,216.0125,215.0643,215.4187,17380.0
2019-07-26 10:30:00,224.71,225.43,224.67,225.03,7201.0,215.2175,215.9071,215.1792,215.524,7201.0
2019-07-26 11:00:00,225.05,225.59,224.72,225.07,16317.0,215.5432,216.0604,215.2271,215.5623,16317.0
2019-07-26 11:30:00,225.15,225.37,224.82,225.23,14664.0,215.639,215.8497,215.3229,215.7156,14664.0
2019-07-26 12:00:00,225.25,225.35,225.04,225.04,25016.0,215.7347,215.8305,215.5336,215.5336,25016.0
2019-07-26 12:30:00,225.05,225.33,224.49,225.15,27409.0,215.5432,215.8113,215.0068,215.639,27409.0
2019-07-26 13:00:00,225.17,225.23,224.72,224.72,9794.0,215.6581,215.7156,215.2271,215.2271,9794.0
2019-07-26 13:30:00,224.61,225.79,224.5,225.56,10242.0,215.1218,216.2519,215.0164,216.0316,10242.0
2019-07-26 14:00:00,225.61,226.08,225.56,225.58,12719.0,216.0795,216.5297,216.0316,216.0508,12719.0
2019-07-26 14:30:00,225.6,225.6,225.09,225.18,8768.0,216.0699,216.0699,215.5815,215.6677,8768.0
2019-07-26 15:00:00,225.14,225.23,224.53,224.53,20543.0,215.6294,215.7156,215.0451,215.0451,20543.0
2019-07-26 15:30:00,224.56,224.81,223.57,223.88,78507.0,215.0739,215.3133,214.1257,214.4226,78507.0
2019-07-29 09:30:00,223.69,225.07,222.57,223.53,31429.0,214.2406,215.5623,213.1679,214.0874,31429.0
2019-07-29 10:00:00,223.75,223.77,222.62,223.55,10103.0,214.2981,214.3172,213.2158,214.1065,10103.0
2019-07-29 10:30:00,223.45,223.68,222.75,222.8,12451.0,214.0108,214.231,213.3403,213.3882,12451.0
2019-07-29 11:00:00,222.81,224.21,222.75,223.79,26871.0,213.3978,214.7387,213.3403,214.3364,26871.0
2019-07-29 11:30:00,223.81,224.0,223.17,223.24,9190.0,214.3556,214.5375,213.7426,213.8096,9190.0
2019-07-29 12:00:00,223.38,223.71,222.81,223.71,7310.0,213.9437,214.2598,213.3978,214.2598,7310.0
2019-07-29 12:30:00,223.66,223.88,223.33,223.69,8691.0,214.2119,214.4226,213.8958,214.2406,8691.0
2019-07-29 13:00:00,223.84,224.93,223.79,224.89,22868.0,214.3843,215.4282,214.3364,215.3899,22868.0
2019-07-29 13:30:00,224.89,225.05,223.9,223.96,26967.0,215.3899,215.5432,214.4418,214.4992,26967.0
2019-07-29 14:00:00,223.97,224.34,223.74,223.82,21297.0,214.5088,214.8632,214.2885,214.3651,21297.0
2019-07-29 14:30:00,223.58,224.24,223.43,223.65,21302.0,214.1353,214.7674,213.9916,214.2023,21302.0
2019-07-29 15:00:00,223.51,224.12,223.36,223.84,26633.0,214.0682,214.6525,213.9246,214.3843,26633.0
2019-07-29 15:30:00,223.77,224.81,223.72,223.95,133772.0,214.3172,215.3133,214.2694,214.4896,133772.0
2019-07-30 09:30:00,231.5,241.89,231.0,237.62,198420.0,221.7207,231.6718,221.2418,227.5822,198420.0
2019-07-30 10:00:00,237.98,241.0,237.45,239.06,85316.0,227.927,230.8194,227.4194,228.9613,85316.0
2019-07-30 10:30:00,239.16,242.03,239.16,241.07,62570.0,229.0571,231.8059,229.0571,230.8864,62570.0
2019-07-30 11:00:00,241.04,242.95,239.7,239.7,59623.0,230.8577,232.687,229.5743,229.5743,59623.0
2019-07-30 11:30:00,239.95,240.35,237.27,239.31,51235.0,229.8138,230.1969,227.247,229.2008,51235.0
2019-07-30 12:00:00,238.92,241.55,238.91,241.4,22162.0,228.8273,231.3462,228.8177,231.2025,22162.0
2019-07-30 12:30:00,241.99,242.48,240.87,241.91,23122.0,231.7676,232.2369,230.6949,231.691,23122.0
2019-07-30 13:00:00,241.91,243.12,241.39,242.49,38337.0,231.691,232.8498,231.1929,232.2465,38337.0
2019-07-30 13:30:00,242.44,243.73,242.21,242.74,27821.0,232.1986,233.4341,231.9783,232.4859,27821.0
2019-07-30 14:00:00,242.61,243.86,242.39,243.61,39594.0,232.3614,233.5586,232.1507,233.3191,39594.0
2019-07-30 14:30:00,243.51,244.26,242.87,243.38,42548.0,233.2234,233.9417,232.6104,233.0989,42548.0
2019-07-30 15:00:00,243.29,245.61,243.28,245.23,54692.0,233.0127,235.2347,233.0031,234.8707,54692.0
2019-07-30 15:30:00,245.23,246.48,245.08,246.34,152518.0,234.8707,236.0679,234.727,235.9338,152518.0
2019-07-31 09:30:00,247.65,249.86,245.83,248.04,67770.0,237.1885,239.3051,235.4454,237.562,67770.0
2019-07-31 10:00:00,248.28,250.43,247.8,249.46,69375.0,237.7919,239.851,237.3321,238.922,69375.0
2019-07-31 10:30:00,249.52,251.42,248.74,250.75,150204.0,238.9795,240.7992,238.2324,240.1575,150204.0
2019-07-31 11:00:00,250.8,252.02,250.45,250.45,44241.0,240.2054,241.3739,239.8702,239.8702,44241.0
2019-07-31 11:30:00,250.66,251.33,249.97,250.43,40159.0,240.0713,240.713,239.4105,239.851,40159.0
2019-07-31 12:00:00,250.4,251.06,249.41,249.58,31383.0,239.8223,240.4544,238.8741,239.037,31383.0
2019-07-31 12:30:00,249.79,250.0,248.67,249.89,42450.0,239.2381,239.4392,238.1654,239.3339,42450.0
2019-07-31 13:00:00,249.96,250.06,249.14,249.14,27855.0,239.4009,239.4967,238.6155,238.6155,27855.0
2019-07-31 13:30:00,249.19,250.19,249.19,249.92,37452.0,238.6634,239.6212,238.6634,239.3626,37452.0
2019-07-31 14:00:00,249.92,252.08,249.1,251.41,77376.0,239.3626,241.4313,238.5772,240.7896,77376.0
2019-07-31 14:30:00,251.4,251.92,248.14,249.41,75023.0,240.7801,241.2781,237.6578,238.8741,75023.0
2019-07-31 15:00:00,249.3,250.42,248.67,249.32,73869.0,238.7688,239.8415,238.1654,238.7879,73869.0
2019-07-31 15:30:00,249.26,249.98,247.22,247.68,142602.0,238.7305,239.4201,236.7766,237.2172,142602.0
2019-08-01 09:30:00,248.11,248.91,244.07,246.64,31429.0,237.629,238.3953,233.7597,236.2211,31429.0
2019-08-01 10:00:00,246.51,247.66,246.29,247.34,21314.0,236.0966,237.1981,235.8859,236.8916,21314.0
2019-08-01 10:30:00,247.35,248.66,247.02,248.66,15468.0,236.9012,238.1558,236.5851,238.1558,15468.0
2019-08-01 11:00:00,248.64,248.95,247.77,248.39,16001.0,238.1367,238.4336,237.3034,237.8972,16001.0
2019-08-01 11:30:00,248.43,248.67,247.5,247.9,10218.0,237.9355,238.1654,237.0448,237.4279,10218.0
2019-08-01 12:00:00,247.75,248.06,246.33,246.85,16098.0,237.2843,237.5812,235.9242,236.4223,16098.0
2019-08-01 12:30:00,246.93,247.32,246.63,246.87,8894.0,236.4989,236.8724,236.2116,236.4414,8894.0
2019-08-01 13:00:00,246.97,247.31,245.23,245.25,26502.0,236.5372,236.8628,234.8707,234.8899,26502.0
2019-08-01 13:30:00,245.08,245.7,241.38,243.28,39704.0,234.727,235.3209,231.1833,233.0031,39704.0
2019-08-01 14:00:00,243.63,246.13,243.63,246.02,19976.0,233.3383,235.7327,233.3383,235.6273,19976.0
2019-08-01 14:30:00,246.12,246.27,244.2,244.54,27150.0,235.7231,235.8668,233.8842,234.2099,27150.0
2019-08-01 15:00:00,244.56,245.31,243.94,245.09,36018.0,234.229,234.9473,233.6352,234.7366,36018.0
2019-08-01 15:30:00,245.1,245.74,244.02,244.51,84820.0,234.7462,235.3592,233.7118,234.1811,84820.0
2019-08-02 09:30:00,242.8,244.11,240.91,242.69,46058.0,232.5434,233.798,230.7332,232.438,46058.0
2019-08-02 10:00:00,243.04,247.23,242.48,247.15,53901.0,232.7732,236.7862,232.2369,236.7096,53901.0
2019-08-02 10:30:00,246.65,247.24,244.73,245.86,59228.0,236.2307,236.7958,234.3918,235.4741,59228.0
2019-08-02 11:00:00,245.75,247.49,245.6,246.8,35594.0,235.3687,237.0352,235.2251,236.3744,35594.0
2019-08-02 11:30:00,246.46,247.6,245.77,247.58,19895.0,236.0487,237.1406,235.3879,237.1214,19895.0
2019-08-02 12:00:00,247.71,249.92,247.13,249.0,32785.0,237.2459,239.3626,236.6904,238.4815,32785.0
2019-08-02 12:30:00,249.13,249.13,247.3,247.3,28216.0,238.606,238.606,236.8533,236.8533,28216.0
2019-08-02 13:00:00,247.3,247.54,246.55,247.2,19988.0,236.8533,237.0831,236.1349,236.7575,19988.0
2019-08-02 13:30:00,247.2,247.83,247.1,247.19,14198.0,236.7575,237.3609,236.6617,236.7479,14198.0
2019-08-02 14:00:00,247.19,247.72,246.37,246.4,17294.0,236.7479,237.2555,235.9626,235.9913,17294.0
2019-08-02 14:30:00,246.34,246.44,245.72,245.99,24186.0,235.9338,236.0296,235.34,235.5986,24186.0
2019-08-02 15:00:00,245.99,246.54,245.54,246.27,29250.0,235.5986,236.1254,235.1676,235.8668,29250.0
2019-08-02 15:30:00,246.35,247.18,245.84,246.14,53946.0,235.9434,236.7383,235.4549,235.7423,53946.0
2019-08-05 09:30:00,243.42,246.8,242.6,246.8,28168.0,233.1372,236.3744,232.3518,236.3744,28168.0
2019-08-05 10:00:00,246.76,246.88,245.15,246.54,21665.0,236.3361,236.451,234.7941,236.1254,21665.0
2019-08-05 10:30:00,246.44,247.15,245.78,247.11,30728.0,236.0296,236.7096,235.3975,236.6713,30728.0
2019-08-05 11:00:00,247.24,248.11,247.0,247.88,26710.0,236.7958,237.629,236.5659,237.4088,26710.0
2019-08-05 11:30:00,247.96,248.68,247.01,247.1,19057.0,237.4854,238.175,236.5755,236.6617,19057.0
2019-08-05 12:00:00,247.04,247.22,246.17,246.4,17313.0,236.6042,236.7766,235.771,235.9913,17313.0
2019-08-05 12:30:00,246.31,246.59,245.43,245.91,15757.0,235.9051,236.1733,235.0623,235.522,15757.0
2019-08-05 13:00:00,245.83,247.0,245.81,246.66,22687.0,235.4454,236.5659,235.4262,236.2403,22687.0
2019-08-05 13:30:00,246.55,247.23,245.63,245.66,20884.0,236.1349,236.7862,235.2538,235.2825,20884.0
2019-08-05 14:00:00,245.63,246.7,245.44,245.58,32172.0,235.2538,236.2786,235.0718,235.2059,32172.0
2019-08-05 14:30:00,245.59,246.19,245.31,245.85,21290.0,235.2155,235.7902,234.9473,235.4645,21290.0
2019-08-05 15:00:00,245.78,245.92,244.41,245.03,27914.0,235.3975,235.5316,234.0853,234.6792,27914.0
2019-08-05 15:30:00,245.03,246.6,244.49,245.94,100920.0,234.6792,236.1828,234.162,235.5507,100920.0
2019-08-06 09:30:00,245.87,247.08,243.1,244.6,40767.0,235.4837,236.6426,232.8307,234.2673,40767.0
2019-08-06 10:00:00,244.8,245.48,242.34,243.18,34689.0,234.4589,235.1101,232.1028,232.9073,34689.0
2019-08-06 10:30:00,243.15,244.68,243.01,244.68,22868.0,232.8786,234.3439,232.7445,234.3439,22868.0
2019-08-06 11:00:00,244.79,244.79,243.18,244.0,24658.0,234.4493,234.4493,232.9073,233.6927,24658.0
2019-08-06 11:30:00,244.06,244.85,243.85,244.85,20698.0,233.7501,234.5068,233.549,234.5068,20698.0
2019-08-06 12:00:00,244.85,245.03,243.78,244.0,18709.0,234.5068,234.6792,233.482,233.6927,18709.0
2019-08-06 12:30:00,243.85,244.3,243.76,244.29,15684.0,233.549,233.98,233.4628,233.9704,15684.0
2019-08-06 13:00:00,244.31,245.89,244.18,245.7,18245.0,233.9896,235.5028,233.8651,235.3209,18245.0
2019-08-06 13:30:00,245.64,245.86,245.0,245.59,18031.0,235.2634,235.4741,234.6504,235.2155,18031.0
2019-08-06 14:00:00,245.6,246.2,245.23,246.13,17631.0,235.2251,235.7997,234.8707,235.7327,17631.0
2019-08-06 14:30:00,246.1,246.44,245.47,245.57,21279.0,235.704,236.0296,235.1006,235.1963,21279.0
2019-08-06 15:00:00,245.65,246.7,245.5,246.19,25430.0,235.273,236.2786,235.1293,235.7902,25430.0
2019-08-06 15:30:00,246.18,247.34,245.89,247.17,87732.0,235.7806,236.8916,235.5028,236.7288,87732.0
2019-08-07 09:30:00,245.89,246.86,243.39,245.47,34240.0,235.5028,236.4319,233.1084,235.1006,34240.0
2019-08-07 10:00:00,245.47,245.8,244.21,244.98,30761.0,235.1006,235.4166,233.8938,234.6313,30761.0
2019-08-07 10:30:00,244.85,245.98,244.56,245.18,16700.0,234.5068,235.589,234.229,234.8228,16700.0
2019-08-07 11:00:00,245.0,245.08,243.62,243.73,24436.0,234.6504,234.727,233.3287,233.4341,24436.0
2019-08-07 11:30:00,243.6,243.95,242.78,243.71,28481.0,233.3096,233.6448,232.5242,233.4149,28481.0
2019-08-07 12:00:00,243.7,243.7,242.78,243.09,20713.0,233.4053,233.4053,232.5242,232.8211,20713.0
2019-08-07 12:30:00,243.1,244.25,243.1,244.25,16179.0,232.8307,233.9321,232.8307,233.9321,16179.0
2019-08-07 13:00:00,244.16,244.31,243.26,243.57,23745.0,233.8459,233.9896,232.9839,233.2808,23745.0
2019-08-07 13:30:00,243.63,244.77,243.55,243.74,25888.0,233.3383,234.4301,233.2617,233.4437,25888.0
2019-08-07 14:00:00,243.64,244.18,242.81,243.49,32506.0,233.3479,233.8651,232.5529,233.2042,32506.0
2019-08-07 14:30:00,243.41,244.21,242.88,244.21,27310.0,233.1276,233.8938,232.62,233.8938,27310.0
2019-08-07 15:00:00,244.2,245.08,243.54,245.03,40426.0,233.8842,234.727,233.2521,234.6792,40426.0
2019-08-07 15:30:00,244.96,245.9,244.59,245.11,108501.0,234.6121,235.5124,234.2577,234.7558,108501.0
2019-08-08 09:30:00,246.89,249.33,246.59,248.28,30930.0,236.4606,238.7975,236.1733,237.7919,30930.0
2019-08-08 10:00:00,248.28,251.27,247.89,250.2,26372.0,237.7919,240.6556,237.4183,239.6308,26372.0
2019-08-08 10:30:00,249.97,249.97,247.67,247.93,12660.0,239.4105,239.4105,237.2076,237.4567,12660.0
2019-08-08 11:00:00,247.9,248.2,246.91,248.08,21043.0,237.4279,237.7152,236.4797,237.6003,21043.0
2019-08-08 11:30:00,248.14,248.45,247.38,248.42,18592.0,237.6578,237.9547,236.9299,237.926,18592.0
2019-08-08 12:00:00,248.42,249.26,248.42,248.8,15743.0,237.926,238.7305,237.926,238.2899,15743.0
2019-08-08 12:30:00,248.85,249.41,248.67,249.41,16132.0,238.3378,238.8741,238.1654,238.8741,16132.0
2019-08-08 13:00:00,249.45,250.24,249.45,249.68,21017.0,238.9124,239.6691,238.9124,239.1327,21017.0
2019-08-08 13:30:00,249.72,250.14,249.59,249.78,24861.0,239.171,239.5733,239.0465,239.2285,24861.0
2019-08-08 14:00:00,249.8,250.13,249.36,249.36,14150.0,239.2477,239.5637,238.8262,238.8262,14150.0
2019-08-08 14:30:00,249.55,249.82,248.75,249.69,16283.0,239.0082,239.2668,238.242,239.1423,16283.0
2019-08-08 15:00:00,249.63,249.87,249.37,249.64,25492.0,239.0848,239.3147,238.8358,239.0944,25492.0
2019-08-08 15:30:00,249.59,251.06,249.49,250.93,73831.0,239.0465,240.4544,238.9508,240.3299,73831.0
2019-08-09 09:30:00,250.74,252.91,249.01,251.63,23499.0,240.1479,242.2263,238.491,241.0004,23499.0
2019-08-09 10:00:00,251.63,251.84,248.0,248.29,11528.0,241.0004,241.2015,237.5237,237.8014,11528.0
2019-08-09 10:30:00,248.43,249.86,247.91,249.86,16212.0,237.9355,239.3051,237.4375,239.3051,16212.0
2019-08-09 11:00:00,249.85,250.3,248.69,249.33,13293.0,239.2955,239.7265,238.1845,238.7975,13293.0
2019-08-09 11:30:00,249.43,249.47,248.49,248.62,8988.0,238.8933,238.9316,237.993,238.1175,8988.0
2019-08-09 12:00:00,248.7,249.27,248.27,249.14,9403.0,238.1941,238.74,237.7823,238.6155,9403.0
2019-08-09 12:30:00,249.26,249.94,248.91,249.42,7167.0,238.7305,239.3817,238.3953,238.8837,7167.0
2019-08-09 13:00:00,249.51,250.15,249.3,249.95,6673.0,238.9699,239.5829,238.7688,239.3913,6673.0
2019-08-09 13:30:00,250.05,250.43,249.85,250.22,9237.0,239.4871,239.851,239.2955,239.6499,9237.0
2019-08-09 14:00:00,250.22,250.65,249.92,250.3,8563.0,239.6499,240.0618,239.3626,239.7265,8563.0
2019-08-09 14:30:00,250.26,250.78,250.05,250.54,8904.0,239.6882,240.1863,239.4871,239.9564,8904.0
2019-08-09 15:00:00,250.6,250.98,250.49,250.72,10616.0,240.0139,240.3778,239.9085,240.1288,10616.0
2019-08-09 15:30:00,250.74,250.8,249.18,249.4,39117.0,240.1479,240.2054,238.6538,238.8646,39117.0
2019-08-12 09:30:00,248.68,249.26,247.09,247.25,17937.0,238.175,238.7305,236.6521,236.8054,17937.0
2019-08-12 10:00:00,247.41,249.56,247.26,249.33,21997.0,236.9586,239.0178,236.815,238.7975,21997.0
2019-08-12 10:30:00,249.58,250.32,248.97,249.72,13088.0,239.037,239.7457,238.4527,239.171,13088.0
2019-08-12 11:00:00,249.6,249.85,248.48,249.85,9161.0,239.0561,239.2955,237.9834,239.2955,9161.0
2019-08-12 11:30:00,249.85,250.33,249.52,249.97,12540.0,239.2955,239.7553,238.9795,239.4105,12540.0
2019-08-12 12:00:00,250.05,250.45,249.47,250.41,20393.0,239.4871,239.8702,238.9316,239.8319,20393.0
2019-08-12 12:30:00,250.44,250.74,249.52,249.61,14120.0,239.8606,240.1479,238.9795,239.0657,14120.0
2019-08-12 13:00:00,249.64,249.64,248.73,249.16,10468.0,239.0944,239.0944,238.2229,238.6347,10468.0
2019-08-12 13:30:00,249.22,249.56,248.57,249.22,18434.0,238.6922,239.0178,238.0696,238.6922,18434.0
2019-08-12 14:00:00,249.15,249.27,248.62,248.74,9775.0,238.6251,238.74,238.1175,238.2324,9775.0
2019-08-12 14:30:00,248.81,249.24,248.18,248.42,14043.0,238.2995,238.7113,237.6961,237.926,14043.0
2019-08-12 15:00:00,248.67,248.95,247.85,248.05,9458.0,238.1654,238.4336,237.38,237.5716,9458.0
2019-08-12 15:30:00,248.0,248.65,247.76,248.55,12214.0,237.5237,238.1462,237.2938,238.0505,12214.0
2019-08-13 09:30:00,248.56,252.34,247.14,252.34,16261.0,238.06,241.6804,236.7,241.6804,16261.0
2019-08-13 10:00:00,252.15,252.88,251.28,252.47,28827.0,241.4984,242.1975,240.6651,241.8049,28827.0
2019-08-13 10:30:00,252.46,252.54,251.68,252.0,14814.0,241.7953,241.8719,241.0482,241.3547,14814.0
2019-08-13 11:00:00,251.88,251.94,250.27,250.77,25756.0,241.2398,241.2973,239.6978,240.1767,25756.0
2019-08-13 11:30:00,250.91,251.15,250.45,251.15,15243.0,240.3108,240.5406,239.8702,240.5406,15243.0
2019-08-13 12:00:00,251.13,251.58,250.9,251.1,12928.0,240.5215,240.9525,240.3012,240.4927,12928.0
2019-08-13 12:30:00,251.19,251.64,251.04,251.49,13805.0,240.5789,241.0099,240.4353,240.8663,13805.0
2019-08-13 13:00:00,251.36,251.41,250.44,250.64,13697.0,240.7418,240.7896,239.8606,240.0522,13697.0
2019-08-13 13:30:00,250.73,251.13,250.64,250.68,8081.0,240.1384,240.5215,240.0522,240.0905,8081.0
2019-08-13 14:00:00,250.68,251.16,250.4,251.16,9504.0,240.0905,240.5502,239.8223,240.5502,9504.0
2019-08-13 14:30:00,251.2,251.24,250.89,251.02,6806.0,240.5885,240.6268,240.2916,240.4161,6806.0
2019-08-13 15:00:00,250.9,251.33,250.78,251.33,15308.0,240.3012,240.713,240.1863,240.713,15308.0
2019-08-13 15:30:00,251.27,251.9,251.15,251.36,44083.0,240.6556,241.2589,240.5406,240.7418,44083.0
2019-08-14 09:30:00,248.81,250.9,247.33,250.26,21935.0,238.2995,240.3012,236.882,239.6882,21935.0
2019-08-14 10:00:00,250.26,251.46,249.89,250.53,21260.0,239.6882,240.8375,239.3339,239.9468,21260.0
2019-08-14 10:30:00,250.35,250.53,249.7,249.7,12264.0,239.7744,239.9468,239.1519,239.1519,12264.0
2019-08-14 11:00:00,249.58,251.17,249.47,251.02,10262.0,239.037,240.5598,238.9316,240.4161,10262.0
2019-08-14 11:30:00,250.74,251.09,249.4,249.95,9458.0,240.1479,240.4832,238.8646,239.3913,9458.0
2019-08-14 12:00:00,249.84,250.26,249.42,250.18,4911.0,239.286,239.6882,238.8837,239.6116,4911.0
2019-08-14 12:30:00,250.17,250.54,249.2,249.47,8834.0,239.602,239.9564,238.673,238.9316,8834.0
2019-08-14 13:00:00,249.47,250.3,249.23,250.05,10773.0,238.9316,239.7265,238.7017,239.4871,10773.0
2019-08-14 13:30:00,249.94,250.55,249.8,250.4,8106.0,239.3817,239.966,239.2477,239.8223,8106.0
2019-08-14 14:00:00,250.3,250.3,249.27,249.3,12218.0,239.7265,239.7265,238.74,238.7688,12218.0
2019-08-14 14:30:00,249.26,249.35,248.2,249.1,21733.0,238.7305,238.8167,237.7152,238.5772,21733.0
2019-08-14 15:00:00,249.19,249.76,248.14,249.32,20911.0,238.6634,239.2093,237.6578,238.7879,20911.0
2019-08-14 15:30:00,249.2,249.32,248.41,248.83,55379.0,238.673,238.7879,237.9164,238.3186,55379.0
2019-08-15 09:30:00,249.48,251.25,248.63,250.64,13937.0,238.9412,240.6364,238.1271,240.0522,13937.0
2019-08-15 10:00:00,250.8,251.75,250.45,250.51,9216.0,240.2054,241.1153,239.8702,239.9277,9216.0
2019-08-15 10:30:00,250.25,251.4,250.03,250.03,14237.0,239.6786,240.7801,239.4679,239.4679,14237.0
2019-08-15 11:00:00,250.01,250.31,248.75,249.56,19483.0,239.4488,239.7361,238.242,239.0178,19483.0
2019-08-15 11:30:00,249.64,250.25,249.3,249.46,12300.0,239.0944,239.6786,238.7688,238.922,12300.0
2019-08-15 12:00:00,249.33,250.12,249.21,250.01,8747.0,238.7975,239.5541,238.6826,239.4488,8747.0
2019-08-15 12:30:00,250.06,250.06,249.44,249.59,5777.0,239.4967,239.4967,238.9029,239.0465,5777.0
2019-08-15 13:00:00,249.67,249.83,249.33,249.57,7077.0,239.1231,239.2764,238.7975,239.0274,7077.0
2019-08-15 13:30:00,249.85,249.87,247.73,247.73,11066.0,239.2955,239.3147,237.2651,237.2651,11066.0
2019-08-15 14:00:00,247.91,249.26,247.91,249.11,7113.0,237.4375,238.7305,237.4375,238.5868,7113.0
2019-08-15 14:30:00,248.82,249.24,248.7,248.95,10755.0,238.3091,238.7113,238.1941,238.4336,10755.0
2019-08-15 15:00:00,249.23,249.94,249.17,249.65,11342.0,238.7017,239.3817,238.6443,239.104,11342.0
2019-08-15 15:30:00,249.77,250.72,249.67,250.08,49629.0,239.2189,240.1288,239.1231,239.5158,49629.0
2019-08-16 09:30:00,251.65,254.84,251.65,254.04,26849.0,241.0195,244.0748,241.0195,243.3085,26849.0
2019-08-16 10:00:00,254.0,254.93,252.98,253.72,59350.0,243.2702,244.1609,242.2933,243.0021,59350.0
2019-08-16 10:30:00,253.72,255.35,253.39,254.96,22982.0,243.0021,244.5632,242.686,244.1897,22982.0
2019-08-16 11:00:00,255.05,255.41,254.59,255.19,23949.0,244.2759,244.6207,243.8353,244.41,23949.0
2019-08-16 11:30:00,255.21,255.67,255.21,255.64,6572.0,244.4291,244.8697,244.4291,244.841,6572.0
2019-08-16 12:00:00,255.45,255.55,254.92,255.23,5840.0,244.659,244.7548,244.1514,244.4483,5840.0
2019-08-16 12:30:00,255.22,255.63,255.2,255.49,6411.0,244.4387,244.8314,244.4195,244.6973,6411.0
2019-08-16 13:00:00,255.51,255.57,254.75,254.81,12363.0,244.7164,244.7739,243.9886,244.046,12363.0
2019-08-16 13:30:00,254.89,255.06,254.7,255.03,7069.0,244.1226,244.2855,243.9407,244.2567,7069.0
2019-08-16 14:00:00,254.89,255.24,254.85,254.93,8184.0,244.1226,244.4579,244.0843,244.1609,8184.0
2019-08-16 14:30:00,254.93,254.99,254.59,254.78,12703.0,244.1609,244.2184,243.8353,244.0173,12703.0
2019-08-16 15:00:00,254.68,255.26,254.68,254.81,12293.0,243.9215,244.477,243.9215,244.046,12293.0
2019-08-16 15:30:00,254.76,255.36,254.62,254.91,35462.0,243.9981,244.5728,243.864,244.1418,35462.0
2019-08-19 09:30:00,256.0,257.57,254.0,256.26,45509.0,245.1857,246.6894,243.2702,245.4348,45509.0
2019-08-19 10:00:00,256.46,256.65,255.28,256.32,23281.0,245.6263,245.8083,244.4962,245.4922,23281.0
2019-08-19 10:30:00,256.23,256.65,255.21,255.22,21263.0,245.406,245.8083,244.4291,244.4387,21263.0
2019-08-19 11:00:00,255.14,255.69,254.76,254.76,13585.0,244.3621,244.8888,243.9981,243.9981,13585.0
2019-08-19 11:30:00,254.91,255.1,254.33,254.92,6780.0,244.1418,244.3238,243.5863,244.1514,6780.0
2019-08-19 12:00:00,254.84,255.89,254.77,255.89,25517.0,244.0748,245.0804,244.0077,245.0804,25517.0
2019-08-19 12:30:00,255.89,256.26,255.56,256.13,9055.0,245.0804,245.4348,244.7643,245.3103,9055.0
2019-08-19 13:00:00,256.13,256.56,256.02,256.54,6162.0,245.3103,245.7221,245.2049,245.7029,6162.0
2019-08-19 13:30:00,256.63,257.33,256.5,257.01,39013.0,245.7891,246.4596,245.6646,246.1531,39013.0
2019-08-19 14:00:00,256.99,257.08,255.27,255.27,9078.0,246.1339,246.2201,244.4866,244.4866,9078.0
2019-08-19 14:30:00,255.31,255.57,255.02,255.35,8750.0,244.5249,244.7739,244.2471,244.5632,8750.0
2019-08-19 15:00:00,255.35,256.46,255.09,256.0,19031.0,244.5632,245.6263,244.3142,245.1857,19031.0
2019-08-19 15:30:00,256.0,256.27,255.25,255.38,61987.0,245.1857,245.4443,244.4674,244.5919,61987.0
2019-08-20 09:30:00,255.42,256.31,253.53,254.27,36303.0,244.6303,245.4827,242.8201,243.5288,36303.0
2019-08-20 10:00:00,254.26,255.78,253.81,254.97,37902.0,243.5193,244.975,243.0883,244.1993,37902.0
2019-08-20 10:30:00,255.0,255.22,254.12,254.49,15701.0,244.228,244.4387,243.3852,243.7395,15701.0
2019-08-20 11:00:00,254.47,255.25,254.39,254.7,18678.0,243.7204,244.4674,243.6438,243.9407,18678.0
2019-08-20 11:30:00,254.66,255.07,254.11,254.75,11954.0,243.9024,244.295,243.3756,243.9886,11954.0
2019-08-20 12:00:00,254.85,255.29,254.42,254.94,16566.0,244.0843,244.5057,243.6725,244.1705,16566.0
2019-08-20 12:30:00,254.93,255.0,254.52,254.81,7787.0,244.1609,244.228,243.7683,244.046,7787.0
2019-08-20 13:00:00,254.72,254.88,254.15,254.75,19873.0,243.9598,244.1131,243.4139,243.9886,19873.0
2019-08-20 13:30:00,254.94,254.94,253.28,254.0,12038.0,244.1705,244.1705,242.5807,243.2702,12038.0
2019-08-20 14:00:00,253.88,254.72,253.73,254.52,5883.0,243.1553,243.9598,243.0116,243.7683,5883.0
2019-08-20 14:30:00,254.32,254.39,252.97,252.97,14458.0,243.5767,243.6438,242.2837,242.2837,14458.0
2019-08-20 15:00:00,253.01,253.15,252.31,252.77,12300.0,242.3221,242.4561,241.6516,242.0922,12300.0
2019-08-20 15:30:00,252.78,253.2,252.23,252.85,66495.0,242.1018,242.504,241.575,242.1688,66495.0
2019-08-21 09:30:00,255.0,256.48,253.8,253.96,40199.0,244.228,245.6455,243.0787,243.2319,40199.0
2019-08-21 10:00:00,253.98,254.22,252.87,252.87,36840.0,243.2511,243.4809,242.188,242.188,36840.0
2019-08-21 10:30:00,252.87,253.88,252.55,252.55,65413.0,242.188,243.1553,241.8815,241.8815,65413.0
2019-08-21 11:00:00,252.67,252.67,251.82,252.4,17878.0,241.9964,241.9964,241.1823,241.7378,17878.0
2019-08-21 11:30:00,252.43,253.12,251.74,252.5,25223.0,241.7666,242.4274,241.1057,241.8336,25223.0
2019-08-21 12:00:00,252.58,252.66,252.13,252.21,29279.0,241.9102,241.9868,241.4792,241.5559,29279.0
2019-08-21 12:30:00,252.2,252.25,251.7,251.96,16615.0,241.5463,241.5942,241.0674,241.3164,16615.0
2019-08-21 13:00:00,252.02,252.49,251.93,252.36,14099.0,241.3739,241.824,241.2877,241.6995,14099.0
2019-08-21 13:30:00,252.3,252.4,251.78,251.8,19376.0,241.642,241.7378,241.144,241.1632,19376.0
2019-08-21 14:00:00,251.79,252.5,251.44,252.28,26348.0,241.1536,241.8336,240.8184,241.6229,26348.0
2019-08-21 14:30:00,252.31,252.34,251.88,251.96,23181.0,241.6516,241.6804,241.2398,241.3164,23181.0
2019-08-21 15:00:00,252.01,252.56,252.01,252.4,32879.0,241.3643,241.8911,241.3643,241.7378,32879.0
2019-08-21 15:30:00,252.42,253.44,252.42,253.25,72095.0,241.757,242.7339,241.757,242.5519,72095.0
2019-08-22 09:30:00,253.01,255.79,253.01,254.57,11447.0,242.3221,244.9846,242.3221,243.8162,11447.0
2019-08-22 10:00:00,255.02,255.02,253.23,253.23,7800.0,244.2471,244.2471,242.5328,242.5328,7800.0
2019-08-22 10:30:00,253.17,253.2,251.61,251.7,12585.0,242.4753,242.504,240.9812,241.0674,12585.0
2019-08-22 11:00:00,251.85,252.73,251.82,252.73,11456.0,241.2111,242.0539,241.1823,242.0539,11456.0
2019-08-22 11:30:00,252.86,253.2,252.7,253.2,9238.0,242.1784,242.504,242.0252,242.504,9238.0
2019-08-22 12:00:00,253.24,253.97,253.2,253.92,5992.0,242.5423,243.2415,242.504,243.1936,5992.0
2019-08-22 12:30:00,253.89,254.51,253.89,253.95,4864.0,243.1649,243.7587,243.1649,243.2223,4864.0
2019-08-22 13:00:00,254.03,254.73,254.03,254.57,5550.0,243.299,243.9694,243.299,243.8162,5550.0
2019-08-22 13:30:00,254.57,255.24,254.57,254.79,10834.0,243.8162,244.4579,243.8162,244.0269,10834.0
2019-08-22 14:00:00,254.74,254.99,254.26,254.26,8610.0,243.979,244.2184,243.5193,243.5193,8610.0
2019-08-22 14:30:00,254.41,255.08,254.23,254.88,12453.0,243.6629,244.3046,243.4905,244.1131,12453.0
2019-08-22 15:00:00,254.84,255.03,254.57,255.02,10379.0,244.0748,244.2567,243.8162,244.2471,10379.0
2019-08-22 15:30:00,255.02,255.86,254.84,255.12,34981.0,244.2471,245.0517,244.0748,244.3429,34981.0
2019-08-23 09:30:00,254.59,255.52,252.25,255.27,32386.0,243.8353,244.726,241.5942,244.4866,32386.0
2019-08-23 10:00:00,255.09,258.37,254.7,257.89,28662.0,244.3142,247.4556,243.9407,246.9959,28662.0
2019-08-23 10:30:00,257.93,258.25,257.15,257.53,22442.0,247.0342,247.3407,246.2872,246.6511,22442.0
2019-08-23 11:00:00,257.53,257.53,254.36,255.21,26133.0,246.6511,246.6511,243.615,244.4291,26133.0
2019-08-23 11:30:00,255.15,255.15,253.1,253.46,27439.0,244.3717,244.3717,242.4083,242.753,27439.0
2019-08-23 12:00:00,253.25,254.42,253.18,254.32,12316.0,242.5519,243.6725,242.4849,243.5767,12316.0
2019-08-23 12:30:00,254.44,254.96,254.01,254.15,11245.0,243.6916,244.1897,243.2798,243.4139,11245.0
2019-08-23 13:00:00,254.06,254.68,253.76,253.76,9169.0,243.3277,243.9215,243.0404,243.0404,9169.0
2019-08-23 13:30:00,253.66,254.37,253.66,254.19,12111.0,242.9446,243.6246,242.9446,243.4522,12111.0
2019-08-23 14:00:00,254.11,254.79,253.92,254.41,9070.0,243.3756,244.0269,243.1936,243.6629,9070.0
2019-08-23 14:30:00,254.47,254.47,253.02,253.62,13190.0,243.7204,243.7204,242.3316,242.9063,13190.0
2019-08-23 15:00:00,253.62,254.1,253.07,253.16,10414.0,242.9063,243.366,242.3795,242.4657,10414.0
2019-08-23 15:30:00,253.0,253.0,251.32,252.33,51310.0,242.3125,242.3125,240.7034,241.6708,51310.0
2019-08-26 09:30:00,253.0,253.61,249.37,250.6,36218.0,242.3125,242.8967,238.8358,240.0139,36218.0
2019-08-26 10:00:00,250.66,250.84,248.68,248.89,19613.0,240.0713,240.2437,238.175,238.3761,19613.0
2019-08-26 10:30:00,248.75,249.8,248.66,249.15,15356.0,238.242,239.2477,238.1558,238.6251,15356.0
2019-08-26 11:00:00,249.36,250.3,249.36,250.15,12497.0,238.8262,239.7265,238.8262,239.5829,12497.0
2019-08-26 11:30:00,250.16,250.55,249.96,250.45,10901.0,239.5924,239.966,239.4009,239.8702,10901.0
2019-08-26 12:00:00,250.45,251.03,250.28,250.98,11684.0,239.8702,240.4257,239.7074,240.3778,11684.0
2019-08-26 12:30:00,250.87,251.11,250.6,250.64,9307.0,240.2725,240.5023,240.0139,240.0522,9307.0
2019-08-26 13:00:00,250.76,250.79,250.39,250.43,7638.0,240.1671,240.1958,239.8127,239.851,7638.0
2019-08-26 13:30:00,250.4,250.62,250.25,250.27,9484.0,239.8223,240.033,239.6786,239.6978,9484.0
2019-08-26 14:00:00,250.13,250.17,249.89,250.14,9346.0,239.5637,239.602,239.3339,239.5733,9346.0
2019-08-26 14:30:00,250.1,250.39,250.02,250.19,9139.0,239.535,239.8127,239.4584,239.6212,9139.0
2019-08-26 15:00:00,250.3,250.77,250.28,250.43,10281.0,239.7265,240.1767,239.7074,239.851,10281.0
2019-08-26 15:30:00,250.54,250.86,249.96,250.86,29376.0,239.9564,240.2629,239.4009,240.2629,29376.0
2019-08-27 09:30:00,252.85,253.86,250.54,252.97,32483.0,242.1688,243.1361,239.9564,242.2837,32483.0
2019-08-27 10:00:00,253.01,254.24,251.9,252.62,32207.0,242.3221,243.5001,241.2589,241.9485,32207.0
2019-08-27 10:30:00,252.85,253.31,252.2,252.92,11403.0,242.1688,242.6094,241.5463,242.2359,11403.0
2019-08-27 11:00:00,252.75,253.05,252.16,252.33,5757.0,242.073,242.3604,241.508,241.6708,5757.0
2019-08-27 11:30:00,252.54,252.81,252.24,252.24,10515.0,241.8719,242.1305,241.5846,241.5846,10515.0
2019-08-27 12:00:00,252.38,252.39,250.68,251.07,23284.0,241.7187,241.7282,240.0905,240.464,23284.0
2019-08-27 12:30:00,250.98,251.2,250.14,250.18,10371.0,240.3778,240.5885,239.5733,239.6116,10371.0
2019-08-27 13:00:00,250.0,251.82,250.0,251.36,7499.0,239.4392,241.1823,239.4392,240.7418,7499.0
2019-08-27 13:30:00,251.06,252.28,251.04,251.98,18637.0,240.4544,241.6229,240.4353,241.3356,18637.0
2019-08-27 14:00:00,251.96,251.96,251.17,251.29,5276.0,241.3164,241.3164,240.5598,240.6747,5276.0
2019-08-27 14:30:00,251.32,251.87,251.13,251.87,4523.0,240.7034,241.2302,240.5215,241.2302,4523.0
2019-08-27 15:00:00,251.84,252.0,250.54,250.54,14191.0,241.2015,241.3547,239.9564,239.9564,14191.0
2019-08-27 15:30:00,250.65,251.08,249.91,250.03,76475.0,240.0618,240.4736,239.353,239.4679,76475.0
2019-08-28 09:30:00,250.63,251.46,248.57,251.26,23765.0,240.0426,240.8375,238.0696,240.646,23765.0
2019-08-28 10:00:00,251.07,252.52,251.03,252.5,15795.0,240.464,241.8528,240.4257,241.8336,15795.0
2019-08-28 10:30:00,252.44,253.27,252.43,252.81,7501.0,241.7761,242.5711,241.7666,242.1305,7501.0
2019-08-28 11:00:00,252.72,254.25,252.65,254.25,11080.0,242.0443,243.5097,241.9773,243.5097,11080.0
2019-08-28 11:30:00,254.16,254.38,253.59,253.61,12135.0,243.4235,243.6342,242.8776,242.8967,12135.0
2019-08-28 12:00:00,253.61,254.15,253.3,254.0,11809.0,242.8967,243.4139,242.5998,243.2702,11809.0
2019-08-28 12:30:00,254.0,254.45,253.69,254.22,16621.0,243.2702,243.7012,242.9733,243.4809,16621.0
2019-08-28 13:00:00,254.27,254.31,253.55,253.92,11753.0,243.5288,243.5671,242.8392,243.1936,11753.0
2019-08-28 13:30:00,253.98,253.98,252.8,253.06,19860.0,243.2511,243.2511,242.1209,242.3699,19860.0
2019-08-28 14:00:00,252.96,253.57,252.96,253.23,15767.0,242.2742,242.8584,242.2742,242.5328,15767.0
2019-08-28 14:30:00,253.29,253.49,252.54,253.18,16084.0,242.5902,242.7818,241.8719,242.4849,16084.0
2019-08-28 15:00:00,253.33,253.47,252.44,252.53,22028.0,242.6285,242.7626,241.7761,241.8623,22028.0
2019-08-28 15:30:00,252.47,252.89,251.79,252.17,94444.0,241.8049,242.2071,241.1536,241.5175,94444.0
2019-08-29 09:30:00,254.08,255.2,253.64,254.79,49021.0,243.3469,244.4195,242.9254,244.0269,49021.0
2019-08-29 10:00:00,254.68,256.39,254.65,255.75,56487.0,243.9215,245.5593,243.8928,244.9463,56487.0
2019-08-29 10:30:00,255.77,255.79,254.0,254.64,36664.0,244.9655,244.9846,243.2702,243.8832,36664.0
2019-08-29 11:00:00,254.5,254.51,253.66,254.28,20192.0,243.7491,243.7587,242.9446,243.5384,20192.0
2019-08-29 11:30:00,254.34,254.65,253.45,253.52,36148.0,243.5959,243.8928,242.7435,242.8105,36148.0
2019-08-29 12:00:00,253.46,253.8,253.28,253.31,7165.0,242.753,243.0787,242.5807,242.6094,7165.0
2019-08-29 12:30:00,253.47,253.61,253.04,253.16,34072.0,242.7626,242.8967,242.3508,242.4657,34072.0
2019-08-29 13:00:00,253.05,253.37,252.98,253.14,12047.0,242.3604,242.6668,242.2933,242.4466,12047.0
2019-08-29 13:30:00,253.25,253.8,253.01,253.8,19268.0,242.5519,243.0787,242.3221,243.0787,19268.0
2019-08-29 14:00:00,253.97,254.08,252.72,252.75,12278.0,243.2415,243.3469,242.0443,242.073,12278.0
2019-08-29 14:30:00,252.78,253.29,252.7,253.14,13389.0,242.1018,242.5902,242.0252,242.4466,13389.0
2019-08-29 15:00:00,253.13,253.44,252.78,252.78,23828.0,242.437,242.7339,242.1018,242.1018,23828.0
2019-08-29 15:30:00,252.79,253.34,252.51,253.2,72966.0,242.1113,242.6381,241.8432,242.504,72966.0
2019-08-30 09:30:00,254.41,254.53,253.48,254.14,19018.0,244.191,244.3062,243.2984,243.9319,19018.0
2019-08-30 10:00:00,254.0,254.31,252.98,253.8,33154.0,243.7975,244.095,242.8185,243.6055,33154.0
2019-08-30 10:30:00,253.91,254.41,253.51,254.32,35887.0,243.7111,244.191,243.3272,244.1046,35887.0
2019-08-30 11:00:00,254.2,254.4,251.82,252.21,25420.0,243.9894,244.1814,241.705,242.0794,25420.0
2019-08-30 11:30:00,252.08,253.47,252.08,252.74,16534.0,241.9546,243.2888,241.9546,242.5881,16534.0
2019-08-30 12:00:00,252.69,253.82,252.58,253.74,7315.0,242.5401,243.6247,242.4345,243.5479,7315.0
2019-08-30 12:30:00,253.65,254.26,253.62,253.72,13432.0,243.4615,244.047,243.4327,243.5287,13432.0
2019-08-30 13:00:00,253.86,253.97,253.54,253.72,6996.0,243.6631,243.7687,243.356,243.5287,6996.0
2019-08-30 13:30:00,253.78,254.0,253.5,253.52,11730.0,243.5863,243.7975,243.3176,243.3368,11730.0
2019-08-30 14:00:00,253.65,254.16,253.5,254.04,11865.0,243.4615,243.9511,243.3176,243.8359,11865.0
2019-08-30 14:30:00,254.13,254.32,253.44,253.61,11735.0,243.9223,244.1046,243.26,243.4231,11735.0
2019-08-30 15:00:00,253.59,253.89,253.35,253.59,9693.0,243.4039,243.6919,243.1736,243.4039,9693.0
2019-08-30 15:30:00,253.56,253.98,253.35,253.56,40082.0,243.3752,243.7783,243.1736,243.3752,40082.0
2019-09-03 09:30:00,252.87,253.28,250.62,251.15,34157.0,242.7129,243.1064,240.5532,241.062,34157.0
2019-09-03 10:00:00,250.96,251.79,249.79,251.29,37250.0,240.8796,241.6762,239.7566,241.1963,37250.0
2019-09-03 10:30:00,251.16,253.37,251.01,252.62,42158.0,241.0716,243.1928,240.9276,242.4729,42158.0
2019-09-03 11:00:00,252.8,256.33,252.43,256.25,71256.0,242.6457,246.0339,242.2905,245.9571,71256.0
2019-09-03 11:30:00,256.08,258.04,256.06,257.61,46502.0,245.7939,247.6752,245.7747,247.2625,46502.0
2019-09-03 12:00:00,257.41,259.01,257.36,258.85,27737.0,247.0705,248.6062,247.0225,248.4527,27737.0
2019-09-03 12:30:00,258.81,259.55,257.82,258.5,20022.0,248.4143,249.1246,247.464,248.1167,20022.0
2019-09-03 13:00:00,258.6,259.29,258.22,258.99,22594.0,248.2127,248.875,247.848,248.587,22594.0
2019-09-03 13:30:00,258.91,259.29,258.56,258.67,36521.0,248.5103,248.875,248.1743,248.2799,36521.0
2019-09-03 14:00:00,258.67,258.85,257.9,258.64,23757.0,248.2799,248.4527,247.5408,248.2511,23757.0
2019-09-03 14:30:00,258.72,260.07,258.14,259.88,25124.0,248.3279,249.6237,247.7712,249.4413,25124.0
2019-09-03 15:00:00,259.95,260.61,259.72,260.22,33278.0,249.5085,250.142,249.2877,249.7676,33278.0
2019-09-03 15:30:00,260.28,261.51,260.05,260.96,114048.0,249.8252,251.0058,249.6045,250.4779,114048.0
2019-09-04 09:30:00,263.04,264.39,260.48,262.23,59133.0,252.4744,253.7701,250.0172,251.6969,59133.0
2019-09-04 10:00:00,262.04,262.1,260.84,261.31,32414.0,251.5145,251.5721,250.3627,250.8139,32414.0
2019-09-04 10:30:00,261.31,263.26,260.9,263.26,18528.0,250.8139,252.6855,250.4203,252.6855,18528.0
2019-09-04 11:00:00,263.16,264.08,262.95,263.69,22193.0,252.5895,253.4726,252.388,253.0983,22193.0
2019-09-04 11:30:00,263.76,263.9,263.2,263.36,9660.0,253.1654,253.2998,252.6279,252.7815,9660.0
2019-09-04 12:00:00,263.47,263.49,262.73,263.04,12506.0,252.8871,252.9063,252.1768,252.4744,12506.0
2019-09-04 12:30:00,262.95,263.0,262.62,262.78,4390.0,252.388,252.436,252.0712,252.2248,4390.0
2019-09-04 13:00:00,262.64,262.74,262.15,262.68,6505.0,252.0904,252.1864,251.6201,252.1288,6505.0
2019-09-04 13:30:00,262.79,262.95,262.33,262.94,8319.0,252.2344,252.388,251.7929,252.3784,8319.0
2019-09-04 14:00:00,262.97,262.97,261.93,261.93,7994.0,252.4072,252.4072,251.409,251.409,7994.0
2019-09-04 14:30:00,261.91,262.09,261.06,261.08,21709.0,251.3898,251.5625,250.5739,250.5931,21709.0
2019-09-04 15:00:00,261.05,261.22,260.56,260.67,23636.0,250.5643,250.7275,250.094,250.1996,23636.0
2019-09-04 15:30:00,260.69,261.19,260.55,260.81,68774.0,250.2188,250.6987,250.0844,250.3339,68774.0
2019-09-05 09:30:00,262.47,263.06,258.84,258.87,42546.0,251.9273,252.4936,248.4431,248.4719,42546.0
2019-09-05 10:00:00,259.19,259.62,257.46,257.5,29543.0,248.779,249.1917,247.1185,247.1569,29543.0
2019-09-05 10:30:00,257.33,257.4,255.54,256.09,28100.0,246.9937,247.0609,245.2756,245.8035,28100.0
2019-09-05 11:00:00,256.52,256.57,255.74,256.46,37383.0,246.2163,246.2642,245.4676,246.1587,37383.0
2019-09-05 11:30:00,256.75,256.87,256.19,256.6,17924.0,246.437,246.5522,245.8995,246.293,17924.0
2019-09-05 12:00:00,256.5,257.58,256.42,256.71,10989.0,246.1971,247.2337,246.1203,246.3986,10989.0
2019-09-05 12:30:00,256.68,257.04,256.24,256.33,14508.0,246.3698,246.7154,245.9475,246.0339,14508.0
2019-09-05 13:00:00,256.21,256.57,256.17,256.47,8588.0,245.9187,246.2642,245.8803,246.1683,8588.0
2019-09-05 13:30:00,256.4,256.4,254.71,254.8,29030.0,246.1011,246.1011,244.479,244.5653,29030.0
2019-09-05 14:00:00,254.86,255.72,254.61,255.03,19751.0,244.6229,245.4484,244.383,244.7861,19751.0
2019-09-05 14:30:00,255.02,255.46,254.86,255.13,11539.0,244.7765,245.1988,244.6229,244.8821,11539.0
2019-09-05 15:00:00,255.23,256.13,255.22,256.06,20759.0,244.9781,245.8419,244.9685,245.7747,20759.0
2019-09-05 15:30:00,256.16,256.43,255.59,255.72,58525.0,245.8707,246.1299,245.3236,245.4484,58525.0
2019-09-06 09:30:00,255.14,258.93,254.89,258.5,18210.0,244.8917,248.5295,244.6517,248.1167,18210.0
2019-09-06 10:00:00,258.72,259.12,258.13,258.99,9274.0,248.3279,248.7118,247.7616,248.587,9274.0
2019-09-06 10:30:00,258.98,259.48,258.39,258.5,8302.0,248.5774,249.0574,248.0111,248.1167,8302.0
2019-09-06 11:00:00,258.45,259.13,258.04,259.03,8530.0,248.0687,248.7214,247.6752,248.6254,8530.0
2019-09-06 11:30:00,258.91,259.02,258.7,258.98,6222.0,248.5103,248.6158,248.3087,248.5774,6222.0
2019-09-06 12:00:00,258.95,259.39,258.7,258.7,3818.0,248.5487,248.971,248.3087,248.3087,3818.0
2019-09-06 12:30:00,258.69,259.04,258.33,258.83,9308.0,248.2991,248.635,247.9536,248.4335,9308.0
2019-09-06 13:00:00,258.68,258.8,257.74,258.13,6052.0,248.2895,248.4047,247.3873,247.7616,6052.0
2019-09-06 13:30:00,258.15,258.2,257.62,258.02,7593.0,247.7808,247.8288,247.2721,247.656,7593.0
2019-09-06 14:00:00,258.14,258.23,257.74,257.76,7218.0,247.7712,247.8576,247.3873,247.4065,7218.0
2019-09-06 14:30:00,257.85,258.03,257.32,257.67,7100.0,247.4928,247.6656,246.9841,247.3201,7100.0
2019-09-06 15:00:00,257.7,258.03,257.58,257.8,9796.0,247.3489,247.6656,247.2337,247.4448,9796.0
2019-09-06 15:30:00,257.87,258.12,257.68,258.01,22574.0,247.512,247.752,247.3297,247.6464,22574.0
2019-09-09 09:30:00,257.42,257.55,254.43,254.53,16012.0,247.0801,247.2049,244.2102,244.3062,16012.0
2019-09-09 10:00:00,254.55,257.45,254.07,257.42,20941.0,244.3254,247.1089,243.8647,247.0801,20941.0
2019-09-09 10:30:00,257.26,257.28,252.69,254.03,21018.0,246.9265,246.9457,242.5401,243.8263,21018.0
2019-09-09 11:00:00,254.01,254.7,252.71,254.36,19435.0,243.8071,244.4694,242.5593,244.143,19435.0
2019-09-09 11:30:00,254.32,255.11,254.3,254.63,15843.0,244.1046,244.8629,244.0854,244.4022,15843.0
2019-09-09 12:00:00,254.74,255.12,253.68,253.8,19826.0,244.5078,244.8725,243.4903,243.6055,19826.0
2019-09-09 12:30:00,254.03,254.25,253.25,254.25,11553.0,243.8263,244.0374,243.0776,244.0374,11553.0
2019-09-09 13:00:00,254.15,254.32,253.85,253.99,7119.0,243.9415,244.1046,243.6535,243.7879,7119.0
2019-09-09 13:30:00,253.98,254.71,253.72,254.39,10457.0,243.7783,244.479,243.5287,244.1718,10457.0
2019-09-09 14:00:00,254.36,254.37,252.74,252.88,16495.0,244.143,244.1526,242.5881,242.7225,16495.0
2019-09-09 14:30:00,252.79,253.72,252.5,253.42,18525.0,242.6361,243.5287,242.3577,243.2408,18525.0
2019-09-09 15:00:00,253.42,253.6,252.58,252.58,16650.0,243.2408,243.4135,242.4345,242.4345,16650.0
2019-09-09 15:30:00,252.68,253.14,252.46,253.11,62243.0,242.5305,242.972,242.3193,242.9432,62243.0
2019-09-10 09:30:00,252.13,252.71,250.22,250.44,31298.0,242.0026,242.5593,240.1693,240.3805,31298.0
2019-09-10 10:00:00,250.15,250.84,247.28,250.26,30482.0,240.1021,240.7644,237.3474,240.2077,30482.0
2019-09-10 10:30:00,250.5,252.16,250.27,251.97,23974.0,240.4381,242.0314,240.2173,241.849,23974.0
2019-09-10 11:00:00,251.57,251.99,250.92,251.69,9782.0,241.4651,241.8682,240.8412,241.5803,9782.0
2019-09-10 11:30:00,251.47,252.09,251.15,251.8,6991.0,241.3691,241.9642,241.062,241.6858,6991.0
2019-09-10 12:00:00,251.8,253.64,251.42,253.64,10506.0,241.6858,243.4519,241.3211,243.4519,10506.0
2019-09-10 12:30:00,253.63,255.13,253.63,254.87,14244.0,243.4423,244.8821,243.4423,244.6325,14244.0
2019-09-10 13:00:00,254.99,255.53,254.77,254.99,13030.0,244.7477,245.266,244.5366,244.7477,13030.0
2019-09-10 13:30:00,254.86,256.46,254.86,256.38,13410.0,244.6229,246.1587,244.6229,246.0819,13410.0
2019-09-10 14:00:00,256.27,257.24,256.12,256.17,19027.0,245.9763,246.9073,245.8323,245.8803,19027.0
2019-09-10 14:30:00,256.07,256.76,255.76,256.14,22313.0,245.7843,246.4466,245.4868,245.8515,22313.0
2019-09-10 15:00:00,256.32,256.34,255.55,255.69,23042.0,246.0243,246.0435,245.2852,245.4196,23042.0
2019-09-10 15:30:00,255.66,256.79,255.44,256.79,56926.0,245.3908,246.4754,245.1796,246.4754,56926.0
2019-09-11 09:30:00,256.59,257.5,254.42,256.49,16474.0,246.2834,247.1569,244.2006,246.1875,16474.0
2019-09-11 10:00:00,256.49,257.51,255.54,256.24,12387.0,246.1875,247.1665,245.2756,245.9475,12387.0
2019-09-11 10:30:00,256.65,257.0,254.27,254.64,9575.0,246.341,246.677,244.0566,244.4118,9575.0
2019-09-11 11:00:00,255.26,255.8,254.87,255.55,5872.0,245.0069,245.5252,244.6325,245.2852,5872.0
2019-09-11 11:30:00,255.7,256.36,255.24,255.65,9864.0,245.4292,246.0627,244.9877,245.3812,9864.0
2019-09-11 12:00:00,255.77,256.51,255.43,256.28,14668.0,245.4964,246.2067,245.17,245.9859,14668.0
2019-09-11 12:30:00,256.32,256.41,255.81,256.08,12690.0,246.0243,246.1107,245.5348,245.7939,12690.0
2019-09-11 13:00:00,256.02,257.28,256.02,257.0,17672.0,245.7363,246.9457,245.7363,246.677,17672.0
2019-09-11 13:30:00,256.98,257.26,256.58,256.8,8957.0,246.6578,246.9265,246.2738,246.485,8957.0
2019-09-11 14:00:00,256.81,256.94,256.33,256.49,6567.0,246.4946,246.6194,246.0339,246.1875,6567.0
2019-09-11 14:30:00,256.69,256.96,256.28,256.8,9354.0,246.3794,246.6386,245.9859,246.485,9354.0
2019-09-11 15:00:00,256.89,257.73,256.86,257.37,21532.0,246.5714,247.3777,246.5426,247.0321,21532.0
2019-09-11 15:30:00,257.38,258.46,257.04,258.43,62199.0,247.0417,248.0783,246.7154,248.0495,62199.0
2019-09-12 09:30:00,259.56,263.01,259.21,262.78,50818.0,249.1341,252.4456,248.7982,252.2248,50818.0
2019-09-12 10:00:00,262.54,264.0,261.8,263.07,22841.0,251.9944,253.3958,251.2842,252.5032,22841.0
2019-09-12 10:30:00,263.31,264.24,262.95,263.18,53491.0,252.7335,253.6262,252.388,252.6087,53491.0
2019-09-12 11:00:00,263.27,264.35,263.26,263.93,19043.0,252.6951,253.7317,252.6855,253.3286,19043.0
2019-09-12 11:30:00,264.05,264.66,262.27,262.61,16807.0,253.4438,254.0293,251.7353,252.0616,16807.0
2019-09-12 12:00:00,262.55,262.55,260.98,261.21,13369.0,252.004,252.004,250.4971,250.7179,13369.0
2019-09-12 12:30:00,261.05,262.01,260.8,262.0,15444.0,250.5643,251.4857,250.3243,251.4761,15444.0
2019-09-12 13:00:00,262.07,262.72,261.96,261.99,10755.0,251.5433,252.1672,251.4377,251.4665,10755.0
2019-09-12 13:30:00,261.91,262.07,260.9,261.02,9843.0,251.3898,251.5433,250.4203,250.5355,9843.0
2019-09-12 14:00:00,261.2,261.69,260.98,261.37,12130.0,250.7083,251.1786,250.4971,250.8714,12130.0
2019-09-12 14:30:00,261.25,261.59,261.19,261.44,6716.0,250.7563,251.0826,250.6987,250.9386,6716.0
2019-09-12 15:00:00,261.43,261.62,261.0,261.27,19857.0,250.929,251.1114,250.5163,250.7755,19857.0
2019-09-12 15:30:00,261.15,261.4,260.92,261.27,42156.0,250.6603,250.9002,250.4395,250.7755,42156.0
2019-09-13 09:30:00,262.09,263.38,260.64,262.3,48256.0,251.5625,252.8007,250.1708,251.7641,48256.0
2019-09-13 10:00:00,262.27,262.97,261.35,262.61,22164.0,251.7353,252.4072,250.8522,252.0616,22164.0
2019-09-13 10:30:00,262.63,262.63,261.62,261.94,8420.0,252.0808,252.0808,251.1114,251.4186,8420.0
2019-09-13 11:00:00,262.01,262.58,261.9,262.34,9922.0,251.4857,252.0328,251.3802,251.8025,9922.0
2019-09-13 11:30:00,262.16,263.35,262.16,263.3,9839.0,251.6297,252.7719,251.6297,252.7239,9839.0
2019-09-13 12:00:00,263.21,263.76,263.14,263.44,5950.0,252.6375,253.1654,252.5703,252.8583,5950.0
2019-09-13 12:30:00,263.53,263.79,263.14,263.49,6513.0,252.9447,253.1942,252.5703,252.9063,6513.0
2019-09-13 13:00:00,263.56,263.82,263.38,263.82,4900.0,252.9735,253.223,252.8007,253.223,4900.0
2019-09-13 13:30:00,263.79,263.97,263.2,263.69,12195.0,253.1942,253.367,252.6279,253.0983,12195.0
2019-09-13 14:00:00,263.81,263.89,263.48,263.74,8117.0,253.2134,253.2902,252.8967,253.1462,8117.0
2019-09-13 14:30:00,263.81,263.89,263.4,263.66,8355.0,253.2134,253.2902,252.8199,253.0695,8355.0
2019-09-13 15:00:00,263.72,263.79,263.24,263.71,9806.0,253.1271,253.1942,252.6663,253.1175,9806.0
2019-09-13 15:30:00,263.79,264.35,263.79,263.99,35507.0,253.1942,253.7317,253.1942,253.3862,35507.0
2019-09-16 09:30:00,263.14,263.14,261.56,262.84,10058.0,252.5703,252.5703,251.0538,252.2824,10058.0
2019-09-16 10:00:00,263.19,263.22,260.75,260.95,8165.0,252.6183,252.6471,250.2763,250.4683,8165.0
2019-09-16 10:30:00,260.93,261.32,260.7,260.7,4833.0,250.4491,250.8235,250.2284,250.2284,4833.0
2019-09-16 11:00:00,260.94,262.08,260.94,261.39,5155.0,250.4587,251.5529,250.4587,250.8906,5155.0
2019-09-16 11:30:00,261.37,261.5,260.33,260.33,3190.0,250.8714,250.9962,249.8732,249.8732,3190.0
2019-09-16 12:00:00,260.33,261.44,260.22,261.35,5439.0,249.8732,250.9386,249.7676,250.8522,5439.0
2019-09-16 12:30:00,261.47,261.66,261.06,261.16,11511.0,250.9674,251.1498,250.5739,250.6699,11511.0
2019-09-16 13:00:00,261.22,261.22,260.95,260.99,7972.0,250.7275,250.7275,250.4683,250.5067,7972.0
2019-09-16 13:30:00,261.08,261.33,260.96,261.17,8863.0,250.5931,250.8331,250.4779,250.6795,8863.0
2019-09-16 14:00:00,261.27,261.51,260.98,261.51,7281.0,250.7755,251.0058,250.4971,251.0058,7281.0
2019-09-16 14:30:00,261.33,262.44,261.24,262.39,13697.0,250.8331,251.8985,250.7467,251.8505,13697.0
2019-09-16 15:00:00,262.41,262.56,261.97,262.21,9623.0,251.8697,252.0136,251.4473,251.6777,9623.0
2019-09-16 15:30:00,262.08,263.32,262.03,263.18,29634.0,251.5529,252.7431,251.5049,252.6087,29634.0
2019-09-17 09:30:00,263.17,263.54,261.6,262.94,20637.0,252.5991,252.9543,251.0922,252.3784,20637.0
2019-09-17 10:00:00,263.22,264.67,262.29,264.44,22275.0,252.6471,254.0389,251.7545,253.8181,22275.0
2019-09-17 10:30:00,264.71,265.99,263.96,265.92,16260.0,254.0773,255.3059,253.3574,255.2387,16260.0
2019-09-17 11:00:00,265.77,266.43,264.73,266.43,14748.0,255.0947,255.7282,254.0965,255.7282,14748.0
2019-09-17 11:30:00,266.57,267.23,266.02,266.7,27034.0,255.8626,256.4961,255.3347,255.9874,27034.0
2019-09-17 12:00:00,266.77,268.05,266.48,267.21,28865.0,256.0545,257.2831,255.7762,256.4769,28865.0
2019-09-17 12:30:00,267.11,267.29,266.26,266.6,11761.0,256.3809,256.5537,255.565,255.8914,11761.0
2019-09-17 13:00:00,266.66,267.39,266.66,267.01,9996.0,255.949,256.6496,255.949,256.2849,9996.0
2019-09-17 13:30:00,267.07,268.02,266.98,267.57,22586.0,256.3425,257.2543,256.2561,256.8224,22586.0
2019-09-17 14:00:00,267.71,268.41,267.37,268.1,10115.0,256.9568,257.6287,256.6304,257.3311,10115.0
2019-09-17 14:30:00,268.14,268.34,267.94,268.12,24952.0,257.3695,257.5615,257.1775,257.3503,24952.0
2019-09-17 15:00:00,268.12,268.92,267.9,268.92,17003.0,257.3503,258.1182,257.1392,258.1182,17003.0
2019-09-17 15:30:00,268.99,269.26,267.12,267.29,84910.0,258.1854,258.4445,256.3905,256.5537,84910.0
2019-09-18 09:30:00,266.47,267.15,263.71,265.82,36864.0,255.7666,256.4193,253.1175,255.1427,36864.0
2019-09-18 10:00:00,265.82,266.91,265.13,266.5,26344.0,255.1427,256.1889,254.4804,255.7954,26344.0
2019-09-18 10:30:00,266.45,266.74,265.81,266.43,22952.0,255.7474,256.0257,255.1331,255.7282,22952.0
2019-09-18 11:00:00,266.19,267.37,266.19,266.4,38823.0,255.4978,256.6304,255.4978,255.6994,38823.0
2019-09-18 11:30:00,266.42,267.36,266.33,267.2,30551.0,255.7186,256.6208,255.6322,256.4673,30551.0
2019-09-18 12:00:00,267.07,267.19,266.8,267.01,23362.0,256.3425,256.4577,256.0833,256.2849,23362.0
2019-09-18 12:30:00,266.98,267.02,266.05,266.17,25194.0,256.2561,256.2945,255.3635,255.4786,25194.0
2019-09-18 13:00:00,266.19,267.13,266.09,266.56,14967.0,255.4978,256.4001,255.4019,255.853,14967.0
2019-09-18 13:30:00,266.62,267.36,266.41,267.18,14901.0,255.9106,256.6208,255.709,256.4481,14901.0
2019-09-18 14:00:00,267.06,267.48,265.76,266.41,16953.0,256.3329,256.736,255.0851,255.709,16953.0
2019-09-18 14:30:00,266.43,267.24,266.22,267.12,17476.0,255.7282,256.5057,255.5266,256.3905,17476.0
2019-09-18 15:00:00,267.13,267.5,266.87,267.5,10985.0,256.4001,256.7552,256.1505,256.7552,10985.0
2019-09-18 15:30:00,267.56,268.34,267.43,268.13,45395.0,256.8128,257.5615,256.688,257.3599,45395.0
2019-09-19 09:30:00,268.74,269.99,266.9,269.18,27367.0,257.9454,259.1452,256.1793,258.3677,27367.0
2019-09-19 10:00:00,269.2,269.98,268.82,269.98,15999.0,258.3869,259.1356,258.0222,259.1356,15999.0
2019-09-19 10:30:00,269.77,271.23,269.77,270.56,12604.0,258.934,260.3354,258.934,259.6923,12604.0
2019-09-19 11:00:00,270.43,271.5,270.43,271.33,17358.0,259.5675,260.5945,259.5675,260.4314,17358.0
2019-09-19 11:30:00,271.15,271.43,270.24,271.0,17834.0,260.2586,260.5274,259.3852,260.1146,17834.0
2019-09-19 12:00:00,271.02,271.34,270.45,270.65,12511.0,260.1338,260.441,259.5867,259.7787,12511.0
2019-09-19 12:30:00,270.71,271.07,270.62,270.8,8780.0,259.8363,260.1818,259.7499,259.9227,8780.0
2019-09-19 13:00:00,271.05,271.19,270.54,270.85,6057.0,260.1626,260.297,259.6731,259.9707,6057.0
2019-09-19 13:30:00,270.75,270.97,270.32,270.54,6254.0,259.8747,260.0858,259.4619,259.6731,6254.0
2019-09-19 14:00:00,270.55,270.55,269.58,269.8,20755.0,259.6827,259.6827,258.7517,258.9628,20755.0
2019-09-19 14:30:00,269.8,269.89,269.41,269.82,7061.0,258.9628,259.0492,258.5885,258.982,7061.0
2019-09-19 15:00:00,269.89,269.89,268.77,268.77,16053.0,259.0492,259.0492,257.9742,257.9742,16053.0
2019-09-19 15:30:00,268.68,268.85,267.83,268.68,60014.0,257.8878,258.051,257.072,257.8878,60014.0
2019-09-20 09:30:00,269.32,269.69,265.51,265.94,102210.0,258.5021,258.8573,254.8452,255.2579,102210.0
2019-09-20 10:00:00,266.42,266.63,263.64,264.91,24238.0,255.7186,255.9202,253.0503,254.2693,24238.0
2019-09-20 10:30:00,265.06,265.96,264.95,265.63,20855.0,254.4132,255.2771,254.3076,254.9603,20855.0
2019-09-20 11:00:00,265.85,267.27,265.79,266.71,36261.0,255.1715,256.5345,255.1139,255.997,36261.0
2019-09-20 11:30:00,266.56,266.64,265.71,265.8,35963.0,255.853,255.9298,255.0371,255.1235,35963.0
2019-09-20 12:00:00,265.91,266.1,265.48,265.75,10670.0,255.2291,255.4115,254.8164,255.0755,10670.0
2019-09-20 12:30:00,265.71,266.54,265.68,266.5,10035.0,255.0371,255.8338,255.0083,255.7954,10035.0
2019-09-20 13:00:00,266.52,266.79,264.51,265.43,13878.0,255.8146,256.0737,253.8853,254.7684,13878.0
2019-09-20 13:30:00,265.43,266.08,265.18,265.2,19769.0,254.7684,255.3923,254.5284,254.5476,19769.0
2019-09-20 14:00:00,265.49,265.72,265.31,265.42,9165.0,254.826,255.0467,254.6532,254.7588,9165.0
2019-09-20 14:30:00,265.56,266.04,265.49,265.72,8305.0,254.8931,255.3539,254.826,255.0467,8305.0
2019-09-20 15:00:00,265.67,266.67,265.67,266.42,22577.0,254.9987,255.9586,254.9987,255.7186,22577.0
2019-09-20 15:30:00,266.36,267.0,265.76,266.41,85514.0,255.661,256.2753,255.0851,255.709,85514.0
2019-09-23 09:30:00,266.32,268.9,265.91,268.02,12827.0,255.6226,258.099,255.2291,257.2543,12827.0
2019-09-23 10:00:00,268.37,269.85,268.37,269.06,6836.0,257.5903,259.0108,257.5903,258.2526,6836.0
2019-09-23 10:30:00,268.84,269.34,268.62,269.32,13345.0,258.0414,258.5213,257.8302,258.5021,13345.0
2019-09-23 11:00:00,269.74,269.98,269.03,269.81,16072.0,258.9052,259.1356,258.2238,258.9724,16072.0
2019-09-23 11:30:00,269.96,269.96,268.63,268.63,11229.0,259.1164,259.1164,257.8398,257.8398,11229.0
2019-09-23 12:00:00,268.54,268.96,267.93,268.92,3929.0,257.7534,258.1566,257.1679,258.1182,3929.0
2019-09-23 12:30:00,268.92,269.39,268.73,268.78,11539.0,258.1182,258.5693,257.9358,257.9838,11539.0
2019-09-23 13:00:00,268.73,268.87,267.51,267.81,5670.0,257.9358,258.0702,256.7648,257.0528,5670.0
2019-09-23 13:30:00,267.9,268.26,267.43,268.2,8163.0,257.1392,257.4847,256.688,257.4271,8163.0
2019-09-23 14:00:00,268.31,268.56,267.68,267.77,6797.0,257.5327,257.7726,256.928,257.0144,6797.0
2019-09-23 14:30:00,267.88,267.96,267.54,267.55,8150.0,257.12,257.1967,256.7936,256.8032,8150.0
2019-09-23 15:00:00,267.57,268.32,267.49,268.25,6471.0,256.8224,257.5423,256.7456,257.4751,6471.0
2019-09-23 15:30:00,268.24,268.24,266.79,266.8,39857.0,257.4655,257.4655,256.0737,256.0833,39857.0
2019-09-24 09:30:00,267.25,269.75,267.25,269.36,40458.0,256.5153,258.9148,256.5153,258.5405,40458.0
2019-09-24 10:00:00,269.59,270.37,268.66,269.73,27806.0,258.7613,259.5099,257.8686,258.8956,27806.0
2019-09-24 10:30:00,269.67,269.86,269.02,269.46,7484.0,258.8381,259.0204,258.2142,258.6365,7484.0
2019-09-24 11:00:00,269.6,269.6,268.12,268.59,8736.0,258.7709,258.7709,257.3503,257.8014,8736.0
2019-09-24 11:30:00,268.61,268.92,268.12,268.6,5300.0,257.8206,258.1182,257.3503,257.811,5300.0
2019-09-24 12:00:00,268.63,269.09,268.05,268.24,5252.0,257.8398,258.2814,257.2831,257.4655,5252.0
2019-09-24 12:30:00,268.06,268.35,267.44,267.66,4318.0,257.2927,257.5711,256.6976,256.9088,4318.0
2019-09-24 13:00:00,267.77,268.17,267.74,268.15,4103.0,257.0144,257.3983,256.9856,257.3791,4103.0
2019-09-24 13:30:00,268.15,268.31,267.64,267.79,4311.0,257.3791,257.5327,256.8896,257.0336,4311.0
2019-09-24 14:00:00,267.84,268.91,267.56,268.81,4685.0,257.0816,258.1086,256.8128,258.0126,4685.0
2019-09-24 14:30:00,268.94,268.96,268.21,268.56,9279.0,258.1374,258.1566,257.4367,257.7726,9279.0
2019-09-24 15:00:00,268.5,268.5,267.94,268.0,10039.0,257.7151,257.7151,257.1775,257.2351,10039.0
2019-09-24 15:30:00,267.99,268.58,267.84,268.18,37154.0,257.2255,257.7918,257.0816,257.4079,37154.0
2019-09-25 09:30:00,267.43,268.64,266.67,266.93,16761.0,256.688,257.8494,255.9586,256.2081,16761.0
2019-09-25 10:00:00,267.0,268.32,266.4,267.46,9026.0,256.2753,257.5423,255.6994,256.7168,9026.0
2019-09-25 10:30:00,267.2,267.4,266.01,266.68,7393.0,256.4673,256.6592,255.3251,255.9682,7393.0
2019-09-25 11:00:00,266.71,267.91,266.64,266.7,9989.0,255.997,257.1488,255.9298,255.9874,9989.0
2019-09-25 11:30:00,266.75,267.36,266.65,267.18,6199.0,256.0353,256.6208,255.9394,256.4481,6199.0
2019-09-25 12:00:00,267.37,267.96,266.57,267.5,11015.0,256.6304,257.1967,255.8626,256.7552,11015.0
2019-09-25 12:30:00,267.67,268.78,267.5,268.5,11310.0,256.9184,257.9838,256.7552,257.7151,11310.0
2019-09-25 13:00:00,268.45,268.64,267.92,268.42,10186.0,257.6671,257.8494,257.1583,257.6383,10186.0
2019-09-25 13:30:00,268.35,269.27,268.35,269.27,10374.0,257.5711,258.4541,257.5711,258.4541,10374.0
2019-09-25 14:00:00,269.43,270.39,269.1,270.15,10104.0,258.6077,259.5291,258.291,259.2988,10104.0
2019-09-25 14:30:00,270.28,270.28,269.6,270.2,7386.0,259.4236,259.4236,258.7709,259.3468,7386.0
2019-09-25 15:00:00,269.98,270.48,269.76,269.92,19570.0,259.1356,259.6155,258.9244,259.078,19570.0
2019-09-25 15:30:00,269.97,270.86,269.81,270.6,42175.0,259.126,259.9803,258.9724,259.7307,42175.0
2019-09-26 09:30:00,270.42,271.27,268.98,270.38,8693.0,259.5579,260.3738,258.1758,259.5195,8693.0
2019-09-26 10:00:00,270.37,272.33,270.03,272.11,13819.0,259.5099,261.3912,259.1836,261.18,13819.0
2019-09-26 10:30:00,272.12,272.14,270.99,272.09,8309.0,261.1896,261.2088,260.105,261.1609,8309.0
2019-09-26 11:00:00,271.96,272.1,271.03,272.1,5171.0,261.0361,261.1704,260.1434,261.1704,5171.0
2019-09-26 11:30:00,272.01,272.59,271.5,271.54,11096.0,261.0841,261.6408,260.5945,260.6329,11096.0
2019-09-26 12:00:00,271.57,272.9,271.57,272.7,24273.0,260.6617,261.9383,260.6617,261.7463,24273.0
2019-09-26 12:30:00,272.82,273.23,272.68,273.07,17427.0,261.8615,262.2551,261.7272,262.1015,17427.0
2019-09-26 13:00:00,273.03,273.34,272.52,272.65,12741.0,262.0631,262.3606,261.5736,261.6984,12741.0
2019-09-26 13:30:00,272.65,273.84,272.6,273.77,21978.0,261.6984,262.8406,261.6504,262.7734,21978.0
2019-09-26 14:00:00,273.64,274.16,273.48,273.79,18648.0,262.6486,263.1477,262.495,262.7926,18648.0
2019-09-26 14:30:00,273.76,274.7,273.75,274.27,13619.0,262.7638,263.666,262.7542,263.2533,13619.0
2019-09-26 15:00:00,274.21,274.62,273.81,274.18,28760.0,263.1957,263.5892,262.8118,263.1669,28760.0
2019-09-26 15:30:00,274.25,274.78,273.41,273.68,59481.0,263.2341,263.7428,262.4278,262.687,59481.0
2019-09-27 09:30:00,274.1,274.16,271.4,271.53,14524.0,263.0901,263.1477,260.4986,260.6233,14524.0
2019-09-27 10:00:00,271.84,273.77,271.81,273.67,10790.0,260.9209,262.7734,260.8921,262.6774,10790.0
2019-09-27 10:30:00,273.73,274.47,273.09,274.22,12895.0,262.735,263.4453,262.1207,263.2053,12895.0
2019-09-27 11:00:00,274.21,274.69,273.98,274.38,11011.0,263.1957,263.6564,262.9749,263.3589,11011.0
2019-09-27 11:30:00,274.21,274.56,273.05,273.45,9592.0,263.1957,263.5316,262.0823,262.4662,9592.0
2019-09-27 12:00:00,273.63,273.71,273.03,273.15,8889.0,262.639,262.7158,262.0631,262.1783,8889.0
2019-09-27 12:30:00,273.18,273.6,272.29,272.44,8279.0,262.2071,262.6102,261.3528,261.4968,8279.0
2019-09-27 13:00:00,272.29,272.92,272.11,272.51,8174.0,261.3528,261.9575,261.18,261.564,8174.0
2019-09-27 13:30:00,272.4,272.63,271.4,271.4,7156.0,261.4584,261.6792,260.4986,260.4986,7156.0
2019-09-27 14:00:00,271.4,271.4,269.26,269.27,13206.0,260.4986,260.4986,258.4445,258.4541,13206.0
2019-09-27 14:30:00,269.24,269.24,268.37,269.04,15230.0,258.4253,258.4253,257.5903,258.2334,15230.0
2019-09-27 15:00:00,269.0,269.73,268.85,269.29,12867.0,258.195,258.8956,258.051,258.4733,12867.0
2019-09-27 15:30:00,269.33,270.76,269.33,270.69,39244.0,258.5117,259.8843,258.5117,259.8171,39244.0
2019-09-30 09:30:00,271.26,274.22,271.26,273.15,21227.0,260.3642,263.2053,260.3642,262.1783,21227.0
2019-09-30 10:00:00,273.04,275.99,273.03,275.37,11049.0,262.0727,264.9042,262.0631,264.3091,11049.0
2019-09-30 10:30:00,275.38,275.39,274.63,275.0,8605.0,264.3187,264.3283,263.5988,263.954,8605.0
2019-09-30 11:00:00,274.72,275.7,274.6,274.98,17153.0,263.6852,264.6258,263.57,263.9348,17153.0
2019-09-30 11:30:00,274.89,275.11,274.47,274.97,10228.0,263.8484,264.0595,263.4453,263.9252,10228.0
2019-09-30 12:00:00,275.03,275.85,274.92,275.31,12295.0,263.9828,264.7698,263.8772,264.2515,12295.0
2019-09-30 12:30:00,275.43,275.81,275.08,275.16,14549.0,264.3667,264.7314,264.0308,264.1075,14549.0
2019-09-30 13:00:00,275.15,275.25,274.89,275.02,9284.0,264.0979,264.1939,263.8484,263.9732,9284.0
2019-09-30 13:30:00,275.23,275.23,274.55,274.66,9715.0,264.1747,264.1747,263.522,263.6276,9715.0
2019-09-30 14:00:00,274.69,275.61,274.69,275.46,8420.0,263.6564,264.5395,263.6564,264.3955,8420.0
2019-09-30 14:30:00,275.56,275.6,274.93,275.07,13082.0,264.4915,264.5299,263.8868,264.0212,13082.0
2019-09-30 15:00:00,275.17,275.31,274.55,274.64,21228.0,264.1171,264.2515,263.522,263.6084,21228.0
2019-09-30 15:30:00,274.59,274.66,273.88,274.22,50390.0,263.5604,263.6276,262.879,263.2053,50390.0
2019-10-01 09:30:00,274.41,275.91,273.03,274.76,19847.0,263.3877,264.8274,262.0631,263.7236,19847.0
2019-10-01 10:00:00,274.63,275.8,273.49,274.94,16925.0,263.5988,264.7218,262.5046,263.8964,16925.0
2019-10-01 10:30:00,275.2,275.64,274.17,274.5,32647.0,264.1459,264.5683,263.1573,263.474,32647.0
2019-10-01 11:00:00,274.36,274.38,272.87,273.03,19795.0,263.3397,263.3589,261.9095,262.0631,19795.0
2019-10-01 11:30:00,272.95,273.01,271.98,272.3,17585.0,261.9863,262.0439,261.0553,261.3624,17585.0
2019-10-01 12:00:00,272.23,272.35,271.0,271.3,36769.0,261.2952,261.4104,260.1146,260.4026,36769.0
2019-10-01 12:30:00,271.37,271.65,269.64,269.78,34989.0,260.4698,260.7385,258.8093,258.9436,34989.0
2019-10-01 13:00:00,269.55,270.18,269.55,269.88,32333.0,258.7229,259.3276,258.7229,259.0396,32333.0
2019-10-01 13:30:00,269.82,270.35,269.55,269.82,26673.0,258.982,259.4907,258.7229,258.982,26673.0
2019-10-01 14:00:00,269.57,269.76,268.91,269.5,19665.0,258.7421,258.9244,258.1086,258.6749,19665.0
2019-10-01 14:30:00,269.47,269.56,268.73,268.79,21499.0,258.6461,258.7325,257.9358,257.9934,21499.0
2019-10-01 15:00:00,268.72,269.22,268.72,269.03,33788.0,257.9262,258.4061,257.9262,258.2238,33788.0
2019-10-01 15:30:00,268.95,269.06,267.79,268.04,94481.0,258.147,258.2526,257.0336,257.2735,94481.0
2019-10-02 09:30:00,266.17,266.32,261.93,264.03,52932.0,255.4786,255.6226,251.409,253.4246,52932.0
2019-10-02 10:00:00,263.69,264.42,262.43,263.18,47397.0,253.0983,253.7989,251.8889,252.6087,47397.0
2019-10-02 10:30:00,263.19,263.31,261.49,261.94,29793.0,252.6183,252.7335,250.9866,251.4186,29793.0
2019-10-02 11:00:00,262.0,263.06,260.82,261.11,49679.0,251.4761,252.4936,250.3435,250.6219,49679.0
2019-10-02 11:30:00,261.11,261.45,260.51,261.0,41931.0,250.6219,250.9482,250.046,250.5163,41931.0
2019-10-02 12:00:00,261.06,261.16,259.94,260.06,24394.0,250.5739,250.6699,249.4989,249.6141,24394.0
2019-10-02 12:30:00,260.13,260.56,259.86,260.17,16217.0,249.6813,250.094,249.4221,249.7196,16217.0
2019-10-02 13:00:00,260.1,261.19,260.04,260.82,19070.0,249.6525,250.6987,249.5949,250.3435,19070.0
2019-10-02 13:30:00,260.82,261.0,260.29,260.63,16647.0,250.3435,250.5163,249.8348,250.1612,16647.0
2019-10-02 14:00:00,260.64,261.93,260.36,261.54,52800.0,250.1708,251.409,249.902,251.0346,52800.0
2019-10-02 14:30:00,261.61,261.66,259.09,259.7,49679.0,251.1018,251.1498,248.683,249.2685,49679.0
2019-10-02 15:00:00,259.73,260.34,259.33,260.0,30965.0,249.2973,249.8828,248.9134,249.5565,30965.0
2019-10-02 15:30:00,259.95,261.03,259.75,261.03,127678.0,249.5085,250.5451,249.3165,250.5451,127678.0
2019-10-03 09:30:00,260.51,261.53,258.98,259.59,15004.0,250.046,251.025,248.5774,249.1629,15004.0
2019-10-03 10:00:00,259.66,259.81,256.52,258.72,61249.0,249.2301,249.3741,246.2163,248.3279,61249.0
2019-10-03 10:30:00,258.84,259.5,257.62,259.32,19114.0,248.4431,249.0766,247.2721,248.9038,19114.0
2019-10-03 11:00:00,259.26,260.52,259.0,259.18,36258.0,248.8462,250.0556,248.5966,248.7694,36258.0
2019-10-03 11:30:00,259.0,259.31,258.34,258.56,12822.0,248.5966,248.8942,247.9632,248.1743,12822.0
2019-10-03 12:00:00,258.7,259.77,258.36,259.62,37314.0,248.3087,249.3357,247.9823,249.1917,37314.0
2019-10-03 12:30:00,259.66,260.52,259.23,260.28,12664.0,249.2301,250.0556,248.8174,249.8252,12664.0
2019-10-03 13:00:00,260.25,260.48,259.69,260.05,13887.0,249.7964,250.0172,249.2589,249.6045,13887.0
2019-10-03 13:30:00,260.04,260.23,259.32,259.43,25968.0,249.5949,249.7772,248.9038,249.0094,25968.0
2019-10-03 14:00:00,259.45,260.2,259.11,259.98,17942.0,249.0286,249.7484,248.7022,249.5373,17942.0
2019-10-03 14:30:00,260.0,260.0,259.39,259.68,13918.0,249.5565,249.5565,248.971,249.2493,13918.0
2019-10-03 15:00:00,259.75,260.01,259.56,259.94,24201.0,249.3165,249.5661,249.1341,249.4989,24201.0
2019-10-03 15:30:00,260.03,260.03,259.16,259.79,92935.0,249.5853,249.5853,248.7502,249.3549,92935.0
2019-10-04 09:30:00,261.09,261.15,259.32,260.99,109602.0,250.6027,250.6603,248.9038,250.5067,109602.0
2019-10-04 10:00:00,261.62,263.45,261.19,262.09,34144.0,251.1114,252.8679,250.6987,251.5625,34144.0
2019-10-04 10:30:00,262.19,262.57,260.48,262.0,21776.0,251.6585,252.0232,250.0172,251.4761,21776.0
2019-10-04 11:00:00,262.03,263.0,261.87,262.78,20303.0,251.5049,252.436,251.3514,252.2248,20303.0
2019-10-04 11:30:00,262.73,262.91,262.04,262.47,28144.0,252.1768,252.3496,251.5145,251.9273,28144.0
2019-10-04 12:00:00,262.48,264.0,262.23,263.17,15126.0,251.9369,253.3958,251.6969,252.5991,15126.0
2019-10-04 12:30:00,263.16,263.25,262.73,262.81,11371.0,252.5895,252.6759,252.1768,252.2536,11371.0
2019-10-04 13:00:00,262.6,262.85,262.32,262.48,12049.0,252.052,252.292,251.7833,251.9369,12049.0
2019-10-04 13:30:00,262.48,263.01,262.32,262.32,12303.0,251.9369,252.4456,251.7833,251.7833,12303.0
2019-10-04 14:00:00,262.23,263.17,261.97,262.79,12410.0,251.6969,252.5991,251.4473,252.2344,12410.0
2019-10-04 14:30:00,262.64,263.18,262.14,262.17,19926.0,252.0904,252.6087,251.6105,251.6393,19926.0
2019-10-04 15:00:00,262.44,262.6,260.72,261.14,45615.0,251.8985,252.052,250.2476,250.6507,45615.0
2019-10-04 15:30:00,261.19,262.41,261.13,261.86,107300.0,250.6987,251.8697,250.6411,251.3418,107300.0
2019-10-07 09:30:00,261.6,261.77,259.24,261.63,27254.0,251.0922,251.2554,248.827,251.121,27254.0
2019-10-07 10:00:00,261.8,262.42,261.21,261.76,36350.0,251.2842,251.8793,250.7179,251.2458,36350.0
2019-10-07 10:30:00,261.75,262.33,261.36,262.29,50338.0,251.2362,251.7929,250.8618,251.7545,50338.0
2019-10-07 11:00:00,262.3,262.82,261.49,262.31,35979.0,251.7641,252.2632,250.9866,251.7737,35979.0
2019-10-07 11:30:00,262.31,263.0,262.05,262.82,15430.0,251.7737,252.436,251.5241,252.2632,15430.0
2019-10-07 12:00:00,262.85,263.41,262.7,262.74,18442.0,252.292,252.8295,252.148,252.1864,18442.0
2019-10-07 12:30:00,262.78,263.0,262.71,262.78,9400.0,252.2248,252.436,252.1576,252.2248,9400.0
2019-10-07 13:00:00,262.76,263.05,262.48,262.81,14064.0,252.2056,252.484,251.9369,252.2536,14064.0
2019-10-07 13:30:00,262.81,264.1,262.75,263.94,48764.0,252.2536,253.4918,252.196,253.3382,48764.0
2019-10-07 14:00:00,264.0,264.0,262.98,263.25,19569.0,253.3958,253.3958,252.4168,252.6759,19569.0
2019-10-07 14:30:00,263.25,263.25,261.89,262.16,14874.0,252.6759,252.6759,251.3706,251.6297,14874.0
2019-10-07 15:00:00,262.24,262.75,262.14,262.3,29498.0,251.7065,252.196,251.6105,251.7641,29498.0
2019-10-07 15:30:00,262.26,262.67,261.7,262.11,80524.0,251.7257,252.1192,251.1882,251.5817,80524.0
2019-10-08 09:30:00,260.43,262.1,258.96,260.51,21654.0,249.9692,251.5721,248.5582,250.046,21654.0
2019-10-08 10:00:00,260.49,262.42,260.48,261.94,29697.0,250.0268,251.8793,250.0172,251.4186,29697.0
2019-10-08 10:30:00,262.11,263.41,261.51,263.18,57849.0,251.5817,252.8295,251.0058,252.6087,57849.0
2019-10-08 11:00:00,263.18,264.34,263.18,263.6,26332.0,252.6087,253.7221,252.6087,253.0119,26332.0
2019-10-08 11:30:00,263.49,263.64,262.8,263.55,14775.0,252.9063,253.0503,252.244,252.9639,14775.0
2019-10-08 12:00:00,263.57,264.27,263.46,263.92,21135.0,252.9831,253.655,252.8775,253.319,21135.0
2019-10-08 12:30:00,264.01,265.74,263.91,265.41,48381.0,253.4054,255.0659,253.3094,254.7492,48381.0
2019-10-08 13:00:00,265.65,266.99,265.45,266.88,20211.0,254.9795,256.2657,254.7876,256.1601,20211.0
2019-10-08 13:30:00,266.93,267.25,266.38,266.41,20090.0,256.2081,256.5153,255.6802,255.709,20090.0
2019-10-08 14:00:00,266.48,266.79,266.22,266.29,23699.0,255.7762,256.0737,255.5266,255.5938,23699.0
2019-10-08 14:30:00,266.5,266.73,264.78,265.06,11199.0,255.7954,256.0161,254.1445,254.4132,11199.0
2019-10-08 15:00:00,265.23,265.74,263.66,263.81,31437.0,254.5764,255.0659,253.0695,253.2134,31437.0
2019-10-08 15:30:00,263.72,263.97,262.61,262.89,76455.0,253.1271,253.367,252.0616,252.3304,76455.0
2019-10-09 09:30:00,265.31,267.13,264.04,266.69,34773.0,254.6532,256.4001,253.4342,255.9778,34773.0
2019-10-09 10:00:00,267.07,267.44,266.35,266.96,20622.0,256.3425,256.6976,255.6514,256.2369,20622.0
2019-10-09 10:30:00,266.96,267.69,265.35,266.34,12656.0,256.2369,256.9376,254.6916,255.6418,12656.0
2019-10-09 11:00:00,266.42,266.42,265.09,265.09,9732.0,255.7186,255.7186,254.442,254.442,9732.0
2019-10-09 11:30:00,265.23,266.31,265.23,265.94,14668.0,254.5764,255.613,254.5764,255.2579,14668.0
2019-10-09 12:00:00,265.95,267.03,265.95,266.91,10026.0,255.2675,256.3041,255.2675,256.1889,10026.0
2019-10-09 12:30:00,266.93,267.2,266.04,266.55,21400.0,256.2081,256.4673,255.3539,255.8434,21400.0
2019-10-09 13:00:00,266.99,267.49,266.24,266.5,10300.0,256.2657,256.7456,255.5458,255.7954,10300.0
2019-10-09 13:30:00,266.61,267.1,265.83,265.83,10307.0,255.901,256.3713,255.1523,255.1523,10307.0
2019-10-09 14:00:00,265.77,266.04,265.28,265.38,20866.0,255.0947,255.3539,254.6244,254.7204,20866.0
2019-10-09 14:30:00,265.52,266.39,265.13,266.39,15478.0,254.8548,255.6898,254.4804,255.6898,15478.0
2019-10-09 15:00:00,266.52,266.87,266.29,266.83,16995.0,255.8146,256.1505,255.5938,256.1121,16995.0
2019-10-09 15:30:00,266.94,266.98,265.74,266.15,46509.0,256.2177,256.2561,255.0659,255.4594,46509.0
2019-10-10 09:30:00,266.12,267.26,265.04,266.82,16808.0,255.4307,256.5249,254.394,256.1025,16808.0
2019-10-10 10:00:00,266.96,267.74,266.34,267.74,18426.0,256.2369,256.9856,255.6418,256.9856,18426.0
2019-10-10 10:30:00,268.19,269.57,268.11,269.55,21361.0,257.4175,258.7421,257.3407,258.7229,21361.0
2019-10-10 11:00:00,269.57,269.87,268.58,268.87,10325.0,258.7421,259.03,257.7918,258.0702,10325.0
2019-10-10 11:30:00,268.8,268.94,268.41,268.42,7815.0,258.003,258.1374,257.6287,257.6383,7815.0
2019-10-10 12:00:00,268.48,268.76,268.25,268.26,9403.0,257.6959,257.9646,257.4751,257.4847,9403.0
2019-10-10 12:30:00,268.19,268.2,267.58,267.91,7715.0,257.4175,257.4271,256.832,257.1488,7715.0
2019-10-10 13:00:00,267.99,268.12,267.22,267.75,16608.0,257.2255,257.3503,256.4865,256.9952,16608.0
2019-10-10 13:30:00,267.75,268.39,267.62,268.35,8309.0,256.9952,257.6095,256.8704,257.5711,8309.0
2019-10-10 14:00:00,268.34,268.34,267.48,268.26,8766.0,257.5615,257.5615,256.736,257.4847,8766.0
2019-10-10 14:30:00,268.12,268.35,267.2,267.66,9031.0,257.3503,257.5711,256.4673,256.9088,9031.0
2019-10-10 15:00:00,267.59,267.99,267.48,267.97,11783.0,256.8416,257.2255,256.736,257.2063,11783.0
2019-10-10 15:30:00,267.93,268.07,267.34,267.91,36675.0,257.1679,257.3023,256.6016,257.1488,36675.0
2019-10-11 09:30:00,269.23,270.31,267.31,268.89,26122.0,258.4157,259.4523,256.5729,258.0894,26122.0
2019-10-11 10:00:00,268.74,270.31,268.17,269.82,52612.0,257.9454,259.4523,257.3983,258.982,52612.0
2019-10-11 10:30:00,270.02,270.09,269.04,269.06,5201.0,259.174,259.2412,258.2334,258.2526,5201.0
2019-10-11 11:00:00,269.01,269.92,268.87,269.8,28588.0,258.2046,259.078,258.0702,258.9628,28588.0
2019-10-11 11:30:00,269.8,269.9,268.56,268.56,12313.0,258.9628,259.0588,257.7726,257.7726,12313.0
2019-10-11 12:00:00,268.69,268.69,267.95,268.03,21557.0,257.8974,257.8974,257.1871,257.2639,21557.0
2019-10-11 12:30:00,268.03,268.22,267.46,267.75,14600.0,257.2639,257.4463,256.7168,256.9952,14600.0
2019-10-11 13:00:00,267.8,268.86,267.75,268.56,8775.0,257.0432,258.0606,256.9952,257.7726,8775.0
2019-10-11 13:30:00,268.75,268.8,268.26,268.41,31061.0,257.955,258.003,257.4847,257.6287,31061.0
2019-10-11 14:00:00,268.41,268.47,267.59,267.69,15027.0,257.6287,257.6863,256.8416,256.9376,15027.0
2019-10-11 14:30:00,267.67,267.67,266.77,266.98,11513.0,256.9184,256.9184,256.0545,256.2561,11513.0
2019-10-11 15:00:00,267.07,267.46,266.99,266.99,10033.0,256.3425,256.7168,256.2657,256.2657,10033.0
2019-10-11 15:30:00,267.05,267.23,264.93,265.45,65870.0,256.3233,256.4961,254.2884,254.7876,65870.0
2019-10-14 09:30:00,265.5,266.52,265.16,265.89,20193.0,254.8356,255.8146,254.5092,255.2099,20193.0
2019-10-14 10:00:00,266.28,267.03,266.13,266.13,18387.0,255.5842,256.3041,255.4402,255.4402,18387.0
2019-10-14 10:30:00,266.31,266.58,265.41,266.04,31087.0,255.613,255.8722,254.7492,255.3539,31087.0
2019-10-14 11:00:00,266.0,266.14,265.42,265.88,11850.0,255.3155,255.4498,254.7588,255.2003,11850.0
2019-10-14 11:30:00,265.93,267.23,265.93,266.93,32907.0,255.2483,256.4961,255.2483,256.2081,32907.0
2019-10-14 12:00:00,266.94,267.1,266.52,266.96,11785.0,256.2177,256.3713,255.8146,256.2369,11785.0
2019-10-14 12:30:00,266.9,266.9,265.98,266.4,8654.0,256.1793,256.1793,255.2963,255.6994,8654.0
2019-10-14 13:00:00,266.46,267.09,266.14,266.96,8257.0,255.757,256.3617,255.4498,256.2369,8257.0
2019-10-14 13:30:00,267.0,267.08,266.84,267.07,8500.0,256.2753,256.3521,256.1217,256.3425,8500.0
2019-10-14 14:00:00,267.06,267.08,266.74,266.98,7487.0,256.3329,256.3521,256.0257,256.2561,7487.0
2019-10-14 14:30:00,266.84,267.04,266.39,266.63,14236.0,256.1217,256.3137,255.6898,255.9202,14236.0
2019-10-14 15:00:00,266.64,266.82,266.15,266.2,15029.0,255.9298,256.1025,255.4594,255.5074,15029.0
2019-10-14 15:30:00,266.23,266.49,265.46,265.78,47216.0,255.5362,255.7858,254.7972,255.1043,47216.0
2019-10-15 09:30:00,268.98,270.11,267.15,267.91,22489.0,258.1758,259.2604,256.4193,257.1488,22489.0
2019-10-15 10:00:00,267.73,267.88,265.88,265.88,22451.0,256.976,257.12,255.2003,255.2003,22451.0
2019-10-15 10:30:00,265.76,266.23,265.59,265.84,20814.0,255.0851,255.5362,254.9219,255.1619,20814.0
2019-10-15 11:00:00,265.95,266.04,264.94,264.99,18678.0,255.2675,255.3539,254.298,254.346,18678.0
2019-10-15 11:30:00,265.16,265.96,264.81,265.8,19334.0,254.5092,255.2771,254.1733,255.1235,19334.0
2019-10-15 12:00:00,266.0,266.14,265.4,265.43,8898.0,255.3155,255.4498,254.7396,254.7684,8898.0
2019-10-15 12:30:00,265.61,266.52,265.61,266.52,10854.0,254.9411,255.8146,254.9411,255.8146,10854.0
2019-10-15 13:00:00,266.57,266.57,265.72,266.01,6481.0,255.8626,255.8626,255.0467,255.3251,6481.0
2019-10-15 13:30:00,266.2,266.23,265.84,266.01,10014.0,255.5074,255.5362,255.1619,255.3251,10014.0
2019-10-15 14:00:00,266.02,266.15,265.71,265.74,15570.0,255.3347,255.4594,255.0371,255.0659,15570.0
2019-10-15 14:30:00,265.82,265.98,265.67,265.73,5104.0,255.1427,255.2963,254.9987,255.0563,5104.0
2019-10-15 15:00:00,265.79,266.05,265.52,265.73,9225.0,255.1139,255.3635,254.8548,255.0563,9225.0
2019-10-15 15:30:00,265.73,266.07,265.34,265.78,46686.0,255.0563,255.3827,254.682,255.1043,46686.0
2019-10-16 09:30:00,266.32,266.32,265.18,265.89,20182.0,255.6226,255.6226,254.5284,255.2099,20182.0
2019-10-16 10:00:00,266.2,267.45,266.15,267.22,21541.0,255.5074,256.7072,255.4594,256.4865,21541.0
2019-10-16 10:30:00,267.23,267.23,266.34,266.49,15511.0,256.4961,256.4961,255.6418,255.7858,15511.0
2019-10-16 11:00:00,266.6,267.33,266.15,266.49,19945.0,255.8914,256.592,255.4594,255.7858,19945.0
2019-10-16 11:30:00,266.34,267.29,265.78,266.93,21589.0,255.6418,256.5537,255.1043,256.2081,21589.0
2019-10-16 12:00:00,266.79,267.81,266.64,267.22,22100.0,256.0737,257.0528,255.9298,256.4865,22100.0
2019-10-16 12:30:00,267.4,267.54,266.25,266.5,19374.0,256.6592,256.7936,255.5554,255.7954,19374.0
2019-10-16 13:00:00,266.41,266.87,266.06,266.17,4770.0,255.709,256.1505,255.3731,255.4786,4770.0
2019-10-16 13:30:00,266.26,266.33,266.02,266.16,8564.0,255.565,255.6322,255.3347,255.469,8564.0
2019-10-16 14:00:00,266.21,266.4,265.25,265.49,24703.0,255.517,255.6994,254.5956,254.826,24703.0
2019-10-16 14:30:00,265.49,266.16,265.1,265.92,20437.0,254.826,255.469,254.4516,255.2387,20437.0
2019-10-16 15:00:00,266.01,266.02,265.09,265.09,15643.0,255.3251,255.3347,254.442,254.442,15643.0
2019-10-16 15:30:00,265.22,266.75,265.06,266.67,65041.0,254.5668,256.0353,254.4132,255.9586,65041.0
2019-10-17 09:30:00,268.0,269.97,268.0,269.97,9236.0,257.2351,259.126,257.2351,259.126,9236.0
2019-10-17 10:00:00,269.95,270.83,269.2,269.48,32779.0,259.1068,259.9515,258.3869,258.6557,32779.0
2019-10-17 10:30:00,269.38,269.39,267.82,268.5,17147.0,258.5597,258.5693,257.0624,257.7151,17147.0
2019-10-17 11:00:00,268.18,268.77,268.18,268.68,10134.0,257.4079,257.9742,257.4079,257.8878,10134.0
2019-10-17 11:30:00,268.69,269.42,268.41,269.29,5784.0,257.8974,258.5981,257.6287,258.4733,5784.0
2019-10-17 12:00:00,269.01,269.09,268.52,268.9,3946.0,258.2046,258.2814,257.7342,258.099,3946.0
2019-10-17 12:30:00,268.95,269.38,268.84,269.25,8295.0,258.147,258.5597,258.0414,258.4349,8295.0
2019-10-17 13:00:00,269.51,269.75,269.42,269.75,4855.0,258.6845,258.9148,258.5981,258.9148,4855.0
2019-10-17 13:30:00,269.66,269.74,269.41,269.58,6301.0,258.8285,258.9052,258.5885,258.7517,6301.0
2019-10-17 14:00:00,269.61,269.66,268.67,269.0,21161.0,258.7805,258.8285,257.8782,258.195,21161.0
2019-10-17 14:30:00,268.94,268.94,267.62,267.63,8579.0,258.1374,258.1374,256.8704,256.88,8579.0
2019-10-17 15:00:00,267.62,267.77,267.21,267.26,12749.0,256.8704,257.0144,256.4769,256.5249,12749.0
2019-10-17 15:30:00,267.32,267.75,266.98,266.98,32539.0,256.5824,256.9952,256.2561,256.2561,32539.0
2019-10-18 09:30:00,265.95,266.36,264.44,266.05,45933.0,255.2675,255.661,253.8181,255.3635,45933.0
2019-10-18 10:00:00,266.48,266.59,264.9,264.91,12879.0,255.7762,255.8818,254.2597,254.2693,12879.0
2019-10-18 10:30:00,264.9,265.01,263.18,263.86,25376.0,254.2597,254.3652,252.6087,253.2614,25376.0
2019-10-18 11:00:00,264.09,264.56,263.73,264.06,15920.0,253.4822,253.9333,253.1367,253.4534,15920.0
2019-10-18 11:30:00,264.09,264.8,264.0,264.42,15559.0,253.4822,254.1637,253.3958,253.7989,15559.0
2019-10-18 12:00:00,264.28,264.51,263.86,264.14,15212.0,253.6646,253.8853,253.2614,253.5302,15212.0
2019-10-18 12:30:00,264.09,265.74,264.09,265.74,14481.0,253.4822,255.0659,253.4822,255.0659,14481.0
2019-10-18 13:00:00,265.71,266.32,265.61,266.1,16127.0,255.0371,255.6226,254.9411,255.4115,16127.0
2019-10-18 13:30:00,266.09,266.24,265.49,266.24,20383.0,255.4019,255.5458,254.826,255.5458,20383.0
2019-10-18 14:00:00,266.2,266.51,265.92,266.04,11729.0,255.5074,255.805,255.2387,255.3539,11729.0
2019-10-18 14:30:00,266.04,266.06,265.43,265.64,15242.0,255.3539,255.3731,254.7684,254.9699,15242.0
2019-10-18 15:00:00,265.71,265.84,265.33,265.34,16207.0,255.0371,255.1619,254.6724,254.682,16207.0
2019-10-18 15:30:00,265.26,266.15,265.12,265.77,63441.0,254.6052,255.4594,254.4708,255.0947,63441.0
2019-10-21 09:30:00,267.09,269.26,266.89,268.73,11505.0,256.3617,258.4445,256.1697,257.9358,11505.0
2019-10-21 10:00:00,268.57,269.7,267.91,269.7,14704.0,257.7822,258.8669,257.1488,258.8669,14704.0
2019-10-21 10:30:00,269.49,271.06,269.26,270.63,13472.0,258.6653,260.1722,258.4445,259.7595,13472.0
2019-10-21 11:00:00,270.59,271.31,270.03,271.07,9769.0,259.7211,260.4122,259.1836,260.1818,9769.0
2019-10-21 11:30:00,270.93,270.94,269.94,269.97,9861.0,260.0474,260.057,259.0972,259.126,9861.0
2019-10-21 12:00:00,269.86,270.12,268.3,268.94,15795.0,259.0204,259.27,257.5231,258.1374,15795.0
2019-10-21 12:30:00,268.96,269.08,268.24,268.35,6652.0,258.1566,258.2718,257.4655,257.5711,6652.0
2019-10-21 13:00:00,268.23,268.89,268.18,268.79,8411.0,257.4559,258.0894,257.4079,257.9934,8411.0
2019-10-21 13:30:00,268.78,268.82,268.04,268.39,7488.0,257.9838,258.0222,257.2735,257.6095,7488.0
2019-10-21 14:00:00,268.37,268.88,268.06,268.8,11918.0,257.5903,258.0798,257.2927,258.003,11918.0
2019-10-21 14:30:00,268.85,269.57,268.42,269.48,17146.0,258.051,258.7421,257.6383,258.6557,17146.0
2019-10-21 15:00:00,269.4,269.99,269.2,269.99,17516.0,258.5789,259.1452,258.3869,259.1452,17516.0
2019-10-21 15:30:00,270.0,270.0,268.55,268.56,56403.0,259.1548,259.1548,257.763,257.7726,56403.0
2019-10-22 09:30:00,268.2,269.98,267.44,268.97,18007.0,257.4271,259.1356,256.6976,258.1662,18007.0
2019-10-22 10:00:00,269.47,271.03,268.13,271.0,16179.0,258.6461,260.1434,257.3599,260.1146,16179.0
2019-10-22 10:30:00,270.85,271.67,270.31,271.07,17279.0,259.9707,260.7577,259.4523,260.1818,17279.0
2019-10-22 11:00:00,271.26,271.69,270.79,271.49,9243.0,260.3642,260.7769,259.9131,260.585,9243.0
2019-10-22 11:30:00,271.46,271.83,271.01,271.7,10160.0,260.5562,260.9113,260.1242,260.7865,10160.0
2019-10-22 12:00:00,271.77,272.39,271.49,271.89,12250.0,260.8537,261.4488,260.585,260.9689,12250.0
2019-10-22 12:30:00,271.96,271.96,270.93,271.09,6252.0,261.0361,261.0361,260.0474,260.201,6252.0
2019-10-22 13:00:00,271.14,271.22,270.79,270.98,6412.0,260.249,260.3258,259.9131,260.0954,6412.0
2019-10-22 13:30:00,270.98,271.74,270.69,271.73,11549.0,260.0954,260.8249,259.8171,260.8153,11549.0
2019-10-22 14:00:00,271.8,271.88,270.55,270.77,15258.0,260.8825,260.9593,259.6827,259.8939,15258.0
2019-10-22 14:30:00,270.78,270.79,269.55,269.6,11610.0,259.9035,259.9131,258.7229,258.7709,11610.0
2019-10-22 15:00:00,269.61,269.73,268.89,268.97,12955.0,258.7805,258.8956,258.0894,258.1662,12955.0
2019-10-22 15:30:00,268.93,268.99,267.27,267.7,53191.0,258.1278,258.1854,256.5345,256.9472,53191.0
2019-10-23 09:30:00,268.61,269.84,267.97,268.22,7599.0,257.8206,259.0012,257.2063,257.4463,7599.0
2019-10-23 10:00:00,268.85,268.86,267.32,267.56,9590.0,258.051,258.0606,256.5824,256.8128,9590.0
2019-10-23 10:30:00,267.38,267.7,265.19,265.69,21372.0,256.64,256.9472,254.538,255.0179,21372.0
2019-10-23 11:00:00,265.65,266.3,265.31,266.17,11949.0,254.9795,255.6034,254.6532,255.4786,11949.0
2019-10-23 11:30:00,266.04,266.54,265.58,266.44,6017.0,255.3539,255.8338,254.9123,255.7378,6017.0
2019-10-23 12:00:00,266.57,266.57,265.46,265.62,17594.0,255.8626,255.8626,254.7972,254.9507,17594.0
2019-10-23 12:30:00,265.58,265.61,264.21,264.25,15503.0,254.9123,254.9411,253.5974,253.6358,15503.0
2019-10-23 13:00:00,264.22,264.32,263.42,263.43,17925.0,253.607,253.703,252.8391,252.8487,17925.0
2019-10-23 13:30:00,263.54,264.28,263.4,263.49,16859.0,252.9543,253.6646,252.8199,252.9063,16859.0
2019-10-23 14:00:00,263.5,263.6,263.16,263.26,13580.0,252.9159,253.0119,252.5895,252.6855,13580.0
2019-10-23 14:30:00,263.27,263.72,262.68,262.7,22882.0,252.6951,253.1271,252.1288,252.148,22882.0
2019-10-23 15:00:00,262.71,262.91,262.17,262.5,47863.0,252.1576,252.3496,251.6393,251.9561,47863.0
2019-10-23 15:30:00,262.57,264.26,262.55,264.15,70635.0,252.0232,253.6454,252.004,253.5398,70635.0
2019-10-24 09:30:00,265.56,266.22,264.24,264.92,25055.0,254.8931,255.5266,253.6262,254.2789,25055.0
2019-10-24 10:00:00,264.79,265.3,264.66,265.15,22402.0,254.1541,254.6436,254.0293,254.4996,22402.0
2019-10-24 10:30:00,265.0,265.62,264.83,265.49,28463.0,254.3556,254.9507,254.1925,254.826,28463.0
2019-10-24 11:00:00,265.36,265.78,264.92,265.23,26731.0,254.7012,255.1043,254.2789,254.5764,26731.0
2019-10-24 11:30:00,265.21,265.59,265.11,265.3,24591.0,254.5572,254.9219,254.4612,254.6436,24591.0
2019-10-24 12:00:00,265.33,266.0,264.91,265.08,38936.0,254.6724,255.3155,254.2693,254.4324,38936.0
2019-10-24 12:30:00,265.01,265.3,264.73,264.82,21001.0,254.3652,254.6436,254.0965,254.1829,21001.0
2019-10-24 13:00:00,264.81,264.87,264.22,264.86,6150.0,254.1733,254.2309,253.607,254.2213,6150.0
2019-10-24 13:30:00,264.79,264.98,264.7,264.75,26274.0,254.1541,254.3364,254.0677,254.1157,26274.0
2019-10-24 14:00:00,264.72,264.96,264.49,264.74,19730.0,254.0869,254.3172,253.8661,254.1061,19730.0
2019-10-24 14:30:00,264.71,264.96,264.59,264.89,16697.0,254.0773,254.3172,253.9621,254.2501,16697.0
2019-10-24 15:00:00,264.78,265.54,264.77,265.54,29980.0,254.1445,254.8739,254.1349,254.8739,29980.0
2019-10-24 15:30:00,265.57,265.83,264.86,264.94,76028.0,254.9027,255.1523,254.2213,254.298,76028.0
2019-10-25 09:30:00,264.45,266.05,263.51,264.55,26510.0,253.8277,255.3635,252.9255,253.9237,26510.0
2019-10-25 10:00:00,264.65,268.09,264.44,267.96,24913.0,254.0197,257.3215,253.8181,257.1967,24913.0
2019-10-25 10:30:00,267.96,270.0,267.58,269.77,34781.0,257.1967,259.1548,256.832,258.934,34781.0
2019-10-25 11:00:00,269.79,272.09,269.5,270.42,61897.0,258.9532,261.1609,258.6749,259.5579,61897.0
2019-10-25 11:30:00,270.27,270.72,269.26,269.51,14805.0,259.414,259.8459,258.4445,258.6845,14805.0
2019-10-25 12:00:00,269.28,269.28,268.63,269.0,8412.0,258.4637,258.4637,257.8398,258.195,8412.0
2019-10-25 12:30:00,269.06,269.1,268.41,268.56,15703.0,258.2526,258.291,257.6287,257.7726,15703.0
2019-10-25 13:00:00,268.42,268.61,267.73,268.05,11237.0,257.6383,257.8206,256.976,257.2831,11237.0
2019-10-25 13:30:00,267.91,269.03,267.88,268.93,11080.0,257.1488,258.2238,257.12,258.1278,11080.0
2019-10-25 14:00:00,269.03,269.1,268.42,268.54,9598.0,258.2238,258.291,257.6383,257.7534,9598.0
2019-10-25 14:30:00,268.29,268.43,267.65,268.38,11602.0,257.5135,257.6479,256.8992,257.5999,11602.0
2019-10-25 15:00:00,268.5,268.5,267.74,267.94,22436.0,257.7151,257.7151,256.9856,257.1775,22436.0
2019-10-25 15:30:00,267.92,268.5,267.48,268.32,64369.0,257.1583,257.7151,256.736,257.5423,64369.0
2019-10-28 09:30:00,269.62,270.51,268.15,270.03,28653.0,258.7901,259.6443,257.3791,259.1836,28653.0
2019-10-28 10:00:00,270.03,270.18,268.9,269.32,44321.0,259.1836,259.3276,258.099,258.5021,44321.0
2019-10-28 10:30:00,269.31,269.78,268.1,268.1,39818.0,258.4925,258.9436,257.3311,257.3311,39818.0
2019-10-28 11:00:00,268.18,269.34,267.69,267.9,34743.0,257.4079,258.5213,256.9376,257.1392,34743.0
2019-10-28 11:30:00,267.89,268.74,267.78,268.52,27048.0,257.1296,257.9454,257.024,257.7342,27048.0
2019-10-28 12:00:00,268.56,270.63,268.45,270.31,33485.0,257.7726,259.7595,257.6671,259.4523,33485.0
2019-10-28 12:30:00,270.22,270.76,270.09,270.24,17511.0,259.366,259.8843,259.2412,259.3852,17511.0
2019-10-28 13:00:00,270.24,271.0,269.77,270.87,15947.0,259.3852,260.1146,258.934,259.9899,15947.0
2019-10-28 13:30:00,270.87,270.93,269.89,270.65,23495.0,259.9899,260.0474,259.0492,259.7787,23495.0
2019-10-28 14:00:00,270.7,270.7,269.43,269.56,16585.0,259.8267,259.8267,258.6077,258.7325,16585.0
2019-10-28 14:30:00,269.56,269.81,269.01,269.11,23397.0,258.7325,258.9724,258.2046,258.3005,23397.0
2019-10-28 15:00:00,269.14,269.56,268.93,269.41,25804.0,258.3293,258.7325,258.1278,258.5885,25804.0
2019-10-28 15:30:00,269.36,269.4,268.34,269.05,96279.0,258.5405,258.5789,257.5615,258.243,96279.0
2019-10-29 09:30:00,274.01,275.44,263.57,268.86,155528.0,263.0037,264.3763,252.9831,258.0606,155528.0
2019-10-29 10:00:00,269.0,269.45,265.52,267.2,59144.0,258.195,258.6269,254.8548,256.4673,59144.0
2019-10-29 10:30:00,267.41,268.54,265.7,268.3,48295.0,256.6688,257.7534,255.0275,257.5231,48295.0
2019-10-29 11:00:00,269.09,269.67,266.77,267.0,35769.0,258.2814,258.8381,256.0545,256.2753,35769.0
2019-10-29 11:30:00,267.3,268.52,263.61,263.71,48758.0,256.5633,257.7342,253.0215,253.1175,48758.0
2019-10-29 12:00:00,263.96,266.55,263.61,265.9,35847.0,253.3574,255.8434,253.0215,255.2195,35847.0
2019-10-29 12:30:00,265.9,266.43,264.87,266.35,17783.0,255.2195,255.7282,254.2309,255.6514,17783.0
2019-10-29 13:00:00,266.32,267.9,265.71,266.11,26372.0,255.6226,257.1392,255.0371,255.4211,26372.0
2019-10-29 13:30:00,266.01,266.88,265.34,266.53,21129.0,255.3251,256.1601,254.682,255.8242,21129.0
2019-10-29 14:00:00,266.62,266.95,266.1,266.84,16717.0,255.9106,256.2273,255.4115,256.1217,16717.0
2019-10-29 14:30:00,266.75,267.54,266.09,267.32,38942.0,256.0353,256.7936,255.4019,256.5824,38942.0
2019-10-29 15:00:00,267.25,268.08,266.69,267.82,47613.0,256.5153,257.3119,255.9778,257.0624,47613.0
2019-10-29 15:30:00,267.79,268.31,267.04,268.09,145333.0,257.0336,257.5327,256.3137,257.3215,145333.0
2019-10-30 09:30:00,266.81,268.65,265.87,266.56,66132.0,256.0929,257.859,255.1907,255.853,66132.0
2019-10-30 10:00:00,266.49,267.04,263.51,263.88,47792.0,255.7858,256.3137,252.9255,253.2806,47792.0
2019-10-30 10:30:00,264.12,264.13,259.5,263.68,45773.0,253.511,253.5206,249.0766,253.0887,45773.0
2019-10-30 11:00:00,263.81,263.99,261.93,263.2,27732.0,253.2134,253.3862,251.409,252.6279,27732.0
2019-10-30 11:30:00,263.02,264.0,262.52,263.7,26404.0,252.4552,253.3958,251.9753,253.1079,26404.0
2019-10-30 12:00:00,263.79,265.03,263.78,264.82,26337.0,253.1942,254.3844,253.1846,254.1829,26337.0
2019-10-30 12:30:00,264.93,266.86,264.88,266.17,27903.0,254.2884,256.1409,254.2405,255.4786,27903.0
2019-10-30 13:00:00,266.11,266.5,265.85,266.09,21540.0,255.4211,255.7954,255.1715,255.4019,21540.0
2019-10-30 13:30:00,266.05,266.26,264.23,264.49,22845.0,255.3635,255.565,253.6166,253.8661,22845.0
2019-10-30 14:00:00,264.46,266.86,264.46,266.6,19190.0,253.8373,256.1409,253.8373,255.8914,19190.0
2019-10-30 14:30:00,266.5,266.72,265.57,266.59,12430.0,255.7954,256.0066,254.9027,255.8818,12430.0
2019-10-30 15:00:00,266.73,267.67,266.48,267.24,28172.0,256.0161,256.9184,255.7762,256.5057,28172.0
2019-10-30 15:30:00,267.22,267.29,266.37,266.82,76527.0,256.4865,256.5537,255.6706,256.1025,76527.0
2019-10-31 09:30:00,267.9,269.95,266.7,267.01,33390.0,257.1392,259.1068,255.9874,256.2849,33390.0
2019-10-31 10:00:00,267.4,267.44,266.29,266.68,13568.0,256.6592,256.6976,255.5938,255.9682,13568.0
2019-10-31 10:30:00,266.59,268.14,265.79,268.14,14846.0,255.8818,257.3695,255.1139,257.3695,14846.0
2019-10-31 11:00:00,268.12,268.23,266.56,266.74,15051.0,257.3503,257.4559,255.853,256.0257,15051.0
2019-10-31 11:30:00,266.64,266.74,265.47,265.65,15552.0,255.9298,256.0257,254.8068,254.9795,15552.0
2019-10-31 12:00:00,265.55,265.7,264.64,265.45,14074.0,254.8835,255.0275,254.0101,254.7876,14074.0
2019-10-31 12:30:00,265.52,265.76,264.58,264.68,18632.0,254.8548,255.0851,253.9525,254.0485,18632.0
2019-10-31 13:00:00,264.74,264.86,264.49,264.71,22262.0,254.1061,254.2213,253.8661,254.0773,22262.0
2019-10-31 13:30:00,264.68,264.96,262.9,262.9,41991.0,254.0485,254.3172,252.34,252.34,41991.0
2019-10-31 14:00:00,262.97,263.08,261.72,261.74,26931.0,252.4072,252.5128,251.2074,251.2266,26931.0
2019-10-31 14:30:00,261.74,261.89,260.7,260.7,40330.0,251.2266,251.3706,250.2284,250.2284,40330.0
2019-10-31 15:00:00,260.7,262.35,260.6,261.91,75814.0,250.2284,251.8121,250.1324,251.3898,75814.0
2019-10-31 15:30:00,261.9,262.19,261.05,261.88,84079.0,251.3802,251.6585,250.5643,251.361,84079.0
2019-11-01 09:30:00,263.63,266.35,263.3,265.98,36387.0,253.0407,255.6514,252.7239,255.2963,36387.0
2019-11-01 10:00:00,266.16,267.35,264.45,265.06,186110.0,255.469,256.6112,253.8277,254.4132,186110.0
2019-11-01 10:30:00,265.26,265.37,263.56,263.56,74855.0,254.6052,254.7108,252.9735,252.9735,74855.0
2019-11-01 11:00:00,263.75,263.76,261.74,263.01,32970.0,253.1558,253.1654,251.2266,252.4456,32970.0
2019-11-01 11:30:00,263.01,264.62,262.88,264.62,46224.0,252.4456,253.9909,252.3208,253.9909,46224.0
2019-11-01 12:00:00,264.53,265.42,263.45,263.72,26623.0,253.9045,254.7588,252.8679,253.1271,26623.0
2019-11-01 12:30:00,263.66,263.66,262.75,262.85,14760.0,253.0695,253.0695,252.196,252.292,14760.0
2019-11-01 13:00:00,262.77,263.72,261.9,263.54,27349.0,252.2152,253.1271,251.3802,252.9543,27349.0
2019-11-01 13:30:00,263.67,264.41,263.31,263.34,17601.0,253.0791,253.7893,252.7335,252.7623,17601.0
2019-11-01 14:00:00,263.26,263.26,262.01,262.01,21818.0,252.6855,252.6855,251.4857,251.4857,21818.0
2019-11-01 14:30:00,262.06,262.37,261.44,261.53,28676.0,251.5337,251.8313,250.9386,251.025,28676.0
2019-11-01 15:00:00,261.46,262.07,261.4,261.5,57983.0,250.9578,251.5433,250.9002,250.9962,57983.0
2019-11-01 15:30:00,261.48,263.52,261.38,263.28,149721.0,250.977,252.9351,250.881,252.7047,149721.0
2019-11-04 09:30:00,264.58,265.0,262.98,263.87,74042.0,253.9525,254.3556,252.4168,253.271,74042.0
2019-11-04 10:00:00,263.87,264.81,263.47,264.0,115459.0,253.271,254.1733,252.8871,253.3958,115459.0
2019-11-04 10:30:00,264.0,264.24,263.73,263.9,43320.0,253.3958,253.6262,253.1367,253.2998,43320.0
2019-11-04 11:00:00,263.93,266.59,263.93,266.02,111629.0,253.3286,255.8818,253.3286,255.3347,111629.0
2019-11-04 11:30:00,265.89,265.89,263.45,263.63,52432.0,255.2099,255.2099,252.8679,253.0407,52432.0
2019-11-04 12:00:00,263.46,263.55,261.96,261.96,20160.0,252.8775,252.9639,251.4377,251.4377,20160.0
2019-11-04 12:30:00,261.96,261.98,259.66,259.97,94405.0,251.4377,251.4569,249.2301,249.5277,94405.0
2019-11-04 13:00:00,259.92,261.89,259.92,261.89,38856.0,249.4797,251.3706,249.4797,251.3706,38856.0
2019-11-04 13:30:00,261.9,262.0,260.7,260.7,35088.0,251.3802,251.4761,250.2284,250.2284,35088.0
2019-11-04 14:00:00,260.69,261.88,259.68,261.4,35310.0,250.2188,251.361,249.2493,250.9002,35310.0
2019-11-04 14:30:00,261.53,262.23,261.43,261.84,17917.0,251.025,251.6969,250.929,251.3226,17917.0
2019-11-04 15:00:00,261.82,262.15,261.27,261.46,31201.0,251.3034,251.6201,250.7755,250.9578,31201.0
2019-11-04 15:30:00,261.5,261.97,260.8,260.88,165447.0,250.9962,251.4473,250.3243,250.4011,165447.0
2019-11-05 09:30:00,261.0,263.63,260.31,260.61,41842.0,250.5163,253.0407,249.854,250.142,41842.0
2019-11-05 10:00:00,261.03,262.03,259.44,260.22,25627.0,250.5451,251.5049,249.019,249.7676,25627.0
2019-11-05 10:30:00,260.33,260.33,258.86,259.58,41527.0,249.8732,249.8732,248.4623,249.1533,41527.0
2019-11-05 11:00:00,259.58,259.74,257.34,257.87,94402.0,249.1533,249.3069,247.0033,247.512,94402.0
2019-11-05 11:30:00,257.99,258.18,257.68,257.82,88866.0,247.6272,247.8096,247.3297,247.464,88866.0
2019-11-05 12:00:00,257.63,257.72,256.56,256.97,51448.0,247.2817,247.3681,246.2547,246.6482,51448.0
2019-11-05 12:30:00,257.0,257.05,255.18,255.52,110223.0,246.677,246.725,244.9301,245.2564,110223.0
2019-11-05 13:00:00,255.78,256.3,254.87,255.32,56191.0,245.506,246.0051,244.6325,245.0645,56191.0
2019-11-05 13:30:00,255.25,255.34,253.92,254.6,42178.0,244.9973,245.0837,243.7207,244.3734,42178.0
2019-11-05 14:00:00,254.67,255.32,254.11,254.17,32646.0,244.4406,245.0645,243.9031,243.9607,32646.0
2019-11-05 14:30:00,254.17,254.24,251.92,251.94,122157.0,243.9607,244.0278,241.801,241.8202,122157.0
2019-11-05 15:00:00,251.99,253.76,251.47,253.7,218483.0,241.8682,243.5671,241.3691,243.5095,218483.0
2019-11-05 15:30:00,253.74,253.78,252.61,253.26,169645.0,243.5479,243.5863,242.4633,243.0872,169645.0
2019-11-06 09:30:00,250.76,252.75,247.25,252.4,43149.0,240.6876,242.5977,237.3186,242.2617,43149.0
2019-11-06 10:00:00,252.66,253.44,251.36,252.8,25779.0,242.5113,243.26,241.2635,242.6457,25779.0
2019-11-06 10:30:00,252.7,253.88,251.39,253.62,37188.0,242.5497,243.6823,241.2923,243.4327,37188.0
2019-11-06 11:00:00,253.63,255.44,253.35,254.3,44943.0,243.4423,245.1796,243.1736,244.0854,44943.0
2019-11-06 11:30:00,254.38,256.86,254.23,256.86,38018.0,244.1622,246.5426,244.0182,246.5426,38018.0
2019-11-06 12:00:00,256.77,256.78,255.42,255.77,18188.0,246.4562,246.4658,245.1604,245.4964,18188.0
2019-11-06 12:30:00,255.91,257.18,255.73,256.19,14249.0,245.6308,246.8497,245.458,245.8995,14249.0
2019-11-06 13:00:00,256.35,256.88,255.41,255.6,25418.0,246.0531,246.5618,245.1508,245.3332,25418.0
2019-11-06 13:30:00,255.56,256.09,255.52,255.76,14435.0,245.2948,245.8035,245.2564,245.4868,14435.0
2019-11-06 14:00:00,255.75,256.31,255.7,256.05,24090.0,245.4772,246.0147,245.4292,245.7651,24090.0
2019-11-06 14:30:00,256.12,256.65,256.09,256.42,15052.0,245.8323,246.341,245.8035,246.1203,15052.0
2019-11-06 15:00:00,256.34,256.73,255.74,256.58,25450.0,246.0435,246.4178,245.4676,246.2738,25450.0
2019-11-06 15:30:00,256.58,256.95,256.09,256.63,80374.0,246.2738,246.629,245.8035,246.3218,80374.0
2019-11-07 09:30:00,256.71,258.09,255.63,256.44,17110.0,246.3986,247.7232,245.362,246.1395,17110.0
2019-11-07 10:00:00,256.35,256.62,254.61,255.09,46576.0,246.0531,246.3122,244.383,244.8437,46576.0
2019-11-07 10:30:00,255.12,255.79,254.23,255.75,19351.0,244.8725,245.5156,244.0182,245.4772,19351.0
2019-11-07 11:00:00,256.0,256.53,254.62,254.62,33729.0,245.7171,246.2259,244.3926,244.3926,33729.0
2019-11-07 11:30:00,254.62,255.67,254.61,255.6,19649.0,244.3926,245.4004,244.383,245.3332,19649.0
2019-11-07 12:00:00,255.66,255.7,255.1,255.47,21789.0,245.3908,245.4292,244.8533,245.2084,21789.0
2019-11-07 12:30:00,255.38,255.86,255.29,255.47,19324.0,245.122,245.5828,245.0357,245.2084,19324.0
2019-11-07 13:00:00,255.5,256.04,255.5,255.86,13187.0,245.2372,245.7555,245.2372,245.5828,13187.0
2019-11-07 13:30:00,255.85,255.98,255.06,255.55,14789.0,245.5732,245.6979,244.8149,245.2852,14789.0
2019-11-07 14:00:00,255.5,255.89,255.44,255.89,12416.0,245.2372,245.6116,245.1796,245.6116,12416.0
2019-11-07 14:30:00,255.88,256.11,255.55,255.72,13056.0,245.602,245.8227,245.2852,245.4484,13056.0
2019-11-07 15:00:00,255.71,256.38,255.64,256.37,20688.0,245.4388,246.0819,245.3716,246.0723,20688.0
2019-11-07 15:30:00,256.35,257.72,256.34,257.57,115964.0,246.0531,247.3681,246.0435,247.2241,115964.0
2019-11-08 09:30:00,258.33,258.33,256.34,257.96,17901.0,247.9536,247.9536,246.0435,247.5984,17901.0
2019-11-08 10:00:00,257.68,258.66,257.67,258.41,14993.0,247.3297,248.2703,247.3201,248.0303,14993.0
2019-11-08 10:30:00,258.54,258.98,256.19,256.89,29835.0,248.1551,248.5774,245.8995,246.5714,29835.0
2019-11-08 11:00:00,256.81,256.89,255.59,256.07,29374.0,246.4946,246.5714,245.3236,245.7843,29374.0
2019-11-08 11:30:00,256.07,256.28,255.44,255.7,17080.0,245.7843,245.9859,245.1796,245.4292,17080.0
2019-11-08 12:00:00,255.9,257.35,255.9,257.21,16478.0,245.6212,247.0129,245.6212,246.8785,16478.0
2019-11-08 12:30:00,257.14,257.75,257.14,257.57,17379.0,246.8114,247.3969,246.8114,247.2241,17379.0
2019-11-08 13:00:00,257.62,257.93,257.32,257.42,15401.0,247.2721,247.5696,246.9841,247.0801,15401.0
2019-11-08 13:30:00,257.48,258.24,257.33,257.98,16988.0,247.1377,247.8672,246.9937,247.6176,16988.0
2019-11-08 14:00:00,258.03,258.35,257.85,258.09,18790.0,247.6656,247.9728,247.4928,247.7232,18790.0
2019-11-08 14:30:00,258.1,258.65,257.89,258.58,35037.0,247.7328,248.2607,247.5312,248.1935,35037.0
2019-11-08 15:00:00,258.64,258.8,257.99,258.05,28589.0,248.2511,248.4047,247.6272,247.6848,28589.0
2019-11-08 15:30:00,258.04,258.04,256.6,256.86,99050.0,247.6752,247.6752,246.293,246.5426,99050.0
2019-11-11 09:30:00,255.56,256.84,255.51,255.6,16246.0,245.2948,246.5234,245.2468,245.3332,16246.0
2019-11-11 10:00:00,255.7,257.26,255.67,256.25,23318.0,245.4292,246.9265,245.4004,245.9571,23318.0
2019-11-11 10:30:00,256.23,256.5,255.16,255.29,17148.0,245.9379,246.1971,244.9109,245.0357,17148.0
2019-11-11 11:00:00,255.41,255.78,254.87,255.28,16128.0,245.1508,245.506,244.6325,245.0261,16128.0
2019-11-11 11:30:00,255.42,256.08,255.42,255.82,9104.0,245.1604,245.7939,245.1604,245.5444,9104.0
2019-11-11 12:00:00,255.94,255.94,254.86,255.07,11371.0,245.6596,245.6596,244.6229,244.8245,11371.0
2019-11-11 12:30:00,255.13,255.37,255.0,255.15,19362.0,244.8821,245.1125,244.7573,244.9013,19362.0
2019-11-11 13:00:00,255.1,255.6,254.62,255.31,30272.0,244.8533,245.3332,244.3926,245.0549,30272.0
2019-11-11 13:30:00,255.38,256.03,255.37,256.03,12613.0,245.122,245.7459,245.1125,245.7459,12613.0
2019-11-11 14:00:00,255.95,256.58,255.87,256.45,13405.0,245.6692,246.2738,245.5924,246.1491,13405.0
2019-11-11 14:30:00,256.49,256.51,255.51,255.51,10034.0,246.1875,246.2067,245.2468,245.2468,10034.0
2019-11-11 15:00:00,255.5,255.59,254.99,255.15,17199.0,245.2372,245.3236,244.7477,244.9013,17199.0
2019-11-11 15:30:00,255.2,256.13,255.08,255.92,77393.0,244.9493,245.8419,244.8341,245.6404,77393.0
2019-11-12 09:30:00,256.35,257.8,256.23,257.63,22017.0,246.0531,247.4448,245.9379,247.2817,22017.0
2019-11-12 10:00:00,257.04,258.08,256.86,257.19,8823.0,246.7154,247.7136,246.5426,246.8593,8823.0
2019-11-12 10:30:00,257.21,258.32,256.68,256.96,30580.0,246.8785,247.944,246.3698,246.6386,30580.0
2019-11-12 11:00:00,257.25,257.56,256.77,256.8,15445.0,246.9169,247.2145,246.4562,246.485,15445.0
2019-11-12 11:30:00,256.73,257.05,255.14,255.31,12070.0,246.4178,246.725,244.8917,245.0549,12070.0
2019-11-12 12:00:00,255.31,255.55,254.66,255.55,13000.0,245.0549,245.2852,244.431,245.2852,13000.0
2019-11-12 12:30:00,255.55,255.68,255.17,255.59,7190.0,245.2852,245.41,244.9205,245.3236,7190.0
2019-11-12 13:00:00,255.62,255.8,255.31,255.8,14115.0,245.3524,245.5252,245.0549,245.5252,14115.0
2019-11-12 13:30:00,255.78,256.89,255.78,256.25,10949.0,245.506,246.5714,245.506,245.9571,10949.0
2019-11-12 14:00:00,256.35,256.35,255.73,255.87,12435.0,246.0531,246.0531,245.458,245.5924,12435.0
2019-11-12 14:30:00,255.87,256.19,255.42,255.44,12455.0,245.5924,245.8995,245.1604,245.1796,12455.0
2019-11-12 15:00:00,255.61,255.87,255.01,255.14,14925.0,245.3428,245.5924,244.7669,244.8917,14925.0
2019-11-12 15:30:00,255.17,255.76,254.94,255.26,91553.0,244.9205,245.4868,244.6997,245.0069,91553.0
2019-11-13 09:30:00,254.72,255.94,252.84,253.22,36027.0,244.4886,245.6596,242.6841,243.0488,36027.0
2019-11-13 10:00:00,253.62,254.28,252.55,253.87,86598.0,243.4327,244.0662,242.4057,243.6727,86598.0
2019-11-13 10:30:00,254.11,254.74,253.33,254.65,31853.0,243.9031,244.5078,243.1544,244.4214,31853.0
2019-11-13 11:00:00,254.73,256.2,254.58,255.8,29605.0,244.4982,245.9091,244.3542,245.5252,29605.0
2019-11-13 11:30:00,255.99,257.03,255.6,256.81,27877.0,245.7075,246.7058,245.3332,246.4946,27877.0
2019-11-13 12:00:00,256.82,256.85,255.98,256.24,6827.0,246.5042,246.533,245.6979,245.9475,6827.0
2019-11-13 12:30:00,256.25,256.49,255.82,255.93,5331.0,245.9571,246.1875,245.5444,245.65,5331.0
2019-11-13 13:00:00,255.89,256.38,255.75,256.38,3903.0,245.6116,246.0819,245.4772,246.0819,3903.0
2019-11-13 13:30:00,256.37,256.74,255.72,255.94,32013.0,246.0723,246.4274,245.4484,245.6596,32013.0
2019-11-13 14:00:00,255.57,256.7,255.51,256.69,13440.0,245.3044,246.389,245.2468,246.3794,13440.0
2019-11-13 14:30:00,256.77,257.44,256.77,257.44,7709.0,246.4562,247.0993,246.4562,247.0993,7709.0
2019-11-13 15:00:00,257.47,257.59,256.82,256.87,26415.0,247.1281,247.2433,246.5042,246.5522,26415.0
2019-11-13 15:30:00,256.96,257.94,256.91,257.37,75690.0,246.6386,247.5792,246.5906,247.0321,75690.0
2019-11-14 09:30:00,257.59,258.92,256.75,258.92,15487.0,247.2433,248.5199,246.437,248.5199,15487.0
2019-11-14 10:00:00,259.04,260.72,258.93,259.59,16276.0,248.635,250.2476,248.5295,249.1629,16276.0
2019-11-14 10:30:00,260.13,260.13,259.2,259.34,7570.0,249.6813,249.6813,248.7886,248.923,7570.0
2019-11-14 11:00:00,259.55,260.78,259.55,260.68,21508.0,249.1246,250.3051,249.1246,250.2092,21508.0
2019-11-14 11:30:00,260.37,260.7,259.77,259.79,12011.0,249.9116,250.2284,249.3357,249.3549,12011.0
2019-11-14 12:00:00,259.76,260.89,259.55,260.28,29494.0,249.3261,250.4107,249.1246,249.8252,29494.0
2019-11-14 12:30:00,260.08,261.2,260.08,261.05,9747.0,249.6333,250.7083,249.6333,250.5643,9747.0
2019-11-14 13:00:00,260.99,261.55,260.94,261.35,17907.0,250.5067,251.0442,250.4587,250.8522,17907.0
2019-11-14 13:30:00,261.28,261.65,261.07,261.28,24901.0,250.7851,251.1402,250.5835,250.7851,24901.0
2019-11-14 14:00:00,261.31,262.13,261.16,262.13,27673.0,250.8139,251.6009,250.6699,251.6009,27673.0
2019-11-14 14:30:00,262.09,262.38,261.94,262.16,19964.0,251.5625,251.8409,251.4186,251.6297,19964.0
2019-11-14 15:00:00,262.06,262.07,261.26,261.35,14706.0,251.5337,251.5433,250.7659,250.8522,14706.0
2019-11-14 15:30:00,261.32,262.07,261.29,261.44,59663.0,250.8235,251.5433,250.7947,250.9386,59663.0
2019-11-15 09:30:00,262.57,263.7,261.81,262.25,34077.0,252.0232,253.1079,251.2938,251.7161,34077.0
2019-11-15 10:00:00,262.21,263.35,261.99,262.42,28312.0,251.6777,252.7719,251.4665,251.8793,28312.0
2019-11-15 10:30:00,262.55,262.55,260.66,261.74,17462.0,252.004,252.004,250.19,251.2266,17462.0
2019-11-15 11:00:00,261.81,262.8,261.81,262.64,15094.0,251.2938,252.244,251.2938,252.0904,15094.0
2019-11-15 11:30:00,262.63,262.78,261.68,262.34,22740.0,252.0808,252.2248,251.169,251.8025,22740.0
2019-11-15 12:00:00,262.32,262.75,262.29,262.3,7323.0,251.7833,252.196,251.7545,251.7641,7323.0
2019-11-15 12:30:00,262.29,262.44,261.97,262.17,7916.0,251.7545,251.8985,251.4473,251.6393,7916.0
2019-11-15 13:00:00,262.22,262.33,261.77,262.0,13998.0,251.6873,251.7929,251.2554,251.4761,13998.0
2019-11-15 13:30:00,261.92,261.92,261.31,261.49,9702.0,251.3994,251.3994,250.8139,250.9866,9702.0
2019-11-15 14:00:00,261.5,261.58,260.86,260.87,14713.0,250.9962,251.073,250.3819,250.3915,14713.0
2019-11-15 14:30:00,260.84,261.13,260.66,260.89,10247.0,250.3627,250.6411,250.19,250.4107,10247.0
2019-11-15 15:00:00,260.97,261.02,260.05,260.21,14160.0,250.4875,250.5355,249.6045,249.758,14160.0
2019-11-15 15:30:00,260.15,260.85,260.05,260.52,60261.0,249.7004,250.3723,249.6045,250.0556,60261.0
2019-11-18 09:30:00,259.85,263.35,259.85,262.71,53572.0,249.4125,252.7719,249.4125,252.1576,53572.0
2019-11-18 10:00:00,262.99,263.42,261.97,262.18,19255.0,252.4264,252.8391,251.4473,251.6489,19255.0
2019-11-18 10:30:00,262.27,263.03,262.18,262.3,19700.0,251.7353,252.4648,251.6489,251.7641,19700.0
2019-11-18 11:00:00,262.21,262.21,261.34,261.81,9132.0,251.6777,251.6777,250.8427,251.2938,9132.0
2019-11-18 11:30:00,261.86,262.06,261.33,261.81,6757.0,251.3418,251.5337,250.8331,251.2938,6757.0
2019-11-18 12:00:00,261.92,261.92,261.36,261.45,8327.0,251.3994,251.3994,250.8618,250.9482,8327.0
2019-11-18 12:30:00,261.41,261.57,260.97,261.57,6815.0,250.9098,251.0634,250.4875,251.0634,6815.0
2019-11-18 13:00:00,261.54,261.69,261.33,261.51,7465.0,251.0346,251.1786,250.8331,251.0058,7465.0
2019-11-18 13:30:00,261.5,261.59,261.23,261.33,9497.0,250.9962,251.0826,250.7371,250.8331,9497.0
2019-11-18 14:00:00,261.38,261.38,260.76,261.04,11162.0,250.881,250.881,250.2859,250.5547,11162.0
2019-11-18 14:30:00,261.02,261.77,261.02,261.57,9765.0,250.5355,251.2554,250.5355,251.0634,9765.0
2019-11-18 15:00:00,261.53,261.61,261.21,261.26,11273.0,251.025,251.1018,250.7179,250.7659,11273.0
2019-11-18 15:30:00,261.32,261.51,260.4,260.7,60069.0,250.8235,251.0058,249.9404,250.2284,60069.0
2019-11-19 09:30:00,261.43,261.87,258.25,258.27,18645.0,250.929,251.3514,247.8768,247.896,18645.0
2019-11-19 10:00:00,258.27,258.92,257.46,258.59,20060.0,247.896,248.5199,247.1185,248.2031,20060.0
2019-11-19 10:30:00,258.55,259.34,258.29,259.16,15925.0,248.1647,248.923,247.9152,248.7502,15925.0
2019-11-19 11:00:00,258.9,260.44,258.9,260.39,10484.0,248.5007,249.9788,248.5007,249.9308,10484.0
2019-11-19 11:30:00,260.41,260.51,260.06,260.1,9755.0,249.95,250.046,249.6141,249.6525,9755.0
2019-11-19 12:00:00,260.01,260.02,259.37,259.85,5545.0,249.5661,249.5757,248.9518,249.4125,5545.0
2019-11-19 12:30:00,259.85,259.96,259.55,259.81,5898.0,249.4125,249.5181,249.1246,249.3741,5898.0
2019-11-19 13:00:00,259.9,260.7,259.9,260.48,11359.0,249.4605,250.2284,249.4605,250.0172,11359.0
2019-11-19 13:30:00,260.38,261.01,260.26,260.26,9546.0,249.9212,250.5259,249.806,249.806,9546.0
2019-11-19 14:00:00,260.41,261.3,260.41,261.3,14310.0,249.95,250.8043,249.95,250.8043,14310.0
2019-11-19 14:30:00,261.38,261.77,261.21,261.77,17019.0,250.881,251.2554,250.7179,251.2554,17019.0
2019-11-19 15:00:00,261.77,262.01,261.42,261.44,17384.0,251.2554,251.4857,250.9194,250.9386,17384.0
2019-11-19 15:30:00,261.46,261.74,260.97,261.66,76068.0,250.9578,251.2266,250.4875,251.1498,76068.0
2019-11-20 09:30:00,260.97,265.0,260.97,265.0,23497.0,250.4875,254.3556,250.4875,254.3556,23497.0
2019-11-20 10:00:00,265.11,266.24,264.91,265.87,15623.0,254.4612,255.5458,254.2693,255.1907,15623.0
2019-11-20 10:30:00,265.83,265.97,264.2,264.64,26284.0,255.1523,255.2867,253.5878,254.0101,26284.0
2019-11-20 11:00:00,264.58,264.76,264.06,264.47,7638.0,253.9525,254.1253,253.4534,253.8469,7638.0
2019-11-20 11:30:00,264.51,264.51,263.84,264.34,16310.0,253.8853,253.8853,253.2422,253.7221,16310.0
2019-11-20 12:00:00,264.42,264.42,263.21,263.43,7287.0,253.7989,253.7989,252.6375,252.8487,7287.0
2019-11-20 12:30:00,263.36,263.86,262.58,262.81,11515.0,252.7815,253.2614,252.0328,252.2536,11515.0
2019-11-20 13:00:00,262.94,263.21,262.34,263.0,8921.0,252.3784,252.6375,251.8025,252.436,8921.0
2019-11-20 13:30:00,263.06,264.23,262.89,263.79,15520.0,252.4936,253.6166,252.3304,253.1942,15520.0
2019-11-20 14:00:00,263.87,264.22,263.68,263.75,13075.0,253.271,253.607,253.0887,253.1558,13075.0
2019-11-20 14:30:00,263.73,263.89,263.22,263.82,30261.0,253.1367,253.2902,252.6471,253.223,30261.0
2019-11-20 15:00:00,263.82,263.82,262.77,262.77,16855.0,253.223,253.223,252.2152,252.2152,16855.0
2019-11-20 15:30:00,262.71,263.47,262.46,263.08,74118.0,252.1576,252.8871,251.9177,252.5128,74118.0
2019-11-21 09:30:00,263.1,263.97,262.43,262.8,30558.0,252.532,253.367,251.8889,252.244,30558.0
2019-11-21 10:00:00,262.97,263.34,261.79,262.0,18688.0,252.4072,252.7623,251.2746,251.4761,18688.0
2019-11-21 10:30:00,261.84,263.85,261.15,263.77,40539.0,251.3226,253.2518,250.6603,253.175,40539.0
2019-11-21 11:00:00,263.61,264.25,262.76,262.84,14220.0,253.0215,253.6358,252.2056,252.2824,14220.0
2019-11-21 11:30:00,262.75,262.96,262.43,262.75,10798.0,252.196,252.3976,251.8889,252.196,10798.0
2019-11-21 12:00:00,262.75,262.77,261.2,262.01,11000.0,252.196,252.2152,250.7083,251.4857,11000.0
2019-11-21 12:30:00,261.88,261.92,260.27,260.37,12893.0,251.361,251.3994,249.8156,249.9116,12893.0
2019-11-21 13:00:00,260.49,261.09,260.34,261.02,13372.0,250.0268,250.6027,249.8828,250.5355,13372.0
2019-11-21 13:30:00,260.95,261.03,260.22,260.66,15495.0,250.4683,250.5451,249.7676,250.19,15495.0
2019-11-21 14:00:00,260.78,261.99,260.52,261.74,17700.0,250.3051,251.4665,250.0556,251.2266,17700.0
2019-11-21 14:30:00,261.73,262.14,261.08,261.56,12988.0,251.217,251.6105,250.5931,251.0538,12988.0
2019-11-21 15:00:00,261.64,261.64,260.14,260.46,31961.0,251.1306,251.1306,249.6909,249.998,31961.0
2019-11-21 15:30:00,260.43,260.69,259.74,260.51,85556.0,249.9692,250.2188,249.3069,250.046,85556.0
2019-11-22 09:30:00,259.81,262.36,259.51,261.38,31047.0,249.3741,251.8217,249.0862,250.881,31047.0
2019-11-22 10:00:00,261.96,262.4,260.4,260.4,19190.0,251.4377,251.8601,249.9404,249.9404,19190.0
2019-11-22 10:30:00,260.4,261.25,259.98,261.25,14635.0,249.9404,250.7563,249.5373,250.7563,14635.0
2019-11-22 11:00:00,261.46,261.73,260.67,260.74,13410.0,250.9578,251.217,250.1996,250.2668,13410.0
2019-11-22 11:30:00,260.83,261.68,260.8,261.44,15553.0,250.3531,251.169,250.3243,250.9386,15553.0
2019-11-22 12:00:00,261.33,261.33,260.33,261.01,12932.0,250.8331,250.8331,249.8732,250.5259,12932.0
2019-11-22 12:30:00,261.04,261.37,260.74,261.06,13024.0,250.5547,250.8714,250.2668,250.5739,13024.0
2019-11-22 13:00:00,260.93,261.02,260.62,260.85,14327.0,250.4491,250.5355,250.1516,250.3723,14327.0
2019-11-22 13:30:00,260.92,261.11,260.04,260.51,15128.0,250.4395,250.6219,249.5949,250.046,15128.0
2019-11-22 14:00:00,260.47,260.47,260.22,260.34,11354.0,250.0076,250.0076,249.7676,249.8828,11354.0
2019-11-22 14:30:00,260.39,260.48,259.57,259.79,17413.0,249.9308,250.0172,249.1437,249.3549,17413.0
2019-11-22 15:00:00,259.86,259.86,258.79,259.03,19085.0,249.4221,249.4221,248.3951,248.6254,19085.0
2019-11-22 15:30:00,259.07,259.98,259.06,259.33,51536.0,248.6638,249.5373,248.6542,248.9134,51536.0
2019-11-25 09:30:00,259.71,261.31,259.15,261.31,21978.0,249.2781,250.8139,248.7406,250.8139,21978.0
2019-11-25 10:00:00,261.5,261.55,258.64,259.27,19075.0,250.9962,251.0442,248.2511,248.8558,19075.0
2019-11-25 10:30:00,259.27,260.18,259.01,259.76,21595.0,248.8558,249.7292,248.6062,249.3261,21595.0
2019-11-25 11:00:00,259.89,261.89,259.89,261.89,28743.0,249.4509,251.3706,249.4509,251.3706,28743.0
2019-11-25 11:30:00,261.9,262.43,261.47,262.16,36688.0,251.3802,251.8889,250.9674,251.6297,36688.0
2019-11-25 12:00:00,262.12,262.25,260.35,260.35,18256.0,251.5913,251.7161,249.8924,249.8924,18256.0
2019-11-25 12:30:00,260.35,261.28,260.35,260.63,14284.0,249.8924,250.7851,249.8924,250.1612,14284.0
2019-11-25 13:00:00,260.65,261.23,260.49,260.61,15936.0,250.1804,250.7371,250.0268,250.142,15936.0
2019-11-25 13:30:00,260.79,260.99,260.56,260.99,15527.0,250.3147,250.5067,250.094,250.5067,15527.0
2019-11-25 14:00:00,260.98,261.09,260.61,260.61,9207.0,250.4971,250.6027,250.142,250.142,9207.0
2019-11-25 14:30:00,260.49,261.02,260.49,260.82,12545.0,250.0268,250.5355,250.0268,250.3435,12545.0
2019-11-25 15:00:00,260.75,261.9,260.41,261.79,21362.0,250.2763,251.3802,249.95,251.2746,21362.0
2019-11-25 15:30:00,261.77,262.15,261.46,261.82,115101.0,251.2554,251.6201,250.9578,251.3034,115101.0
2019-11-26 09:30:00,262.89,264.14,261.62,262.83,25692.0,252.3304,253.5302,251.1114,252.2728,25692.0
2019-11-26 10:00:00,262.91,264.55,262.76,264.55,25665.0,252.3496,253.9237,252.2056,253.9237,25665.0
2019-11-26 10:30:00,264.54,266.15,264.3,265.86,28916.0,253.9141,255.4594,253.6838,255.1811,28916.0
2019-11-26 11:00:00,265.9,266.15,265.65,265.77,28391.0,255.2195,255.4594,254.9795,255.0947,28391.0
2019-11-26 11:30:00,265.75,267.29,265.67,267.12,21262.0,255.0755,256.5537,254.9987,256.3905,21262.0
2019-11-26 12:00:00,267.09,267.63,267.01,267.29,18166.0,256.3617,256.88,256.2849,256.5537,18166.0
2019-11-26 12:30:00,267.36,267.51,266.03,266.7,23597.0,256.6208,256.7648,255.3443,255.9874,23597.0
2019-11-26 13:00:00,266.51,267.86,266.46,267.61,22878.0,255.805,257.1008,255.757,256.8608,22878.0
2019-11-26 13:30:00,267.66,268.13,267.32,267.9,16391.0,256.9088,257.3599,256.5824,257.1392,16391.0
2019-11-26 14:00:00,267.84,268.29,266.11,266.56,27758.0,257.0816,257.5135,255.4211,255.853,27758.0
2019-11-26 14:30:00,266.51,267.18,265.96,267.18,27582.0,255.805,256.4481,255.2771,256.4481,27582.0
2019-11-26 15:00:00,267.17,267.58,266.59,267.45,29601.0,256.4385,256.832,255.8818,256.7072,29601.0
2019-11-26 15:30:00,267.5,269.15,267.47,269.03,140248.0,256.7552,258.3389,256.7264,258.2238,140248.0
2019-11-27 09:30:00,268.97,273.65,268.21,273.19,47990.0,258.1662,262.6582,257.4367,262.2167,47990.0
2019-11-27 10:00:00,273.17,273.47,271.35,272.71,62161.0,262.1975,262.4854,260.4506,261.7559,62161.0
2019-11-27 10:30:00,272.42,273.66,271.59,273.61,37352.0,261.4776,262.6678,260.6809,262.6198,37352.0
2019-11-27 11:00:00,273.56,273.56,271.58,272.34,30547.0,262.5718,262.5718,260.6713,261.4008,30547.0
2019-11-27 11:30:00,272.41,273.93,272.16,273.16,35059.0,261.468,262.9269,261.228,262.1879,35059.0
2019-11-27 12:00:00,273.22,273.66,273.04,273.23,19840.0,262.2455,262.6678,262.0727,262.2551,19840.0
2019-11-27 12:30:00,273.27,273.71,272.76,273.18,20671.0,262.2935,262.7158,261.8039,262.2071,20671.0
2019-11-27 13:00:00,273.2,273.49,272.89,272.91,20883.0,262.2263,262.5046,261.9287,261.9479,20883.0
2019-11-27 13:30:00,272.96,273.39,271.9,272.0,24697.0,261.9959,262.4086,260.9785,261.0745,24697.0
2019-11-27 14:00:00,271.98,272.37,271.75,272.23,17010.0,261.0553,261.4296,260.8345,261.2952,17010.0
2019-11-27 14:30:00,272.22,272.61,271.57,271.57,30031.0,261.2856,261.66,260.6617,260.6617,30031.0
2019-11-27 15:00:00,271.62,272.1,271.41,271.73,29613.0,260.7097,261.1704,260.5082,260.8153,29613.0
2019-11-27 15:30:00,271.73,272.16,271.21,271.9,85595.0,260.8153,261.228,260.3162,260.9785,85595.0
2019-11-29 09:30:00,270.83,271.15,268.32,268.33,14718.0,260.4841,260.7919,258.07,258.0797,14718.0
2019-11-29 10:00:00,268.53,268.54,266.69,267.13,15187.0,258.272,258.2816,256.5023,256.9255,15187.0
2019-11-29 10:30:00,266.96,267.55,266.79,267.19,8201.0,256.762,257.3294,256.5985,256.9832,8201.0
2019-11-29 11:00:00,267.09,268.04,266.99,267.81,13038.0,256.887,257.8007,256.7908,257.5795,13038.0
2019-11-29 11:30:00,267.75,267.78,266.09,267.25,14760.0,257.5218,257.5507,255.9252,257.0409,14760.0
2019-11-29 12:00:00,267.2,267.94,266.84,267.59,26824.0,256.9928,257.7045,256.6466,257.3679,26824.0
2019-11-29 12:30:00,267.63,269.03,267.58,268.67,33523.0,257.4064,258.7529,257.3583,258.4067,33523.0
2019-12-02 09:30:00,268.07,268.31,264.11,266.19,20276.0,257.8296,258.0604,254.0209,256.0214,20276.0
2019-12-02 10:00:00,266.22,267.57,265.82,266.4,18152.0,256.0503,257.3487,255.6655,256.2234,18152.0
2019-12-02 10:30:00,266.44,266.64,265.93,266.48,13785.0,256.2618,256.4542,255.7713,256.3003,13785.0
2019-12-02 11:00:00,266.65,267.05,265.63,266.83,14935.0,256.4638,256.8485,255.4828,256.637,14935.0
2019-12-02 11:30:00,266.65,267.22,266.61,267.13,7209.0,256.4638,257.0121,256.4254,256.9255,7209.0
2019-12-02 12:00:00,267.05,267.77,266.89,267.72,24739.0,256.8485,257.541,256.6947,257.493,24739.0
2019-12-02 12:30:00,267.66,268.61,267.6,268.05,28200.0,257.4352,258.349,257.3775,257.8103,28200.0
2019-12-02 13:00:00,267.99,268.71,267.84,268.54,9181.0,257.7526,258.4451,257.6084,258.2816,9181.0
2019-12-02 13:30:00,268.55,268.55,267.88,268.06,25780.0,258.2912,258.2912,257.6468,257.82,25780.0
2019-12-02 14:00:00,268.13,268.34,267.96,268.3,6694.0,257.8873,258.0893,257.7238,258.0508,6694.0
2019-12-02 14:30:00,268.21,268.51,268.14,268.35,6812.0,257.9642,258.2528,257.8969,258.0989,6812.0
2019-12-02 15:00:00,268.29,268.29,267.91,268.13,11935.0,258.0412,258.0412,257.6757,257.8873,11935.0
2019-12-02 15:30:00,268.09,268.57,267.78,268.16,57688.0,257.8488,258.3105,257.5507,257.9161,57688.0
2019-12-03 09:30:00,266.52,268.1,265.96,267.75,15961.0,256.3388,257.8584,255.8002,257.5218,15961.0
2019-12-03 10:00:00,267.75,269.74,267.14,268.71,17372.0,257.5218,259.4358,256.9351,258.4451,17372.0
2019-12-03 10:30:00,268.47,269.94,268.35,269.88,18911.0,258.2143,259.6281,258.0989,259.5704,18911.0
2019-12-03 11:00:00,269.69,271.52,268.95,269.73,52446.0,259.3877,261.1478,258.676,259.4262,52446.0
2019-12-03 11:30:00,269.85,271.05,269.31,270.9,22951.0,259.5416,260.6957,259.0222,260.5515,22951.0
2019-12-03 12:00:00,270.88,271.05,268.95,268.95,28565.0,260.5322,260.6957,258.676,258.676,28565.0
2019-12-03 12:30:00,269.14,269.67,268.92,269.67,9675.0,258.8587,259.3685,258.6471,259.3685,9675.0
2019-12-03 13:00:00,269.61,269.64,268.96,269.06,26893.0,259.3108,259.3396,258.6856,258.7818,26893.0
2019-12-03 13:30:00,269.0,271.06,268.95,270.54,40482.0,258.7241,260.7054,258.676,260.2052,40482.0
2019-12-03 14:00:00,270.53,270.54,269.71,270.06,13266.0,260.1956,260.2052,259.4069,259.7436,13266.0
2019-12-03 14:30:00,270.03,270.54,269.9,270.5,11117.0,259.7147,260.2052,259.5897,260.1668,11117.0
2019-12-03 15:00:00,270.49,271.12,270.39,271.11,26320.0,260.1571,260.7631,260.061,260.7535,26320.0
2019-12-03 15:30:00,271.05,271.35,270.35,270.64,88374.0,260.6957,260.9843,260.0225,260.3014,88374.0
2019-12-04 09:30:00,270.37,273.3,270.37,273.0,38629.0,260.0417,262.8598,260.0417,262.5713,38629.0
2019-12-04 10:00:00,272.85,273.9,271.9,272.26,34544.0,262.427,263.4369,261.5133,261.8595,34544.0
2019-12-04 10:30:00,271.84,272.32,271.34,272.21,14701.0,261.4556,261.9172,260.9747,261.8114,14701.0
2019-12-04 11:00:00,272.07,272.74,271.93,272.42,16974.0,261.6768,262.3212,261.5421,262.0134,16974.0
2019-12-04 11:30:00,272.43,272.51,271.54,271.92,37021.0,262.023,262.1,261.167,261.5325,37021.0
2019-12-04 12:00:00,271.74,271.91,270.77,270.78,25064.0,261.3594,261.5229,260.4264,260.4361,25064.0
2019-12-04 12:30:00,270.84,271.31,270.65,271.24,15404.0,260.4938,260.9458,260.311,260.8785,15404.0
2019-12-04 13:00:00,271.23,271.37,270.74,271.03,7732.0,260.8689,261.0035,260.3976,260.6765,7732.0
2019-12-04 13:30:00,271.02,271.86,270.98,271.69,13772.0,260.6669,261.4748,260.6284,261.3113,13772.0
2019-12-04 14:00:00,271.73,272.4,271.62,272.4,9311.0,261.3498,261.9942,261.244,261.9942,9311.0
2019-12-04 14:30:00,272.43,272.68,272.02,272.6,21038.0,262.023,262.2635,261.6287,262.1865,21038.0
2019-12-04 15:00:00,272.52,272.8,271.87,271.89,9983.0,262.1096,262.3789,261.4844,261.5037,9983.0
2019-12-04 15:30:00,271.78,271.79,269.47,269.53,61066.0,261.3979,261.4075,259.1761,259.2338,61066.0
2019-12-05 09:30:00,268.96,271.85,268.96,271.44,14102.0,258.6856,261.4652,258.6856,261.0708,14102.0
2019-12-05 10:00:00,271.78,272.09,270.33,271.49,16599.0,261.3979,261.696,260.0032,261.1189,16599.0
2019-12-05 10:30:00,271.4,272.33,270.69,272.15,27024.0,261.0324,261.9268,260.3495,261.7537,27024.0
2019-12-05 11:00:00,272.15,272.73,271.9,272.35,13646.0,261.7537,262.3116,261.5133,261.9461,13646.0
2019-12-05 11:30:00,272.28,272.6,271.75,272.3,24570.0,261.8788,262.1865,261.369,261.898,24570.0
2019-12-05 12:00:00,272.33,272.73,271.83,272.4,12901.0,261.9268,262.3116,261.4459,261.9942,12901.0
2019-12-05 12:30:00,272.41,272.7,272.35,272.44,12954.0,262.0038,262.2827,261.9461,262.0326,12954.0
2019-12-05 13:00:00,272.55,273.42,272.55,273.16,19796.0,262.1384,262.9752,262.1384,262.7251,19796.0
2019-12-05 13:30:00,273.1,273.99,273.1,273.69,31831.0,262.6674,263.5234,262.6674,263.2349,31831.0
2019-12-05 14:00:00,273.66,273.95,273.1,273.93,15640.0,263.206,263.485,262.6674,263.4657,15640.0
2019-12-05 14:30:00,273.93,273.97,273.35,273.66,23298.0,263.4657,263.5042,262.9079,263.206,23298.0
2019-12-05 15:00:00,273.68,274.11,273.5,273.65,21412.0,263.2253,263.6389,263.0522,263.1964,21412.0
2019-12-05 15:30:00,273.62,273.71,272.53,272.74,89798.0,263.1676,263.2541,262.1192,262.3212,89798.0
2019-12-06 09:30:00,272.3,274.42,271.69,272.76,47108.0,261.898,263.937,261.3113,262.3404,47108.0
2019-12-06 10:00:00,272.96,273.91,271.68,272.11,22102.0,262.5328,263.4465,261.3017,261.7153,22102.0
2019-12-06 10:30:00,272.13,273.34,272.11,273.22,14360.0,261.7345,262.8983,261.7153,262.7829,14360.0
2019-12-06 11:00:00,273.58,274.08,273.25,274.08,18134.0,263.1291,263.61,262.8117,263.61,18134.0
2019-12-06 11:30:00,274.15,274.24,273.4,273.87,15301.0,263.6773,263.7639,262.956,263.408,15301.0
2019-12-06 12:00:00,273.97,274.48,273.7,274.1,23729.0,263.5042,263.9947,263.2445,263.6292,23729.0
2019-12-06 12:30:00,273.96,274.4,273.85,274.19,14118.0,263.4946,263.9178,263.3888,263.7158,14118.0
2019-12-06 13:00:00,273.91,274.17,272.61,272.79,24160.0,263.4465,263.6966,262.1962,262.3693,24160.0
2019-12-06 13:30:00,272.89,273.03,272.49,272.68,12400.0,262.4655,262.6001,262.0807,262.2635,12400.0
2019-12-06 14:00:00,272.8,273.76,272.53,273.62,10084.0,262.3789,263.3022,262.1192,263.1676,10084.0
2019-12-06 14:30:00,273.72,273.86,273.3,273.45,11451.0,263.2637,263.3984,262.8598,263.0041,11451.0
2019-12-06 15:00:00,273.43,273.97,272.95,273.87,15446.0,262.9848,263.5042,262.5232,263.408,15446.0
2019-12-06 15:30:00,273.9,274.24,273.24,273.33,59859.0,263.4369,263.7639,262.8021,262.8886,59859.0
2019-12-09 09:30:00,272.9,273.5,270.6,271.13,33779.0,262.4751,263.0522,260.2629,260.7727,33779.0
2019-12-09 10:00:00,271.0,271.19,270.0,270.45,27106.0,260.6477,260.8304,259.6859,260.1187,27106.0
2019-12-09 10:30:00,270.53,270.59,269.52,269.8,15785.0,260.1956,260.2533,259.2242,259.4935,15785.0
2019-12-09 11:00:00,269.91,270.45,269.35,269.87,12475.0,259.5993,260.1187,259.0607,259.5608,12475.0
2019-12-09 11:30:00,270.03,270.65,269.8,270.65,8721.0,259.7147,260.311,259.4935,260.311,8721.0
2019-12-09 12:00:00,270.56,270.65,269.98,270.63,13709.0,260.2245,260.311,259.6666,260.2918,13709.0
2019-12-09 12:30:00,270.68,271.26,270.25,271.26,11067.0,260.3399,260.8977,259.9263,260.8977,11067.0
2019-12-09 13:00:00,271.26,271.26,270.68,271.1,12737.0,260.8977,260.8977,260.3399,260.7438,12737.0
2019-12-09 13:30:00,271.04,271.2,270.32,270.57,10738.0,260.6861,260.84,259.9936,260.2341,10738.0
2019-12-09 14:00:00,270.53,270.53,269.91,270.16,11441.0,260.1956,260.1956,259.5993,259.8397,11441.0
2019-12-09 14:30:00,270.19,271.26,270.04,271.17,13996.0,259.8686,260.8977,259.7243,260.8112,13996.0
2019-12-09 15:00:00,271.14,271.29,270.74,271.24,15364.0,260.7823,260.9266,260.3976,260.8785,15364.0
2019-12-09 15:30:00,271.18,271.39,270.47,270.84,54811.0,260.8208,261.0228,260.1379,260.4938,54811.0
2019-12-10 09:30:00,270.83,271.0,267.32,267.68,21379.0,260.4841,260.6477,257.1082,257.4545,21379.0
2019-12-10 10:00:00,267.71,269.39,267.46,267.83,25058.0,257.4833,259.0992,257.2429,257.5988,25058.0
2019-12-10 10:30:00,267.85,269.05,267.73,268.38,27747.0,257.618,258.7721,257.5026,258.1277,27747.0
2019-12-10 11:00:00,268.38,268.63,267.56,268.13,8700.0,258.1277,258.3682,257.3391,257.8873,8700.0
2019-12-10 11:30:00,268.28,268.99,267.83,268.63,8474.0,258.0316,258.7144,257.5988,258.3682,8474.0
2019-12-10 12:00:00,268.56,269.57,268.56,269.38,14875.0,258.3009,259.2723,258.3009,259.0895,14875.0
2019-12-10 12:30:00,269.38,269.63,269.18,269.47,14211.0,259.0895,259.33,258.8972,259.1761,14211.0
2019-12-10 13:00:00,269.52,269.65,268.79,269.18,18502.0,259.2242,259.3492,258.5221,258.8972,18502.0
2019-12-10 13:30:00,269.24,269.55,268.73,268.97,11313.0,258.9549,259.253,258.4644,258.6952,11313.0
2019-12-10 14:00:00,268.98,269.28,268.7,268.74,16330.0,258.7048,258.9934,258.4355,258.474,16330.0
2019-12-10 14:30:00,268.73,269.33,268.73,268.91,17060.0,258.4644,259.0415,258.4644,258.6375,17060.0
2019-12-10 15:00:00,268.97,269.33,268.75,268.86,20177.0,258.6952,259.0415,258.4836,258.5894,20177.0
2019-12-10 15:30:00,268.88,269.06,268.3,268.86,56227.0,258.6086,258.7818,258.0508,258.5894,56227.0
2019-12-11 09:30:00,269.58,269.73,268.78,269.21,14335.0,259.2819,259.4262,258.5125,258.926,14335.0
2019-12-11 10:00:00,269.32,269.58,268.58,269.1,8610.0,259.0318,259.2819,258.3201,258.8202,8610.0
2019-12-11 10:30:00,268.98,269.32,268.87,269.08,34827.0,258.7048,259.0318,258.599,258.801,34827.0
2019-12-11 11:00:00,269.21,269.32,268.84,269.07,12817.0,258.926,259.0318,258.5702,258.7914,12817.0
2019-12-11 11:30:00,269.22,269.23,268.69,269.13,10873.0,258.9357,258.9453,258.4259,258.8491,10873.0
2019-12-11 12:00:00,269.09,269.47,268.93,269.3,24810.0,258.8106,259.1761,258.6567,259.0126,24810.0
2019-12-11 12:30:00,269.41,270.97,269.39,270.96,7269.0,259.1184,260.6188,259.0992,260.6092,7269.0
2019-12-11 13:00:00,270.96,271.93,270.9,271.9,18761.0,260.6092,261.5421,260.5515,261.5133,18761.0
2019-12-11 13:30:00,271.94,272.31,271.67,272.31,13525.0,261.5517,261.9076,261.2921,261.9076,13525.0
2019-12-11 14:00:00,272.74,272.74,271.94,272.57,14113.0,262.3212,262.3212,261.5517,262.1577,14113.0
2019-12-11 14:30:00,272.56,272.96,272.33,272.79,19989.0,262.1481,262.5328,261.9268,262.3693,19989.0
2019-12-11 15:00:00,272.82,272.82,271.74,272.16,14129.0,262.3981,262.3981,261.3594,261.7633,14129.0
2019-12-11 15:30:00,272.13,272.33,271.32,272.26,30960.0,261.7345,261.9268,260.9554,261.8595,30960.0
2019-12-12 09:30:00,272.74,273.9,272.19,273.89,14248.0,262.3212,263.4369,261.7922,263.4273,14248.0
2019-12-12 10:00:00,273.84,274.35,273.4,274.32,14957.0,263.3792,263.8697,262.956,263.8408,14957.0
2019-12-12 10:30:00,274.42,274.75,273.68,274.68,12656.0,263.937,264.2544,263.2253,264.1871,12656.0
2019-12-12 11:00:00,274.53,274.65,273.69,273.82,5603.0,264.0428,264.1582,263.2349,263.3599,5603.0
2019-12-12 11:30:00,273.62,274.58,273.58,274.22,11735.0,263.1676,264.0909,263.1291,263.7446,11735.0
2019-12-12 12:00:00,274.06,274.31,273.7,273.81,14042.0,263.5908,263.8312,263.2445,263.3503,14042.0
2019-12-12 12:30:00,274.06,274.9,274.06,274.64,7214.0,263.5908,264.3987,263.5908,264.1486,7214.0
2019-12-12 13:00:00,274.6,274.79,274.04,274.14,5833.0,264.1101,264.2929,263.5715,263.6677,5833.0
2019-12-12 13:30:00,274.16,274.54,274.16,274.44,4807.0,263.6869,264.0524,263.6869,263.9562,4807.0
2019-12-12 14:00:00,274.57,274.71,274.18,274.32,7517.0,264.0813,264.2159,263.7062,263.8408,7517.0
2019-12-12 14:30:00,274.46,275.01,274.12,274.44,11247.0,263.9755,264.5045,263.6485,263.9562,11247.0
2019-12-12 15:00:00,274.54,274.79,274.24,274.63,12464.0,264.0524,264.2929,263.7639,264.139,12464.0
2019-12-12 15:30:00,274.67,275.22,274.33,275.1,51341.0,264.1775,264.7064,263.8504,264.591,51341.0
2019-12-13 09:30:00,274.96,277.8,273.94,277.31,19406.0,264.4564,267.1879,263.4753,266.7166,19406.0
2019-12-13 10:00:00,277.59,278.67,276.47,278.35,32819.0,266.9859,268.0247,265.9087,267.7169,32819.0
2019-12-13 10:30:00,278.29,278.53,277.16,277.65,13763.0,267.6592,267.89,266.5723,267.0436,13763.0
2019-12-13 11:00:00,277.72,278.35,277.19,277.45,13150.0,267.1109,267.7169,266.6012,266.8513,13150.0
2019-12-13 11:30:00,277.42,277.55,276.56,276.76,13531.0,266.8224,266.9474,265.9953,266.1876,13531.0
2019-12-13 12:00:00,276.7,277.16,276.66,277.0,9010.0,266.1299,266.5723,266.0914,266.4185,9010.0
2019-12-13 12:30:00,276.97,277.16,276.28,276.47,10709.0,266.3896,266.5723,265.726,265.9087,10709.0
2019-12-13 13:00:00,276.47,277.13,276.18,276.98,8066.0,265.9087,266.5435,265.6298,266.3992,8066.0
2019-12-13 13:30:00,276.97,277.09,276.32,277.03,9383.0,266.3896,266.505,265.7644,266.4473,9383.0
2019-12-13 14:00:00,277.15,277.63,277.1,277.47,10042.0,266.5627,267.0244,266.5146,266.8705,10042.0
2019-12-13 14:30:00,277.44,277.75,277.27,277.46,16122.0,266.8416,267.1398,266.6781,266.8609,16122.0
2019-12-13 15:00:00,277.37,277.72,276.3,276.41,35515.0,266.7743,267.1109,265.7452,265.851,35515.0
2019-12-13 15:30:00,276.47,276.92,276.25,276.26,52217.0,265.9087,266.3415,265.6971,265.7067,52217.0
2019-12-16 09:30:00,276.83,278.86,276.56,277.23,32049.0,266.2549,268.2074,265.9953,266.6397,32049.0
2019-12-16 10:00:00,277.28,279.38,277.27,279.13,28844.0,266.6878,268.7075,266.6781,268.4671,28844.0
2019-12-16 10:30:00,279.04,279.15,277.32,277.55,12804.0,268.3805,268.4863,266.7262,266.9474,12804.0
2019-12-16 11:00:00,277.74,277.8,276.91,277.54,14565.0,267.1302,267.1879,266.3319,266.9378,14565.0
2019-12-16 11:30:00,277.58,277.63,276.94,277.05,14207.0,266.9763,267.0244,266.3607,266.4665,14207.0
2019-12-16 12:00:00,277.03,277.47,276.59,276.89,15059.0,266.4473,266.8705,266.0241,266.3127,15059.0
2019-12-16 12:30:00,276.99,277.04,276.68,276.83,9534.0,266.4088,266.4569,266.1107,266.2549,9534.0
2019-12-16 13:00:00,276.83,276.97,276.61,276.81,10103.0,266.2549,266.3896,266.0434,266.2357,10103.0
2019-12-16 13:30:00,276.76,276.8,276.21,276.29,11537.0,266.1876,266.2261,265.6586,265.7356,11537.0
2019-12-16 14:00:00,276.55,276.55,275.25,275.29,7651.0,265.9856,265.9856,264.7353,264.7738,7651.0
2019-12-16 14:30:00,275.32,275.32,274.84,274.84,9674.0,264.8026,264.8026,264.341,264.341,9674.0
2019-12-16 15:00:00,274.76,275.24,274.76,274.94,13069.0,264.264,264.7257,264.264,264.4371,13069.0
2019-12-16 15:30:00,274.98,275.13,274.06,274.62,51938.0,264.4756,264.6199,263.5908,264.1294,51938.0
2019-12-17 09:30:00,277.25,278.0,274.63,275.56,20054.0,266.6589,267.3803,264.139,265.0335,20054.0
2019-12-17 10:00:00,275.59,277.27,275.25,276.44,34265.0,265.0623,266.6781,264.7353,265.8798,34265.0
2019-12-17 10:30:00,276.29,276.72,275.85,276.32,11693.0,265.7356,266.1491,265.3124,265.7644,11693.0
2019-12-17 11:00:00,276.28,276.87,276.25,276.46,18384.0,265.726,266.2934,265.6971,265.8991,18384.0
2019-12-17 11:30:00,276.53,276.67,275.83,275.95,8125.0,265.9664,266.1011,265.2931,265.4086,8125.0
2019-12-17 12:00:00,276.05,276.97,275.91,276.97,44654.0,265.5047,266.3896,265.3701,266.3896,44654.0
2019-12-17 12:30:00,276.95,277.07,276.46,276.76,10771.0,266.3704,266.4858,265.8991,266.1876,10771.0
2019-12-17 13:00:00,276.79,276.85,275.31,275.51,16250.0,266.2165,266.2742,264.793,264.9854,16250.0
2019-12-17 13:30:00,275.61,275.89,275.12,275.15,12611.0,265.0816,265.3509,264.6103,264.6391,12611.0
2019-12-17 14:00:00,275.16,275.6,274.58,275.01,21230.0,264.6487,265.0719,264.0909,264.5045,21230.0
2019-12-17 14:30:00,275.02,275.55,274.78,275.55,18687.0,264.5141,265.0238,264.2833,265.0238,18687.0
2019-12-17 15:00:00,275.44,275.59,275.05,275.33,22036.0,264.918,265.0623,264.5429,264.8122,22036.0
2019-12-17 15:30:00,275.3,275.39,274.1,274.17,71615.0,264.7834,264.87,263.6292,263.6966,71615.0
2019-12-18 09:30:00,274.52,275.95,273.62,273.7,34720.0,264.0332,265.4086,263.1676,263.2445,34720.0
2019-12-18 10:00:00,273.63,275.05,273.63,274.89,21843.0,263.1772,264.5429,263.1772,264.3891,21843.0
2019-12-18 10:30:00,274.86,275.21,274.44,274.8,21246.0,264.3602,264.6968,263.9562,264.3025,21246.0
2019-12-18 11:00:00,274.82,275.69,274.74,274.96,20942.0,264.3217,265.1585,264.2448,264.4564,20942.0
2019-12-18 11:30:00,275.08,275.25,274.68,274.74,20034.0,264.5718,264.7353,264.1871,264.2448,20034.0
2019-12-18 12:00:00,274.76,274.98,274.34,274.41,15425.0,264.264,264.4756,263.8601,263.9274,15425.0
2019-12-18 12:30:00,274.44,274.49,273.78,273.78,11581.0,263.9562,264.0043,263.3215,263.3215,11581.0
2019-12-18 13:00:00,273.81,274.55,273.81,274.4,13054.0,263.3503,264.062,263.3503,263.9178,13054.0
2019-12-18 13:30:00,274.44,274.88,274.26,274.67,19970.0,263.9562,264.3794,263.7831,264.1775,19970.0
2019-12-18 14:00:00,274.78,274.85,274.56,274.64,8211.0,264.2833,264.3506,264.0717,264.1486,8211.0
2019-12-18 14:30:00,274.62,274.73,274.22,274.29,14575.0,264.1294,264.2352,263.7446,263.812,14575.0
2019-12-18 15:00:00,274.35,274.95,274.34,274.68,19471.0,263.8697,264.4468,263.8601,264.1871,19471.0
2019-12-18 15:30:00,274.87,275.4,274.42,274.56,49759.0,264.3698,264.8796,263.937,264.0717,49759.0
2019-12-19 09:30:00,274.2,276.29,272.74,272.93,25148.0,263.7254,265.7356,262.3212,262.5039,25148.0
2019-12-19 10:00:00,273.1,273.67,271.03,272.11,62923.0,262.6674,263.2157,260.6765,261.7153,62923.0
2019-12-19 10:30:00,272.14,272.24,271.22,271.47,18577.0,261.7441,261.8403,260.8593,261.0997,18577.0
2019-12-19 11:00:00,271.55,272.99,271.08,272.56,17327.0,261.1766,262.5616,260.7246,262.1481,17327.0
2019-12-19 11:30:00,272.33,272.49,271.76,271.76,28731.0,261.9268,262.0807,261.3786,261.3786,28731.0
2019-12-19 12:00:00,271.85,274.13,271.84,273.17,16751.0,261.4652,263.6581,261.4556,262.7348,16751.0
2019-12-19 12:30:00,273.31,273.97,273.31,273.77,10122.0,262.8694,263.5042,262.8694,263.3118,10122.0
2019-12-19 13:00:00,273.7,274.04,273.53,273.7,13849.0,263.2445,263.5715,263.081,263.2445,13849.0
2019-12-19 13:30:00,273.77,274.11,273.58,273.96,12010.0,263.3118,263.6389,263.1291,263.4946,12010.0
2019-12-19 14:00:00,273.89,274.7,273.64,274.42,13392.0,263.4273,264.2063,263.1868,263.937,13392.0
2019-12-19 14:30:00,274.56,274.9,274.27,274.8,15113.0,264.0717,264.3987,263.7927,264.3025,15113.0
2019-12-19 15:00:00,274.87,274.9,273.84,273.88,18972.0,264.3698,264.3987,263.3792,263.4176,18972.0
2019-12-19 15:30:00,273.84,273.9,272.77,272.78,64653.0,263.3792,263.4369,262.35,262.3597,64653.0
2019-12-20 09:30:00,273.04,275.74,272.87,275.54,131074.0,262.6097,265.2066,262.4462,265.0142,131074.0
2019-12-20 10:00:00,275.52,275.52,273.88,274.21,26088.0,264.995,264.995,263.4176,263.735,26088.0
2019-12-20 10:30:00,274.06,274.85,273.74,274.5,11617.0,263.5908,264.3506,263.283,264.014,11617.0
2019-12-20 11:00:00,274.57,275.01,273.53,273.62,16034.0,264.0813,264.5045,263.081,263.1676,16034.0
2019-12-20 11:30:00,273.87,274.15,273.5,273.5,7842.0,263.408,263.6773,263.0522,263.0522,7842.0
2019-12-20 12:00:00,273.53,273.75,273.22,273.75,6224.0,263.081,263.2926,262.7829,263.2926,6224.0
2019-12-20 12:30:00,273.72,273.94,273.03,273.1,9699.0,263.2637,263.4753,262.6001,262.6674,9699.0
2019-12-20 13:00:00,273.07,273.42,272.94,273.16,13815.0,262.6386,262.9752,262.5135,262.7251,13815.0
2019-12-20 13:30:00,273.07,273.96,273.02,273.82,19543.0,262.6386,263.4946,262.5905,263.3599,19543.0
2019-12-20 14:00:00,273.89,274.21,273.65,273.93,17469.0,263.4273,263.735,263.1964,263.4657,17469.0
2019-12-20 14:30:00,273.9,274.39,273.76,273.92,21347.0,263.4369,263.9082,263.3022,263.4561,21347.0
2019-12-20 15:00:00,274.0,274.07,273.7,273.91,20599.0,263.5331,263.6004,263.2445,263.4465,20599.0
2019-12-20 15:30:00,273.91,274.42,273.24,273.38,112624.0,263.4465,263.937,262.8021,262.9367,112624.0
2019-12-23 09:30:00,273.49,273.49,269.92,270.45,20198.0,263.0425,263.0425,259.6089,260.1187,20198.0
2019-12-23 10:00:00,269.98,271.22,269.94,270.56,13910.0,259.6666,260.8593,259.6281,260.2245,13910.0
2019-12-23 10:30:00,270.82,271.19,270.25,270.34,19859.0,260.4745,260.8304,259.9263,260.0129,19859.0
2019-12-23 11:00:00,270.35,270.95,270.22,270.68,15207.0,260.0225,260.5996,259.8975,260.3399,15207.0
2019-12-23 11:30:00,270.68,270.95,270.2,270.63,13781.0,260.3399,260.5996,259.8782,260.2918,13781.0
2019-12-23 12:00:00,270.59,271.32,270.06,270.06,68071.0,260.2533,260.9554,259.7436,259.7436,68071.0
2019-12-23 12:30:00,270.1,270.78,269.7,270.61,40441.0,259.782,260.4361,259.3973,260.2726,40441.0
2019-12-23 13:00:00,270.67,271.01,270.36,270.87,17497.0,260.3303,260.6573,260.0321,260.5226,17497.0
2019-12-23 13:30:00,270.83,270.84,269.8,269.81,8800.0,260.4841,260.4938,259.4935,259.5031,8800.0
2019-12-23 14:00:00,269.84,270.28,269.62,270.0,11284.0,259.532,259.9552,259.3204,259.6859,11284.0
2019-12-23 14:30:00,270.02,270.64,269.8,270.46,11565.0,259.7051,260.3014,259.4935,260.1283,11565.0
2019-12-23 15:00:00,270.51,270.84,270.45,270.79,19045.0,260.1764,260.4938,260.1187,260.4457,19045.0
2019-12-23 15:30:00,270.73,271.14,270.44,270.99,67944.0,260.388,260.7823,260.109,260.638,67944.0
2019-12-24 09:30:00,272.13,274.15,271.24,273.09,12162.0,261.7345,263.6773,260.8785,262.6578,12162.0
2019-12-24 10:00:00,273.44,273.99,273.29,273.73,16597.0,262.9944,263.5234,262.8502,263.2734,16597.0
2019-12-24 10:30:00,273.7,273.75,273.04,273.75,13188.0,263.2445,263.2926,262.6097,263.2926,13188.0
2019-12-24 11:00:00,273.81,275.94,273.81,275.42,39035.0,263.3503,265.3989,263.3503,264.8988,39035.0
2019-12-24 11:30:00,274.96,275.6,274.55,275.6,21500.0,264.4564,265.0719,264.062,265.0719,21500.0
2019-12-24 12:00:00,275.75,276.27,274.98,275.45,16443.0,265.2162,265.7163,264.4756,264.9277,16443.0
2019-12-24 12:30:00,275.42,275.46,273.79,274.64,49389.0,264.8988,264.9373,263.3311,264.1486,49389.0
2019-12-26 09:30:00,274.98,275.46,274.37,275.04,12140.0,264.4756,264.9373,263.8889,264.5333,12140.0
2019-12-26 10:00:00,275.55,277.26,275.53,277.26,8875.0,265.0238,266.6685,265.0046,266.6685,8875.0
2019-12-26 10:30:00,277.01,277.47,276.28,277.33,7808.0,266.4281,266.8705,265.726,266.7358,7808.0
2019-12-26 11:00:00,277.51,277.69,276.95,277.21,7414.0,266.909,267.0821,266.3704,266.6204,7414.0
2019-12-26 11:30:00,277.01,277.01,276.52,276.72,3200.0,266.4281,266.4281,265.9568,266.1491,3200.0
2019-12-26 12:00:00,276.7,277.24,276.7,277.1,4268.0,266.1299,266.6493,266.1299,266.5146,4268.0
2019-12-26 12:30:00,276.99,277.12,276.28,276.48,10833.0,266.4088,266.5339,265.726,265.9183,10833.0
2019-12-26 13:00:00,276.73,277.69,276.7,277.6,11247.0,266.1588,267.0821,266.1299,266.9955,11247.0
2019-12-26 13:30:00,277.68,278.05,277.53,277.88,3714.0,267.0725,267.4283,266.9282,267.2648,3714.0
2019-12-26 14:00:00,278.19,278.68,277.57,277.68,10221.0,267.563,268.0343,266.9667,267.0725,10221.0
2019-12-26 14:30:00,277.83,278.16,277.45,277.99,4503.0,267.2167,267.5341,266.8513,267.3706,4503.0
2019-12-26 15:00:00,278.0,278.4,278.0,278.24,3846.0,267.3803,267.765,267.3803,267.6111,3846.0
2019-12-26 15:30:00,278.23,278.89,278.12,278.79,30765.0,267.6015,268.2363,267.4957,268.1401,30765.0
2019-12-27 09:30:00,278.89,279.56,277.57,278.3,11704.0,268.2363,268.8807,266.9667,267.6688,11704.0
2019-12-27 10:00:00,278.39,279.71,277.78,277.78,6469.0,267.7554,269.0249,267.1687,267.1687,6469.0
2019-12-27 10:30:00,277.87,278.85,277.5,278.75,5251.0,267.2552,268.1978,266.8994,268.1016,5251.0
2019-12-27 11:00:00,278.71,278.71,278.19,278.53,2712.0,268.0631,268.0631,267.563,267.89,2712.0
2019-12-27 11:30:00,278.83,278.83,277.92,277.92,2901.0,268.1785,268.1785,267.3033,267.3033,2901.0
2019-12-27 12:00:00,277.9,278.11,277.9,277.96,3116.0,267.2841,267.486,267.2841,267.3418,3116.0
2019-12-27 12:30:00,278.17,278.68,277.93,278.59,3370.0,267.5438,268.0343,267.3129,267.9477,3370.0
2019-12-27 13:00:00,278.57,279.04,278.52,279.04,3339.0,267.9285,268.3805,267.8804,268.3805,3339.0
2019-12-27 13:30:00,279.09,279.23,278.86,279.23,5214.0,268.4286,268.5633,268.2074,268.5633,5214.0
2019-12-27 14:00:00,279.22,279.22,278.51,278.68,6373.0,268.5536,268.5536,267.8708,268.0343,6373.0
2019-12-27 14:30:00,278.65,279.42,278.65,279.22,9239.0,268.0054,268.746,268.0054,268.5536,9239.0
2019-12-27 15:00:00,279.1,279.46,278.78,279.24,8262.0,268.4382,268.7845,268.1305,268.5729,8262.0
2019-12-27 15:30:00,279.24,279.24,278.22,278.75,23542.0,268.5729,268.5729,267.5918,268.1016,23542.0
2019-12-30 09:30:00,278.54,280.18,277.63,279.31,7056.0,267.8996,269.477,267.0244,268.6402,7056.0
2019-12-30 10:00:00,279.42,281.17,278.95,280.1,20366.0,268.746,270.4292,268.294,269.4,20366.0
2019-12-30 10:30:00,280.31,280.6,279.39,279.92,10993.0,269.602,269.8809,268.7172,269.2269,10993.0
2019-12-30 11:00:00,279.68,279.85,278.85,279.47,12933.0,268.9961,269.1596,268.1978,268.7941,12933.0
2019-12-30 11:30:00,279.48,279.51,278.4,278.84,11137.0,268.8037,268.8326,267.765,268.1882,11137.0
2019-12-30 12:00:00,279.01,279.01,278.31,278.64,4442.0,268.3517,268.3517,267.6784,267.9958,4442.0
2019-12-30 12:30:00,278.76,279.34,278.39,279.06,8829.0,268.1112,268.6691,267.7554,268.3998,8829.0
2019-12-30 13:00:00,279.03,279.04,278.0,278.0,11719.0,268.3709,268.3805,267.3803,267.3803,11719.0
2019-12-30 13:30:00,277.75,278.84,277.75,278.53,11996.0,267.1398,268.1882,267.1398,267.89,11996.0
2019-12-30 14:00:00,278.53,278.62,277.57,277.81,11508.0,267.89,267.9766,266.9667,267.1975,11508.0
2019-12-30 14:30:00,277.82,277.85,277.51,277.71,6947.0,267.2071,267.236,266.909,267.1013,6947.0
2019-12-30 15:00:00,277.61,277.87,277.41,277.87,5282.0,267.0051,267.2552,266.8128,267.2552,5282.0
2019-12-30 15:30:00,277.87,277.98,277.33,277.95,26224.0,267.2552,267.361,266.7358,267.3322,26224.0
2019-12-31 09:30:00,277.31,279.81,277.31,279.71,3839.0,266.7166,269.1211,266.7166,269.0249,3839.0
2019-12-31 10:00:00,279.85,280.33,279.59,280.04,4851.0,269.1596,269.6212,268.9095,269.3423,4851.0
2019-12-31 10:30:00,279.87,279.87,279.2,279.39,3626.0,269.1788,269.1788,268.5344,268.7172,3626.0
2019-12-31 11:00:00,279.37,279.86,279.28,279.83,7033.0,268.6979,269.1692,268.6114,269.1403,7033.0
2019-12-31 11:30:00,279.74,279.76,278.37,278.66,6397.0,269.0538,269.073,267.7361,268.015,6397.0
2019-12-31 12:00:00,278.6,278.74,278.28,278.64,9184.0,267.9573,268.092,267.6496,267.9958,9184.0
2019-12-31 12:30:00,278.81,278.9,278.55,278.86,5690.0,268.1593,268.2459,267.9092,268.2074,5690.0
2019-12-31 13:00:00,278.87,279.1,278.71,278.84,4357.0,268.217,268.4382,268.0631,268.1882,4357.0
2019-12-31 13:30:00,278.81,279.43,278.51,278.59,6426.0,268.1593,268.7556,267.8708,267.9477,6426.0
2019-12-31 14:00:00,278.62,279.32,278.49,279.28,3981.0,267.9766,268.6498,267.8515,268.6114,3981.0
2019-12-31 14:30:00,279.28,279.51,279.15,279.25,4283.0,268.6114,268.8326,268.4863,268.5825,4283.0
2019-12-31 15:00:00,279.16,279.59,279.16,279.45,5443.0,268.4959,268.9095,268.4959,268.7749,5443.0
2019-12-31 15:30:00,279.5,279.79,279.21,279.64,34862.0,268.823,269.1019,268.544,268.9576,34862.0
2020-01-02 09:30:00,281.72,281.82,279.78,279.92,27557.0,270.9581,271.0543,269.0923,269.2269,27557.0
2020-01-02 10:00:00,279.8,280.31,279.14,279.29,13001.0,269.1115,269.602,268.4767,268.621,13001.0
2020-01-02 10:30:00,279.3,279.31,277.71,277.95,9619.0,268.6306,268.6402,267.1013,267.3322,9619.0
2020-01-02 11:00:00,277.88,278.02,277.02,277.18,15269.0,267.2648,267.3995,266.4377,266.5916,15269.0
2020-01-02 11:30:00,277.16,277.51,276.36,276.42,22778.0,266.5723,266.909,265.8029,265.8606,22778.0
2020-01-02 12:00:00,276.44,277.09,276.27,276.74,11991.0,265.8798,266.505,265.7163,266.1684,11991.0
2020-01-02 12:30:00,276.68,277.37,276.5,277.34,10622.0,266.1107,266.7743,265.9376,266.7455,10622.0
2020-01-02 13:00:00,277.34,277.69,276.56,276.62,34271.0,266.7455,267.0821,265.9953,266.053,34271.0
2020-01-02 13:30:00,276.63,276.63,275.65,275.97,16184.0,266.0626,266.0626,265.12,265.4278,16184.0
2020-01-02 14:00:00,275.97,276.17,275.54,276.14,16842.0,265.4278,265.6202,265.0142,265.5913,16842.0
2020-01-02 14:30:00,276.14,276.55,275.84,276.35,21287.0,265.5913,265.9856,265.3028,265.7933,21287.0
2020-01-02 15:00:00,276.35,276.63,275.89,276.24,14312.0,265.7933,266.0626,265.3509,265.6875,14312.0
2020-01-02 15:30:00,276.33,276.87,275.97,276.67,43612.0,265.774,266.2934,265.4278,266.1011,43612.0
2020-01-03 09:30:00,274.65,278.81,274.65,278.41,14681.0,264.1582,268.1593,264.1582,267.7746,14681.0
2020-01-03 10:00:00,278.46,279.45,277.12,277.79,18170.0,267.8227,268.7749,266.5339,267.1783,18170.0
2020-01-03 10:30:00,277.51,277.73,276.57,276.57,15069.0,266.909,267.1206,266.0049,266.0049,15069.0
2020-01-03 11:00:00,276.57,276.82,275.01,275.77,7395.0,266.0049,266.2453,264.5045,265.2354,7395.0
2020-01-03 11:30:00,275.9,276.42,275.66,275.9,12301.0,265.3605,265.8606,265.1296,265.3605,12301.0
2020-01-03 12:00:00,276.14,276.71,275.8,276.15,10089.0,265.5913,266.1395,265.2643,265.6009,10089.0
2020-01-03 12:30:00,276.24,277.48,275.98,276.47,15198.0,265.6875,266.8801,265.4374,265.9087,15198.0
2020-01-03 13:00:00,276.43,276.6,276.16,276.29,5220.0,265.8702,266.0337,265.6105,265.7356,5220.0
2020-01-03 13:30:00,276.32,276.34,275.32,275.32,6261.0,265.7644,265.7837,264.8026,264.8026,6261.0
2020-01-03 14:00:00,275.56,275.99,275.1,275.96,7814.0,265.0335,265.447,264.591,265.4182,7814.0
2020-01-03 14:30:00,276.12,276.13,275.54,276.1,5605.0,265.5721,265.5817,265.0142,265.5528,5605.0
2020-01-03 15:00:00,276.01,276.33,275.81,275.97,6299.0,265.4663,265.774,265.2739,265.4278,6299.0
2020-01-03 15:30:00,275.98,276.27,275.33,275.8,55112.0,265.4374,265.7163,264.8122,265.2643,55112.0
2020-01-06 09:30:00,276.88,277.56,275.74,276.42,22078.0,266.303,266.9571,265.2066,265.8606,22078.0
2020-01-06 10:00:00,276.61,278.0,276.52,277.64,25387.0,266.0434,267.3803,265.9568,267.034,25387.0
2020-01-06 10:30:00,277.36,277.67,276.4,276.61,32978.0,266.7647,267.0629,265.8414,266.0434,32978.0
2020-01-06 11:00:00,276.71,277.15,276.3,276.75,11666.0,266.1395,266.5627,265.7452,266.178,11666.0
2020-01-06 11:30:00,276.92,278.03,276.72,278.01,15726.0,266.3415,267.4091,266.1491,267.3899,15726.0
2020-01-06 12:00:00,277.92,278.09,277.38,277.7,9132.0,267.3033,267.4668,266.7839,267.0917,9132.0
2020-01-06 12:30:00,277.76,277.82,277.3,277.56,7632.0,267.1494,267.2071,266.707,266.9571,7632.0
2020-01-06 13:00:00,277.45,277.72,277.28,277.63,8069.0,266.8513,267.1109,266.6878,267.0244,8069.0
2020-01-06 13:30:00,277.53,277.95,277.41,277.42,12989.0,266.9282,267.3322,266.8128,266.8224,12989.0
2020-01-06 14:00:00,277.37,277.62,277.02,277.57,5504.0,266.7743,267.0148,266.4377,266.9667,5504.0
2020-01-06 14:30:00,277.47,277.5,276.88,277.04,18333.0,266.8705,266.8994,266.303,266.4569,18333.0
2020-01-06 15:00:00,277.01,277.14,276.51,276.84,14737.0,266.4281,266.5531,265.9472,266.2646,14737.0
2020-01-06 15:30:00,276.64,277.05,276.48,276.65,57252.0,266.0722,266.4665,265.9183,266.0818,57252.0
2020-01-07 09:30:00,275.86,278.92,274.76,277.26,18907.0,265.322,268.2651,264.264,266.6685,18907.0
2020-01-07 10:00:00,277.53,279.05,277.39,278.73,10038.0,266.9282,268.3901,266.7936,268.0824,10038.0
2020-01-07 10:30:00,278.73,279.55,278.4,279.32,8128.0,268.0824,268.871,267.765,268.6498,8128.0
2020-01-07 11:00:00,279.29,279.55,278.14,278.48,15788.0,268.621,268.871,267.5149,267.8419,15788.0
2020-01-07 11:30:00,278.27,278.45,277.68,278.45,7917.0,267.6399,267.8131,267.0725,267.8131,7917.0
2020-01-07 12:00:00,278.28,278.44,278.04,278.43,7209.0,267.6496,267.8034,267.4187,267.7938,7209.0
2020-01-07 12:30:00,278.34,278.45,277.99,278.32,20062.0,267.7073,267.8131,267.3706,267.688,20062.0
2020-01-07 13:00:00,278.23,279.1,278.23,278.65,20694.0,267.6015,268.4382,267.6015,268.0054,20694.0
2020-01-07 13:30:00,278.62,278.64,277.91,278.14,7439.0,267.9766,267.9958,267.2937,267.5149,7439.0
2020-01-07 14:00:00,278.19,278.19,277.67,278.05,10414.0,267.563,267.563,267.0629,267.4283,10414.0
2020-01-07 14:30:00,278.0,278.19,277.57,277.66,19556.0,267.3803,267.563,266.9667,267.0532,19556.0
2020-01-07 15:00:00,277.78,277.86,277.16,277.33,19529.0,267.1687,267.2456,266.5723,266.7358,19529.0
2020-01-07 15:30:00,277.23,277.33,275.89,276.1,75082.0,266.6397,266.7358,265.3509,265.5528,75082.0
2020-01-08 09:30:00,276.28,276.82,273.93,275.78,30152.0,265.726,266.2453,263.4657,265.2451,30152.0
2020-01-08 10:00:00,275.85,276.71,275.47,276.05,27917.0,265.3124,266.1395,264.9469,265.5047,27917.0
2020-01-08 10:30:00,276.43,276.69,275.5,275.5,33284.0,265.8702,266.1203,264.9758,264.9758,33284.0
2020-01-08 11:00:00,275.71,277.93,275.69,277.88,38221.0,265.1777,267.3129,265.1585,267.2648,38221.0
2020-01-08 11:30:00,277.76,279.16,277.6,278.47,18269.0,267.1494,268.4959,266.9955,267.8323,18269.0
2020-01-08 12:00:00,278.43,278.44,277.42,277.78,10470.0,267.7938,267.8034,266.8224,267.1687,10470.0
2020-01-08 12:30:00,277.88,277.9,277.25,277.25,10076.0,267.2648,267.2841,266.6589,266.6589,10076.0
2020-01-08 13:00:00,277.2,277.29,276.66,277.03,8128.0,266.6108,266.6974,266.0914,266.4473,8128.0
2020-01-08 13:30:00,276.98,277.24,276.71,277.19,14478.0,266.3992,266.6493,266.1395,266.6012,14478.0
2020-01-08 14:00:00,277.03,277.38,276.97,277.26,8007.0,266.4473,266.7839,266.3896,266.6685,8007.0
2020-01-08 14:30:00,277.32,278.19,277.17,278.19,6776.0,266.7262,267.563,266.582,267.563,6776.0
2020-01-08 15:00:00,278.27,279.04,278.23,278.66,34672.0,267.6399,268.3805,267.6015,268.015,34672.0
2020-01-08 15:30:00,278.52,278.66,276.8,277.01,69611.0,267.8804,268.015,266.2261,266.4281,69611.0
2020-01-09 09:30:00,277.77,278.26,276.76,278.06,24592.0,267.159,267.6303,266.1876,267.438,24592.0
2020-01-09 10:00:00,278.09,279.42,278.09,278.45,15167.0,267.4668,268.746,267.4668,267.8131,15167.0
2020-01-09 10:30:00,278.68,279.27,278.32,279.05,18611.0,268.0343,268.6017,267.688,268.3901,18611.0
2020-01-09 11:00:00,279.03,279.76,278.95,279.62,28494.0,268.3709,269.073,268.294,268.9384,28494.0
2020-01-09 11:30:00,279.51,279.51,278.28,278.32,12521.0,268.8326,268.8326,267.6496,267.688,12521.0
2020-01-09 12:00:00,278.45,279.3,278.45,278.91,12231.0,267.8131,268.6306,267.8131,268.2555,12231.0
2020-01-09 12:30:00,278.87,279.12,278.44,278.68,15007.0,268.217,268.4575,267.8034,268.0343,15007.0
2020-01-09 13:00:00,278.77,279.18,278.17,278.48,9425.0,268.1208,268.5152,267.5438,267.8419,9425.0
2020-01-09 13:30:00,278.52,278.84,278.3,278.31,10176.0,267.8804,268.1882,267.6688,267.6784,10176.0
2020-01-09 14:00:00,278.39,278.55,277.71,277.97,9620.0,267.7554,267.9092,267.1013,267.3514,9620.0
2020-01-09 14:30:00,277.97,278.45,277.57,277.59,25258.0,267.3514,267.8131,266.9667,266.9859,25258.0
2020-01-09 15:00:00,277.53,277.68,276.93,277.29,24476.0,266.9282,267.0725,266.3511,266.6974,24476.0
2020-01-09 15:30:00,277.28,277.75,276.77,277.6,50253.0,266.6878,267.1398,266.1972,266.9955,50253.0
2020-01-10 09:30:00,277.35,277.35,272.3,273.91,42197.0,266.7551,266.7551,261.898,263.4465,42197.0
2020-01-10 10:00:00,274.36,274.77,273.92,274.74,40787.0,263.8793,264.2736,263.4561,264.2448,40787.0
2020-01-10 10:30:00,274.75,275.24,274.39,274.53,16009.0,264.2544,264.7257,263.9082,264.0428,16009.0
2020-01-10 11:00:00,274.71,275.53,274.67,274.8,10737.0,264.2159,265.0046,264.1775,264.3025,10737.0
2020-01-10 11:30:00,274.86,275.56,274.51,275.36,10404.0,264.3602,265.0335,264.0236,264.8411,10404.0
2020-01-10 12:00:00,275.37,275.61,274.58,274.88,20777.0,264.8507,265.0816,264.0909,264.3794,20777.0
2020-01-10 12:30:00,275.0,275.67,274.9,275.39,8595.0,264.4949,265.1393,264.3987,264.87,8595.0
2020-01-10 13:00:00,275.38,275.6,275.31,275.37,8371.0,264.8603,265.0719,264.793,264.8507,8371.0
2020-01-10 13:30:00,275.36,275.91,275.36,275.65,7170.0,264.8411,265.3701,264.8411,265.12,7170.0
2020-01-10 14:00:00,275.66,276.42,275.48,276.22,6288.0,265.1296,265.8606,264.9565,265.6682,6288.0
2020-01-10 14:30:00,276.21,276.39,275.93,276.3,9603.0,265.6586,265.8318,265.3893,265.7452,9603.0
2020-01-10 15:00:00,276.37,276.58,276.02,276.55,8082.0,265.8125,266.0145,265.4759,265.9856,8082.0
2020-01-10 15:30:00,276.55,276.98,276.03,276.89,26969.0,265.9856,266.3992,265.4855,266.3127,26969.0
2020-01-13 09:30:00,276.16,276.48,273.73,273.79,19524.0,265.6105,265.9183,263.2734,263.3311,19524.0
2020-01-13 10:00:00,274.3,274.52,273.03,273.12,10260.0,263.8216,264.0332,262.6001,262.6867,10260.0
2020-01-13 10:30:00,273.42,273.63,273.0,273.12,12122.0,262.9752,263.1772,262.5713,262.6867,12122.0
2020-01-13 11:00:00,273.26,273.75,272.89,273.74,14238.0,262.8213,263.2926,262.4655,263.283,14238.0
2020-01-13 11:30:00,273.82,274.07,273.4,273.95,14789.0,263.3599,263.6004,262.956,263.485,14789.0
2020-01-13 12:00:00,274.03,274.03,273.25,273.25,14292.0,263.5619,263.5619,262.8117,262.8117,14292.0
2020-01-13 12:30:00,273.1,273.35,272.9,273.15,33942.0,262.6674,262.9079,262.4751,262.7155,33942.0
2020-01-13 13:00:00,273.19,273.54,272.92,272.92,29117.0,262.754,263.0906,262.4943,262.4943,29117.0
2020-01-13 13:30:00,272.99,273.03,272.01,272.01,15060.0,262.5616,262.6001,261.6191,261.6191,15060.0
2020-01-13 14:00:00,272.0,272.28,271.83,272.13,12856.0,261.6095,261.8788,261.4459,261.7345,12856.0
2020-01-13 14:30:00,272.19,272.42,271.99,272.24,11451.0,261.7922,262.0134,261.5998,261.8403,11451.0
2020-01-13 15:00:00,272.24,272.58,272.0,272.1,16128.0,261.8403,262.1673,261.6095,261.7056,16128.0
2020-01-13 15:30:00,272.09,272.56,271.8,272.14,83606.0,261.696,262.1481,261.4171,261.7441,83606.0
2020-01-14 09:30:00,269.38,270.0,260.27,260.39,108338.0,259.0895,259.6859,250.3275,250.443,108338.0
2020-01-14 10:00:00,260.75,263.18,260.35,260.36,71865.0,250.7892,253.1264,250.4045,250.4141,71865.0
2020-01-14 10:30:00,260.87,264.82,260.36,263.03,101311.0,250.9046,254.7037,250.4141,252.9821,101311.0
2020-01-14 11:00:00,263.05,263.1,261.62,261.81,21252.0,253.0013,253.0494,251.626,251.8087,21252.0
2020-01-14 11:30:00,261.81,262.78,261.58,262.78,23757.0,251.8087,252.7417,251.5875,252.7417,23757.0
2020-01-14 12:00:00,262.94,263.22,261.14,261.51,33817.0,252.8956,253.1649,251.1643,251.5202,33817.0
2020-01-14 12:30:00,261.59,262.82,261.51,262.82,36952.0,251.5971,252.7801,251.5202,252.7801,36952.0
2020-01-14 13:00:00,262.82,263.4,262.0,262.21,27447.0,252.7801,253.338,251.9915,252.1934,27447.0
2020-01-14 13:30:00,262.32,262.41,261.25,261.38,22775.0,252.2992,252.3858,251.2701,251.3951,22775.0
2020-01-14 14:00:00,261.38,261.38,260.41,260.64,32907.0,251.3951,251.3951,250.4622,250.6834,32907.0
2020-01-14 14:30:00,260.61,261.11,260.1,260.91,30029.0,250.6546,251.1355,250.164,250.9431,30029.0
2020-01-14 15:00:00,260.95,261.16,260.29,260.5,33212.0,250.9816,251.1835,250.3468,250.5488,33212.0
2020-01-14 15:30:00,260.53,261.02,260.4,260.74,144282.0,250.5776,251.0489,250.4526,250.7796,144282.0
2020-01-15 09:30:00,260.73,261.67,259.4,261.55,41658.0,250.77,251.6741,249.4908,251.5587,41658.0
2020-01-15 10:00:00,261.74,261.98,260.28,260.36,18216.0,251.7414,251.9722,250.3372,250.4141,18216.0
2020-01-15 10:30:00,260.4,260.59,258.92,259.16,32717.0,250.4526,250.6353,249.0291,249.2599,32717.0
2020-01-15 11:00:00,259.31,260.97,258.77,260.62,20097.0,249.4042,251.0008,248.8848,250.6642,20097.0
2020-01-15 11:30:00,260.64,262.26,260.64,262.13,25866.0,250.6834,252.2415,250.6834,252.1165,25866.0
2020-01-15 12:00:00,262.24,262.24,261.46,261.86,55244.0,252.2223,252.2223,251.4721,251.8568,55244.0
2020-01-15 12:30:00,261.87,262.16,261.73,261.96,34899.0,251.8664,252.1453,251.7318,251.953,34899.0
2020-01-15 13:00:00,261.99,262.3,261.85,262.05,18127.0,251.9818,252.28,251.8472,252.0396,18127.0
2020-01-15 13:30:00,262.16,262.78,261.91,262.05,21933.0,252.1453,252.7417,251.9049,252.0396,21933.0
2020-01-15 14:00:00,262.16,262.68,261.96,262.48,12768.0,252.1453,252.6455,251.953,252.4531,12768.0
2020-01-15 14:30:00,262.52,262.58,261.91,262.06,19437.0,252.4916,252.5493,251.9049,252.0492,19437.0
2020-01-15 15:00:00,262.01,262.57,261.83,262.19,80931.0,252.0011,252.5397,251.828,252.1742,80931.0
2020-01-15 15:30:00,262.29,262.34,261.85,262.19,76630.0,252.2704,252.3185,251.8472,252.1742,76630.0
2020-01-16 09:30:00,262.46,263.1,261.29,262.45,89699.0,252.4339,253.0494,251.3086,252.4243,89699.0
2020-01-16 10:00:00,262.45,263.09,262.23,262.77,24964.0,252.4243,253.0398,252.2127,252.732,24964.0
2020-01-16 10:30:00,262.84,262.97,262.26,262.49,17184.0,252.7994,252.9244,252.2415,252.4627,17184.0
2020-01-16 11:00:00,262.44,262.74,262.35,262.56,27894.0,252.4147,252.7032,252.3281,252.5301,27894.0
2020-01-16 11:30:00,262.49,262.86,262.47,262.5,8825.0,252.4627,252.8186,252.4435,252.4724,8825.0
2020-01-16 12:00:00,262.64,262.98,262.43,262.89,12308.0,252.607,252.934,252.405,252.8475,12308.0
2020-01-16 12:30:00,262.97,263.78,262.92,263.69,12433.0,252.9244,253.7035,252.8763,253.6169,12433.0
2020-01-16 13:00:00,263.7,264.05,263.3,263.64,16299.0,253.6265,253.9631,253.2418,253.5688,16299.0
2020-01-16 13:30:00,263.56,263.61,262.42,262.53,11469.0,253.4919,253.54,252.3954,252.5012,11469.0
2020-01-16 14:00:00,262.53,263.01,262.42,262.42,18810.0,252.5012,252.9629,252.3954,252.3954,18810.0
2020-01-16 14:30:00,262.43,263.1,262.33,263.1,30239.0,252.405,253.0494,252.3089,253.0494,30239.0
2020-01-16 15:00:00,263.01,263.09,262.61,262.72,16833.0,252.9629,253.0398,252.5782,252.684,16833.0
2020-01-16 15:30:00,262.76,263.02,262.36,263.01,78383.0,252.7224,252.9725,252.3377,252.9629,78383.0
2020-01-17 09:30:00,263.17,265.3,262.82,264.31,48310.0,253.1168,255.1654,252.7801,254.2132,48310.0
2020-01-17 10:00:00,263.92,264.25,262.7,264.25,17702.0,253.8381,254.1555,252.6647,254.1555,17702.0
2020-01-17 10:30:00,264.07,264.98,263.85,264.76,14720.0,253.9824,254.8576,253.7708,254.646,14720.0
2020-01-17 11:00:00,264.85,266.67,264.66,266.37,17200.0,254.7326,256.4831,254.5498,256.1945,17200.0
2020-01-17 11:30:00,266.26,266.8,265.83,266.13,14099.0,256.0887,256.6081,255.6752,255.9637,14099.0
2020-01-17 12:00:00,266.15,266.78,266.04,266.38,9151.0,255.9829,256.5889,255.8771,256.2041,9151.0
2020-01-17 12:30:00,266.43,266.46,265.6,266.0,9781.0,256.2522,256.2811,255.4539,255.8387,9781.0
2020-01-17 13:00:00,265.98,266.6,265.91,266.33,8935.0,255.8194,256.4157,255.7521,256.1561,8935.0
2020-01-17 13:30:00,266.25,266.34,265.74,265.94,5543.0,256.0791,256.1657,255.5886,255.781,5543.0
2020-01-17 14:00:00,265.94,266.39,265.82,266.08,6941.0,255.781,256.2138,255.6655,255.9156,6941.0
2020-01-17 14:30:00,266.05,266.5,265.96,266.46,10004.0,255.8867,256.3196,255.8002,256.2811,10004.0
2020-01-17 15:00:00,266.4,266.47,265.95,265.95,11217.0,256.2234,256.2907,255.7906,255.7906,11217.0
2020-01-17 15:30:00,266.0,266.95,266.0,266.73,60605.0,255.8387,256.7524,255.8387,256.5408,60605.0
2020-01-21 09:30:00,265.74,267.98,265.34,267.61,21717.0,255.5886,257.743,255.2039,257.3872,21717.0
2020-01-21 10:00:00,267.81,268.86,266.86,266.95,11640.0,257.5795,258.5894,256.6658,256.7524,11640.0
2020-01-21 10:30:00,267.03,267.36,266.57,267.27,12408.0,256.8293,257.1467,256.3869,257.0601,12408.0
2020-01-21 11:00:00,267.27,267.4,266.27,266.56,13176.0,257.0601,257.1852,256.0983,256.3773,13176.0
2020-01-21 11:30:00,266.57,267.24,266.49,267.03,6006.0,256.3869,257.0313,256.3099,256.8293,6006.0
2020-01-21 12:00:00,267.37,268.37,267.23,268.37,5928.0,257.1563,258.1181,257.0217,258.1181,5928.0
2020-01-21 12:30:00,268.37,269.03,268.37,268.82,11267.0,258.1181,258.7529,258.1181,258.5509,11267.0
2020-01-21 13:00:00,268.81,268.82,268.28,268.41,8396.0,258.5413,258.5509,258.0316,258.1566,8396.0
2020-01-21 13:30:00,268.3,268.59,267.98,268.51,10501.0,258.0508,258.3297,257.743,258.2528,10501.0
2020-01-21 14:00:00,268.53,268.6,267.46,267.51,7751.0,258.272,258.3393,257.2429,257.291,7751.0
2020-01-21 14:30:00,267.51,267.95,267.14,267.95,6389.0,257.291,257.7142,256.9351,257.7142,6389.0
2020-01-21 15:00:00,267.82,268.38,267.81,268.07,13036.0,257.5891,258.1277,257.5795,257.8296,13036.0
2020-01-21 15:30:00,267.97,268.14,267.25,267.84,37631.0,257.7334,257.8969,257.0409,257.6084,37631.0
2020-01-22 09:30:00,268.04,268.48,266.67,268.26,11969.0,257.8007,258.2239,256.4831,258.0123,11969.0
2020-01-22 10:00:00,268.11,268.28,266.52,266.65,12707.0,257.8681,258.0316,256.3388,256.4638,12707.0
2020-01-22 10:30:00,266.67,267.81,266.64,267.12,16591.0,256.4831,257.5795,256.4542,256.9159,16591.0
2020-01-22 11:00:00,266.95,267.0,265.8,265.99,18348.0,256.7524,256.8005,255.6463,255.829,18348.0
2020-01-22 11:30:00,265.87,266.03,265.25,265.44,12268.0,255.7136,255.8675,255.1173,255.3001,12268.0
2020-01-22 12:00:00,265.32,266.09,265.03,265.03,14932.0,255.1846,255.9252,254.9057,254.9057,14932.0
2020-01-22 12:30:00,265.12,265.37,264.91,265.34,14874.0,254.9923,255.2327,254.7903,255.2039,14874.0
2020-01-22 13:00:00,265.21,266.36,265.21,266.36,17016.0,255.0788,256.1849,255.0788,256.1849,17016.0
2020-01-22 13:30:00,266.31,266.51,266.02,266.08,9633.0,256.1368,256.3292,255.8579,255.9156,9633.0
2020-01-22 14:00:00,265.94,266.43,265.94,266.12,5964.0,255.781,256.2522,255.781,255.9541,5964.0
2020-01-22 14:30:00,266.12,266.4,266.04,266.4,7962.0,255.9541,256.2234,255.8771,256.2234,7962.0
2020-01-22 15:00:00,266.33,266.36,265.44,265.53,22283.0,256.1561,256.1849,255.3001,255.3866,22283.0
2020-01-22 15:30:00,265.41,265.82,264.97,265.14,44590.0,255.2712,255.6655,254.848,255.0115,44590.0
2020-01-23 09:30:00,263.88,265.36,262.42,264.32,30666.0,253.7996,255.2231,252.3954,254.2228,30666.0
2020-01-23 10:00:00,264.74,265.53,264.16,265.49,9614.0,254.6268,255.3866,254.0689,255.3481,9614.0
2020-01-23 10:30:00,265.29,266.61,264.86,266.61,18646.0,255.1558,256.4254,254.7422,256.4254,18646.0
2020-01-23 11:00:00,266.61,266.88,265.74,266.71,15300.0,256.4254,256.685,255.5886,256.5215,15300.0
2020-01-23 11:30:00,266.71,266.99,266.3,266.44,12952.0,256.5215,256.7908,256.1272,256.2618,12952.0
2020-01-23 12:00:00,266.29,266.67,265.93,265.93,14336.0,256.1176,256.4831,255.7713,255.7713,14336.0
2020-01-23 12:30:00,266.0,266.21,265.74,265.86,4747.0,255.8387,256.0406,255.5886,255.704,4747.0
2020-01-23 13:00:00,265.87,266.01,265.51,265.51,5094.0,255.7136,255.8483,255.3674,255.3674,5094.0
2020-01-23 13:30:00,265.54,265.95,265.27,265.73,3365.0,255.3962,255.7906,255.1365,255.579,3365.0
2020-01-23 14:00:00,266.0,266.11,265.72,266.07,10195.0,255.8387,255.9445,255.5694,255.906,10195.0
2020-01-23 14:30:00,266.08,267.14,266.06,267.05,8232.0,255.9156,256.9351,255.8964,256.8485,8232.0
2020-01-23 15:00:00,266.98,267.41,266.56,267.41,9718.0,256.7812,257.1948,256.3773,257.1948,9718.0
2020-01-23 15:30:00,267.36,267.96,267.23,267.87,48520.0,257.1467,257.7238,257.0217,257.6372,48520.0
2020-01-24 09:30:00,267.48,267.61,265.26,266.44,17896.0,257.2621,257.3872,255.1269,256.2618,17896.0
2020-01-24 10:00:00,266.39,266.93,266.24,266.74,3690.0,256.2138,256.7331,256.0695,256.5504,3690.0
2020-01-24 10:30:00,266.58,266.58,265.61,265.61,4744.0,256.3965,256.3965,255.4636,255.4636,4744.0
2020-01-24 11:00:00,265.34,265.63,264.87,265.47,4497.0,255.2039,255.4828,254.7518,255.3289,4497.0
2020-01-24 11:30:00,265.59,265.59,264.05,264.3,5079.0,255.4443,255.4443,253.9631,254.2036,5079.0
2020-01-24 12:00:00,264.31,264.43,263.32,263.54,8892.0,254.2132,254.3286,253.261,253.4726,8892.0
2020-01-24 12:30:00,263.62,264.23,263.54,264.12,11069.0,253.5496,254.1363,253.4726,254.0305,11069.0
2020-01-24 13:00:00,264.04,264.04,262.97,263.09,7603.0,253.9535,253.9535,252.9244,253.0398,7603.0
2020-01-24 13:30:00,262.93,263.36,262.79,262.91,7296.0,252.8859,253.2995,252.7513,252.8667,7296.0
2020-01-24 14:00:00,262.93,263.25,262.27,262.34,10969.0,252.8859,253.1937,252.2511,252.3185,10969.0
2020-01-24 14:30:00,262.38,264.22,262.37,264.14,25659.0,252.3569,254.1267,252.3473,254.0497,25659.0
2020-01-24 15:00:00,264.1,264.69,263.87,264.18,9934.0,254.0112,254.5787,253.79,254.0882,9934.0
2020-01-24 15:30:00,264.11,264.56,263.74,263.86,50170.0,254.0209,254.4537,253.665,253.7804,50170.0
2020-01-27 09:30:00,261.5,264.04,261.29,263.5,24507.0,251.5106,253.9535,251.3086,253.4342,24507.0
2020-01-27 10:00:00,263.39,263.63,262.51,262.94,30196.0,253.3284,253.5592,252.482,252.8956,30196.0
2020-01-27 10:30:00,262.93,264.22,262.07,264.22,26986.0,252.8859,254.1267,252.0588,254.1267,26986.0
2020-01-27 11:00:00,264.27,264.45,262.94,264.2,13595.0,254.1747,254.3479,252.8956,254.1074,13595.0
2020-01-27 11:30:00,264.26,265.02,264.16,264.68,9340.0,254.1651,254.8961,254.0689,254.5691,9340.0
2020-01-27 12:00:00,264.75,265.07,262.88,263.4,16801.0,254.6364,254.9442,252.8378,253.338,16801.0
2020-01-27 12:30:00,263.48,263.67,263.08,263.56,21939.0,253.4149,253.5977,253.0302,253.4919,21939.0
2020-01-27 13:00:00,263.56,263.57,263.0,263.07,8695.0,253.4919,253.5015,252.9533,253.0206,8695.0
2020-01-27 13:30:00,263.02,263.29,262.56,262.61,8515.0,252.9725,253.2322,252.5301,252.5782,8515.0
2020-01-27 14:00:00,262.55,262.55,262.12,262.43,11021.0,252.5204,252.5204,252.1069,252.405,11021.0
2020-01-27 14:30:00,262.41,262.41,260.97,261.2,30515.0,252.3858,252.3858,251.0008,251.222,30515.0
2020-01-27 15:00:00,261.15,261.39,260.5,261.03,23105.0,251.1739,251.4048,250.5488,251.0585,23105.0
2020-01-27 15:30:00,261.06,261.06,259.3,259.62,134509.0,251.0874,251.0874,249.3946,249.7024,134509.0
2020-01-28 09:30:00,260.75,261.74,258.69,258.91,32240.0,250.7892,251.7414,248.8079,249.0195,32240.0
2020-01-28 10:00:00,259.0,261.98,258.84,261.82,36085.0,249.1061,251.9722,248.9522,251.8183,36085.0
2020-01-28 10:30:00,261.94,263.65,261.85,263.65,16739.0,251.9338,253.5784,251.8472,253.5784,16739.0
2020-01-28 11:00:00,263.64,264.3,262.91,264.11,14218.0,253.5688,254.2036,252.8667,254.0209,14218.0
2020-01-28 11:30:00,263.76,264.02,263.05,263.44,9046.0,253.6842,253.9343,253.0013,253.3765,9046.0
2020-01-28 12:00:00,263.25,264.14,263.05,263.68,11234.0,253.1937,254.0497,253.0013,253.6073,11234.0
2020-01-28 12:30:00,263.76,264.1,263.5,264.08,6200.0,253.6842,254.0112,253.4342,253.992,6200.0
2020-01-28 13:00:00,264.12,264.7,264.03,264.29,8309.0,254.0305,254.5883,253.9439,254.194,8309.0
2020-01-28 13:30:00,264.2,265.02,264.15,264.86,10067.0,254.1074,254.8961,254.0593,254.7422,10067.0
2020-01-28 14:00:00,264.79,265.48,264.58,265.18,12529.0,254.6749,255.3385,254.4729,255.05,12529.0
2020-01-28 14:30:00,265.19,265.89,264.85,265.75,12800.0,255.0596,255.7329,254.7326,255.5982,12800.0
2020-01-28 15:00:00,265.76,265.77,265.32,265.47,8948.0,255.6078,255.6174,255.1846,255.3289,8948.0
2020-01-28 15:30:00,265.44,266.02,265.3,265.56,66637.0,255.3001,255.8579,255.1654,255.4155,66637.0
2020-01-29 09:30:00,265.93,268.2,265.93,266.92,14875.0,255.7713,257.9546,255.7713,256.7235,14875.0
2020-01-29 10:00:00,266.73,267.24,265.25,265.9,62935.0,256.5408,257.0313,255.1173,255.7425,62935.0
2020-01-29 10:30:00,265.76,265.91,265.09,265.12,23766.0,255.6078,255.7521,254.9634,254.9923,23766.0
2020-01-29 11:00:00,264.98,265.56,264.75,264.84,15218.0,254.8576,255.4155,254.6364,254.723,15218.0
2020-01-29 11:30:00,264.97,265.29,264.77,265.18,8177.0,254.848,255.1558,254.6556,255.05,8177.0
2020-01-29 12:00:00,265.19,265.2,264.04,264.16,6115.0,255.0596,255.0692,253.9535,254.0689,6115.0
2020-01-29 12:30:00,264.02,264.02,262.93,263.22,18176.0,253.9343,253.9343,252.8859,253.1649,18176.0
2020-01-29 13:00:00,263.3,263.55,262.83,262.92,16476.0,253.2418,253.4822,252.7898,252.8763,16476.0
2020-01-29 13:30:00,262.97,263.62,262.66,262.77,15939.0,252.9244,253.5496,252.6262,252.732,15939.0
2020-01-29 14:00:00,262.71,263.71,262.43,262.79,19087.0,252.6743,253.6361,252.405,252.7513,19087.0
2020-01-29 14:30:00,262.8,263.23,262.68,262.81,5400.0,252.7609,253.1745,252.6455,252.7705,5400.0
2020-01-29 15:00:00,262.67,262.74,260.87,261.46,29030.0,252.6359,252.7032,250.9046,251.4721,29030.0
2020-01-29 15:30:00,261.35,261.64,260.55,260.66,90935.0,251.3663,251.6452,250.5969,250.7026,90935.0
2020-01-30 09:30:00,259.23,262.67,259.23,261.21,114132.0,249.3273,252.6359,249.3273,251.2316,114132.0
2020-01-30 10:00:00,261.33,262.13,260.64,261.81,72006.0,251.3471,252.1165,250.6834,251.8087,72006.0
2020-01-30 10:30:00,261.69,261.69,260.31,261.09,62270.0,251.6933,251.6933,250.366,251.1162,62270.0
2020-01-30 11:00:00,261.07,265.92,261.07,265.63,73373.0,251.097,255.7617,251.097,255.4828,73373.0
2020-01-30 11:30:00,265.63,265.82,264.22,265.44,25951.0,255.4828,255.6655,254.1267,255.3001,25951.0
2020-01-30 12:00:00,265.48,266.14,265.1,266.06,29367.0,255.3385,255.9733,254.973,255.8964,29367.0
2020-01-30 12:30:00,266.05,266.28,265.37,265.63,20475.0,255.8867,256.108,255.2327,255.4828,20475.0
2020-01-30 13:00:00,265.62,265.63,264.61,264.88,27483.0,255.4732,255.4828,254.5018,254.7614,27483.0
2020-01-30 13:30:00,264.84,265.33,264.51,264.55,15104.0,254.723,255.1943,254.4056,254.444,15104.0
2020-01-30 14:00:00,264.68,265.17,263.83,264.03,17437.0,254.5691,255.0404,253.7516,253.9439,17437.0
2020-01-30 14:30:00,264.14,265.45,263.81,265.13,13515.0,254.0497,255.3097,253.7323,255.0019,13515.0
2020-01-30 15:00:00,265.34,265.75,264.86,265.5,11803.0,255.2039,255.5982,254.7422,255.3578,11803.0
2020-01-30 15:30:00,265.36,266.88,265.35,266.68,65982.0,255.2231,256.685,255.2135,256.4927,65982.0
2020-01-31 09:30:00,265.47,265.69,261.74,263.0,19505.0,255.3289,255.5405,251.7414,252.9533,19505.0
2020-01-31 10:00:00,262.75,262.76,260.54,261.47,23872.0,252.7128,252.7224,250.5872,251.4817,23872.0
2020-01-31 10:30:00,261.04,261.12,260.02,260.37,5420.0,251.0681,251.1451,250.0871,250.4237,5420.0
2020-01-31 11:00:00,260.41,261.11,259.94,260.86,15655.0,250.4622,251.1355,250.0102,250.895,15655.0
2020-01-31 11:30:00,260.75,261.93,259.99,261.93,29996.0,250.7892,251.9241,250.0582,251.9241,29996.0
2020-01-31 12:00:00,261.84,262.35,261.59,262.35,9689.0,251.8376,252.3281,251.5971,252.3281,9689.0
2020-01-31 12:30:00,262.25,262.51,261.7,262.36,8900.0,252.2319,252.482,251.7029,252.3377,8900.0
2020-01-31 13:00:00,262.37,262.62,261.9,262.59,8769.0,252.3473,252.5878,251.8953,252.5589,8769.0
2020-01-31 13:30:00,262.49,262.71,262.12,262.59,8436.0,252.4627,252.6743,252.1069,252.5589,8436.0
2020-01-31 14:00:00,262.74,263.15,262.52,263.06,7406.0,252.7032,253.0975,252.4916,253.011,7406.0
2020-01-31 14:30:00,263.21,263.76,263.05,263.67,11178.0,253.1552,253.6842,253.0013,253.5977,11178.0
2020-01-31 15:00:00,263.66,263.76,262.9,263.31,10925.0,253.588,253.6842,252.8571,253.2514,10925.0
2020-01-31 15:30:00,263.09,264.0,262.76,263.69,48286.0,253.0398,253.9151,252.7224,253.6169,48286.0
2020-02-03 09:30:00,265.72,268.78,264.5,268.09,29652.0,255.5694,258.5125,254.396,257.8488,29652.0
2020-02-03 10:00:00,268.59,270.4,267.87,269.95,24568.0,258.3297,260.0706,257.6372,259.6378,24568.0
2020-02-03 10:30:00,269.73,270.55,269.71,270.24,17855.0,259.4262,260.2148,259.4069,259.9167,17855.0
2020-02-03 11:00:00,270.35,270.53,269.63,269.68,20950.0,260.0225,260.1956,259.33,259.3781,20950.0
2020-02-03 11:30:00,269.68,269.95,269.2,269.49,15698.0,259.3781,259.6378,258.9164,259.1953,15698.0
2020-02-03 12:00:00,269.53,270.53,269.46,270.4,13140.0,259.2338,260.1956,259.1665,260.0706,13140.0
2020-02-03 12:30:00,270.61,271.64,270.31,271.64,20892.0,260.2726,261.2632,259.984,261.2632,20892.0
2020-02-03 13:00:00,271.57,272.16,271.29,271.84,16570.0,261.1959,261.7633,260.9266,261.4556,16570.0
2020-02-03 13:30:00,271.8,272.73,271.57,272.43,17306.0,261.4171,262.3116,261.1959,262.023,17306.0
2020-02-03 14:00:00,272.45,272.98,272.07,272.77,15513.0,262.0423,262.552,261.6768,262.35,15513.0
2020-02-03 14:30:00,272.76,274.51,272.6,274.39,25535.0,262.3404,264.0236,262.1865,263.9082,25535.0
2020-02-03 15:00:00,274.23,274.61,273.82,274.08,26306.0,263.7543,264.1198,263.3599,263.61,26306.0
2020-02-03 15:30:00,274.12,274.15,272.05,272.36,84735.0,263.6485,263.6773,261.6575,261.9557,84735.0
2020-02-04 09:30:00,274.41,274.5,272.05,272.63,31528.0,263.9274,264.014,261.6575,262.2154,31528.0
2020-02-04 10:00:00,273.01,273.17,271.02,271.39,11540.0,262.5809,262.7348,260.6669,261.0228,11540.0
2020-02-04 10:30:00,271.07,271.29,269.5,269.5,12158.0,260.715,260.9266,259.205,259.205,12158.0
2020-02-04 11:00:00,269.33,269.42,266.42,267.91,27277.0,259.0415,259.128,256.2426,257.6757,27277.0
2020-02-04 11:30:00,268.39,269.0,268.27,268.97,20104.0,258.1374,258.7241,258.0219,258.6952,20104.0
2020-02-04 12:00:00,268.87,269.78,268.72,269.51,13137.0,258.599,259.4743,258.4548,259.2146,13137.0
2020-02-04 12:30:00,269.49,270.33,269.3,270.33,6500.0,259.1953,260.0032,259.0126,260.0032,6500.0
2020-02-04 13:00:00,270.26,270.26,269.42,269.56,8072.0,259.9359,259.9359,259.128,259.2627,8072.0
2020-02-04 13:30:00,269.54,271.01,269.54,270.81,17353.0,259.2434,260.6573,259.2434,260.4649,17353.0
2020-02-04 14:00:00,270.82,271.85,270.81,271.85,7679.0,260.4745,261.4652,260.4649,261.4652,7679.0
2020-02-04 14:30:00,271.79,273.17,271.38,272.8,17704.0,261.4075,262.7348,261.0131,262.3789,17704.0
2020-02-04 15:00:00,272.76,273.51,272.6,272.94,23186.0,262.3404,263.0618,262.1865,262.5135,23186.0
2020-02-04 15:30:00,272.91,273.32,272.32,272.46,59949.0,262.4847,262.879,261.9172,262.0519,59949.0
2020-02-05 09:30:00,274.55,275.9,273.62,275.9,18440.0,264.062,265.3605,263.1676,265.3605,18440.0
2020-02-05 10:00:00,276.27,276.54,273.43,273.67,22020.0,265.7163,265.976,262.9848,263.2157,22020.0
2020-02-05 10:30:00,273.53,274.51,273.29,273.98,15959.0,263.081,264.0236,262.8502,263.5138,15959.0
2020-02-05 11:00:00,273.78,275.16,273.75,274.87,9078.0,263.3215,264.6487,263.2926,264.3698,9078.0
2020-02-05 11:30:00,274.73,276.62,274.73,276.62,12266.0,264.2352,266.053,264.2352,266.053,12266.0
2020-02-05 12:00:00,276.48,277.85,276.31,277.6,9913.0,265.9183,267.236,265.7548,266.9955,9913.0
2020-02-05 12:30:00,277.48,278.12,277.26,277.37,16074.0,266.8801,267.4957,266.6685,266.7743,16074.0
2020-02-05 13:00:00,277.46,277.98,277.37,277.68,6834.0,266.8609,267.361,266.7743,267.0725,6834.0
2020-02-05 13:30:00,277.83,278.23,277.6,278.18,9905.0,267.2167,267.6015,266.9955,267.5534,9905.0
2020-02-05 14:00:00,278.15,278.16,277.17,277.6,19358.0,267.5245,267.5341,266.582,266.9955,19358.0
2020-02-05 14:30:00,277.65,278.04,277.34,277.75,14491.0,267.0436,267.4187,266.7455,267.1398,14491.0
2020-02-05 15:00:00,277.8,278.4,277.54,277.76,21453.0,267.1879,267.765,266.9378,267.1494,21453.0
2020-02-05 15:30:00,277.58,278.3,276.75,277.18,70432.0,266.9763,267.6688,266.178,266.5916,70432.0
2020-02-06 09:30:00,276.61,277.79,274.05,274.05,55171.0,266.0434,267.1783,263.5811,263.5811,55171.0
2020-02-06 10:00:00,274.32,274.63,272.99,274.63,7932.0,263.8408,264.139,262.5616,264.139,7932.0
2020-02-06 10:30:00,274.57,274.57,272.78,272.9,14126.0,264.0813,264.0813,262.3597,262.4751,14126.0
2020-02-06 11:00:00,272.68,273.01,271.66,272.34,10653.0,262.2635,262.5809,261.2824,261.9365,10653.0
2020-02-06 11:30:00,272.48,273.08,271.59,271.87,19278.0,262.0711,262.6482,261.2151,261.4844,19278.0
2020-02-06 12:00:00,271.88,272.83,271.71,272.04,13456.0,261.494,262.4077,261.3305,261.6479,13456.0
2020-02-06 12:30:00,272.04,273.45,272.04,273.45,20380.0,261.6479,263.0041,261.6479,263.0041,20380.0
2020-02-06 13:00:00,273.55,274.41,273.55,274.34,7331.0,263.1002,263.9274,263.1002,263.8601,7331.0
2020-02-06 13:30:00,274.24,274.74,273.85,274.71,10039.0,263.7639,264.2448,263.3888,264.2159,10039.0
2020-02-06 14:00:00,274.52,274.64,273.87,274.05,7864.0,264.0332,264.1486,263.408,263.5811,7864.0
2020-02-06 14:30:00,274.23,274.33,273.85,274.27,13197.0,263.7543,263.8504,263.3888,263.7927,13197.0
2020-02-06 15:00:00,274.09,274.54,273.89,274.02,20181.0,263.6196,264.0524,263.4273,263.5523,20181.0
2020-02-06 15:30:00,274.04,274.41,273.69,274.15,80391.0,263.5715,263.9274,263.2349,263.6773,80391.0
2020-02-07 09:30:00,273.72,273.81,271.97,273.21,15889.0,263.2637,263.3503,261.5806,262.7732,15889.0
2020-02-07 10:00:00,272.41,275.17,272.41,275.17,14875.0,262.0038,264.6584,262.0038,264.6584,14875.0
2020-02-07 10:30:00,274.95,275.45,274.36,274.76,8807.0,264.4468,264.9277,263.8793,264.264,8807.0
2020-02-07 11:00:00,274.76,275.5,274.67,275.5,13359.0,264.264,264.9758,264.1775,264.9758,13359.0
2020-02-07 11:30:00,275.53,275.67,274.96,275.05,8632.0,265.0046,265.1393,264.4564,264.5429,8632.0
2020-02-07 12:00:00,275.09,275.59,275.08,275.43,14052.0,264.5814,265.0623,264.5718,264.9084,14052.0
2020-02-07 12:30:00,275.52,275.68,275.25,275.6,9269.0,264.995,265.1489,264.7353,265.0719,9269.0
2020-02-07 13:00:00,275.63,275.63,274.79,275.1,7736.0,265.1008,265.1008,264.2929,264.591,7736.0
2020-02-07 13:30:00,274.87,274.92,273.47,273.57,9076.0,264.3698,264.4179,263.0233,263.1195,9076.0
2020-02-07 14:00:00,273.46,274.15,273.15,274.14,6797.0,263.0137,263.6773,262.7155,263.6677,6797.0
2020-02-07 14:30:00,274.19,274.57,274.04,274.11,7628.0,263.7158,264.0813,263.5715,263.6389,7628.0
2020-02-07 15:00:00,274.13,274.92,273.87,274.44,5224.0,263.6581,264.4179,263.408,263.9562,5224.0
2020-02-07 15:30:00,274.41,274.5,273.78,274.16,39026.0,263.9274,264.014,263.3215,263.6869,39026.0
2020-02-10 09:30:00,273.88,276.21,272.69,274.54,42582.0,263.4176,265.6586,262.2731,264.0524,42582.0
2020-02-10 10:00:00,274.59,275.27,273.17,274.5,52341.0,264.1005,264.7545,262.7348,264.014,52341.0
2020-02-10 10:30:00,274.81,276.37,274.66,275.25,26919.0,264.3121,265.8125,264.1678,264.7353,26919.0
2020-02-10 11:00:00,275.14,275.68,274.73,275.47,27807.0,264.6295,265.1489,264.2352,264.9469,27807.0
2020-02-10 11:30:00,275.47,276.41,275.29,276.27,45863.0,264.9469,265.851,264.7738,265.7163,45863.0
2020-02-10 12:00:00,276.26,276.26,275.69,275.8,32941.0,265.7067,265.7067,265.1585,265.2643,32941.0
2020-02-10 12:30:00,275.6,275.61,274.63,275.45,21617.0,265.0719,265.0816,264.139,264.9277,21617.0
2020-02-10 13:00:00,275.32,275.35,274.25,274.25,11900.0,264.8026,264.8315,263.7735,263.7735,11900.0
2020-02-10 13:30:00,274.24,274.55,273.81,274.11,19992.0,263.7639,264.062,263.3503,263.6389,19992.0
2020-02-10 14:00:00,274.08,274.59,274.0,274.28,26291.0,263.61,264.1005,263.5331,263.8024,26291.0
2020-02-10 14:30:00,274.25,275.06,273.32,275.05,37621.0,263.7735,264.5526,262.879,264.5429,37621.0
2020-02-10 15:00:00,274.92,275.93,274.9,275.12,33979.0,264.4179,265.3893,264.3987,264.6103,33979.0
2020-02-10 15:30:00,274.96,276.85,274.53,276.79,112414.0,264.4564,266.2742,264.0428,266.2165,112414.0
2020-02-11 09:30:00,272.25,272.35,266.55,268.88,96295.0,261.8499,261.9461,256.3676,258.6086,96295.0
2020-02-11 10:00:00,269.05,270.41,268.75,269.53,58083.0,258.7721,260.0802,258.4836,259.2338,58083.0
2020-02-11 10:30:00,269.85,270.19,269.02,269.62,28992.0,259.5416,259.8686,258.7433,259.3204,28992.0
2020-02-11 11:00:00,269.51,269.99,265.7,266.07,67369.0,259.2146,259.6762,255.5501,255.906,67369.0
2020-02-11 11:30:00,266.23,268.63,265.9,266.47,34644.0,256.0599,258.3682,255.7425,256.2907,34644.0
2020-02-11 12:00:00,266.45,266.76,263.56,263.56,46012.0,256.2715,256.5696,253.4919,253.4919,46012.0
2020-02-11 12:30:00,263.76,264.57,263.3,264.06,31525.0,253.6842,254.4633,253.2418,253.9728,31525.0
2020-02-11 13:00:00,264.19,264.87,263.83,264.18,19437.0,254.0978,254.7518,253.7516,254.0882,19437.0
2020-02-11 13:30:00,264.3,265.72,264.3,264.37,26188.0,254.2036,255.5694,254.2036,254.2709,26188.0
2020-02-11 14:00:00,264.37,265.45,264.2,265.42,25291.0,254.2709,255.3097,254.1074,255.2808,25291.0
2020-02-11 14:30:00,265.45,265.52,263.51,263.75,33507.0,255.3097,255.377,253.4438,253.6746,33507.0
2020-02-11 15:00:00,263.47,264.68,263.47,264.5,34475.0,253.4053,254.5691,253.4053,254.396,34475.0
2020-02-11 15:30:00,264.68,264.7,261.56,262.96,117037.0,254.5691,254.5883,251.5683,252.9148,117037.0
2020-02-12 09:30:00,261.64,261.98,256.1,256.28,58609.0,251.6452,251.9722,246.3168,246.49,58609.0
2020-02-12 10:00:00,256.47,256.98,255.3,256.52,27374.0,246.6727,247.1632,245.5474,246.7208,27374.0
2020-02-12 10:30:00,256.75,258.27,256.43,257.66,21653.0,246.942,248.4039,246.6342,247.8173,21653.0
2020-02-12 11:00:00,257.95,258.76,257.45,258.5,19895.0,248.0962,248.8752,247.6153,248.6252,19895.0
2020-02-12 11:30:00,258.5,261.25,258.5,259.99,17359.0,248.6252,251.2701,248.6252,250.0582,17359.0
2020-02-12 12:00:00,259.71,260.14,259.06,259.94,15823.0,249.7889,250.2025,249.1638,250.0102,15823.0
2020-02-12 12:30:00,259.97,260.85,259.36,259.86,21630.0,250.039,250.8854,249.4523,249.9332,21630.0
2020-02-12 13:00:00,259.96,260.46,259.74,259.98,15067.0,250.0294,250.5103,249.8178,250.0486,15067.0
2020-02-12 13:30:00,260.04,260.29,259.72,259.89,17917.0,250.1063,250.3468,249.7986,249.9621,17917.0
2020-02-12 14:00:00,260.08,260.62,259.9,260.27,28866.0,250.1448,250.6642,249.9717,250.3275,28866.0
2020-02-12 14:30:00,260.39,260.81,260.18,260.33,17153.0,250.443,250.8469,250.241,250.3853,17153.0
2020-02-12 15:00:00,260.28,260.33,259.42,259.65,30381.0,250.3372,250.3853,249.51,249.7312,30381.0
2020-02-12 15:30:00,259.7,260.54,259.52,260.22,111845.0,249.7793,250.5872,249.6062,250.2795,111845.0
2020-02-13 09:30:00,260.0,261.62,259.53,259.76,36091.0,250.0679,251.626,249.6158,249.837,36091.0
2020-02-13 10:00:00,259.76,260.8,259.53,260.54,11715.0,249.837,250.8373,249.6158,250.5872,11715.0
2020-02-13 10:30:00,260.52,261.92,260.2,261.92,8755.0,250.568,251.9145,250.2602,251.9145,8755.0
2020-02-13 11:00:00,261.92,262.0,260.27,260.47,21553.0,251.9145,251.9915,250.3275,250.5199,21553.0
2020-02-13 11:30:00,260.31,260.45,259.7,260.3,21494.0,250.366,250.5007,249.7793,250.3564,21494.0
2020-02-13 12:00:00,260.28,261.18,260.21,261.15,21507.0,250.3372,251.2028,250.2698,251.1739,21507.0
2020-02-13 12:30:00,261.19,263.67,261.19,263.08,46291.0,251.2124,253.5977,251.2124,253.0302,46291.0
2020-02-13 13:00:00,262.98,263.29,262.08,263.29,12089.0,252.934,253.2322,252.0684,253.2322,12089.0
2020-02-13 13:30:00,263.25,265.05,263.25,264.18,45736.0,253.1937,254.9249,253.1937,254.0882,45736.0
2020-02-13 14:00:00,263.99,264.04,263.01,263.06,10585.0,253.9054,253.9535,252.9629,253.011,10585.0
2020-02-13 14:30:00,262.98,263.28,262.56,262.88,15813.0,252.934,253.2226,252.5301,252.8378,15813.0
2020-02-13 15:00:00,262.83,262.99,262.05,262.3,22317.0,252.7898,252.9436,252.0396,252.28,22317.0
2020-02-13 15:30:00,262.29,263.25,261.93,262.7,83051.0,252.2704,253.1937,251.9241,252.6647,83051.0
2020-02-14 09:30:00,262.67,263.74,261.78,262.04,20233.0,252.6359,253.665,251.7799,252.0299,20233.0
2020-02-14 10:00:00,262.0,262.83,261.5,261.5,33600.0,251.9915,252.7898,251.5106,251.5106,33600.0
2020-02-14 10:30:00,261.48,262.5,261.48,262.25,18553.0,251.4913,252.4724,251.4913,252.2319,18553.0
2020-02-14 11:00:00,262.45,263.08,262.45,262.83,13952.0,252.4243,253.0302,252.4243,252.7898,13952.0
2020-02-14 11:30:00,262.99,263.7,262.85,263.4,19089.0,252.9436,253.6265,252.809,253.338,19089.0
2020-02-14 12:00:00,263.38,263.5,262.54,262.73,14495.0,253.3187,253.4342,252.5108,252.6936,14495.0
2020-02-14 12:30:00,262.64,262.96,262.51,262.89,8027.0,252.607,252.9148,252.482,252.8475,8027.0
2020-02-14 13:00:00,262.86,263.09,262.58,262.8,7607.0,252.8186,253.0398,252.5493,252.7609,7607.0
2020-02-14 13:30:00,262.84,263.8,262.84,263.19,8722.0,252.7994,253.7227,252.7994,253.136,8722.0
2020-02-14 14:00:00,263.29,263.37,262.74,263.26,9583.0,253.2322,253.3091,252.7032,253.2033,9583.0
2020-02-14 14:30:00,263.31,263.7,263.13,263.34,9511.0,253.2514,253.6265,253.0783,253.2803,9511.0
2020-02-14 15:00:00,263.26,263.59,262.73,263.34,11142.0,253.2033,253.5207,252.6936,253.2803,11142.0
2020-02-14 15:30:00,263.37,263.51,262.66,263.39,80499.0,253.3091,253.4438,252.6262,253.3284,80499.0
2020-02-18 09:30:00,262.0,262.77,261.25,262.31,23462.0,251.9915,252.732,251.2701,252.2896,23462.0
2020-02-18 10:00:00,262.23,263.54,261.71,262.25,7612.0,252.2127,253.4726,251.7125,252.2319,7612.0
2020-02-18 10:30:00,262.17,262.89,261.89,262.37,10113.0,252.155,252.8475,251.8857,252.3473,10113.0
2020-02-18 11:00:00,262.25,262.93,261.75,261.83,27550.0,252.2319,252.8859,251.751,251.828,27550.0
2020-02-18 11:30:00,261.58,262.09,259.86,260.07,86952.0,251.5875,252.078,249.9332,250.1352,86952.0
2020-02-18 12:00:00,259.92,260.04,258.6,259.42,41012.0,249.9909,250.1063,248.7213,249.51,41012.0
2020-02-18 12:30:00,259.51,259.66,259.06,259.2,6772.0,249.5966,249.7408,249.1638,249.2984,6772.0
2020-02-18 13:00:00,259.06,259.18,257.68,258.4,15802.0,249.1638,249.2792,247.8365,248.529,15802.0
2020-02-18 13:30:00,258.38,258.57,257.75,257.87,19196.0,248.5097,248.6925,247.9038,248.0192,19196.0
2020-02-18 14:00:00,257.92,258.25,257.57,257.79,18500.0,248.0673,248.3847,247.7307,247.9423,18500.0
2020-02-18 14:30:00,257.86,258.22,257.29,257.58,45095.0,248.0096,248.3559,247.4614,247.7403,45095.0
2020-02-18 15:00:00,257.67,258.08,257.21,257.31,15825.0,247.8269,248.2212,247.3844,247.4806,15825.0
2020-02-18 15:30:00,257.4,257.63,256.26,257.2,74223.0,247.5672,247.7884,246.4707,247.3748,74223.0
2020-02-19 09:30:00,256.87,257.57,255.7,255.73,110545.0,247.0574,247.7307,245.9321,245.961,110545.0
2020-02-19 10:00:00,255.87,259.2,255.83,258.83,29776.0,246.0956,249.2984,246.0572,248.9426,29776.0
2020-02-19 10:30:00,259.01,260.22,257.8,258.4,21382.0,249.1157,250.2795,247.9519,248.529,21382.0
2020-02-19 11:00:00,258.3,260.2,258.16,259.76,14917.0,248.4328,250.2602,248.2982,249.837,14917.0
2020-02-19 11:30:00,259.93,260.57,259.55,260.45,15269.0,250.0005,250.6161,249.6351,250.5007,15269.0
2020-02-19 12:00:00,260.45,260.8,259.89,260.8,13206.0,250.5007,250.8373,249.9621,250.8373,13206.0
2020-02-19 12:30:00,260.68,260.72,259.72,259.87,15991.0,250.7219,250.7604,249.7986,249.9428,15991.0
2020-02-19 13:00:00,259.77,260.12,259.39,259.94,11851.0,249.8466,250.1833,249.4812,250.0102,11851.0
2020-02-19 13:30:00,259.97,260.2,259.4,259.65,12534.0,250.039,250.2602,249.4908,249.7312,12534.0
2020-02-19 14:00:00,259.62,260.54,259.58,260.43,16942.0,249.7024,250.5872,249.6639,250.4814,16942.0
2020-02-19 14:30:00,260.52,260.83,260.14,260.14,16679.0,250.568,250.8662,250.2025,250.2025,16679.0
2020-02-19 15:00:00,260.15,260.6,259.84,260.13,28476.0,250.2121,250.6449,249.914,250.1929,28476.0
2020-02-19 15:30:00,260.1,260.59,258.55,258.68,110298.0,250.164,250.6353,248.6733,248.7983,110298.0
2020-02-20 09:30:00,259.12,261.1,258.01,260.55,14428.0,249.2215,251.1258,248.1539,250.5969,14428.0
2020-02-20 10:00:00,260.47,260.57,257.35,257.37,19599.0,250.5199,250.6161,247.5191,247.5383,19599.0
2020-02-20 10:30:00,257.5,258.34,257.38,257.62,21377.0,247.6634,248.4713,247.5479,247.7788,21377.0
2020-02-20 11:00:00,257.52,258.1,256.26,256.33,17745.0,247.6826,248.2404,246.4707,246.5381,17745.0
2020-02-20 11:30:00,256.31,257.16,255.43,256.84,15381.0,246.5188,247.3364,245.6724,247.0286,15381.0
2020-02-20 12:00:00,257.01,257.31,256.48,256.79,7431.0,247.1921,247.4806,246.6823,246.9805,7431.0
2020-02-20 12:30:00,256.91,257.24,256.58,257.18,8462.0,247.0959,247.4133,246.7785,247.3556,8462.0
2020-02-20 13:00:00,257.16,257.62,256.84,257.53,12530.0,247.3364,247.7788,247.0286,247.6922,12530.0
2020-02-20 13:30:00,257.54,257.62,256.95,257.16,11435.0,247.7018,247.7788,247.1344,247.3364,11435.0
2020-02-20 14:00:00,257.26,257.68,257.26,257.38,12914.0,247.4325,247.8365,247.4325,247.5479,12914.0
2020-02-20 14:30:00,257.48,257.93,256.98,257.13,17970.0,247.6441,248.0769,247.1632,247.3075,17970.0
2020-02-20 15:00:00,257.14,257.67,257.07,257.42,17800.0,247.3171,247.8269,247.2498,247.5864,17800.0
2020-02-20 15:30:00,257.51,258.26,257.3,258.05,90624.0,247.673,248.3943,247.471,248.1924,90624.0
2020-02-21 09:30:00,257.22,257.24,255.71,255.98,21804.0,247.3941,247.4133,245.9417,246.2014,21804.0
2020-02-21 10:00:00,255.81,256.53,255.51,256.09,10113.0,246.0379,246.7304,245.7494,246.3072,10113.0
2020-02-21 10:30:00,256.44,256.44,255.95,256.38,9084.0,246.6439,246.6439,246.1726,246.5861,9084.0
2020-02-21 11:00:00,256.5,256.81,256.07,256.48,6285.0,246.7016,246.9997,246.288,246.6823,6285.0
2020-02-21 11:30:00,256.65,256.73,255.12,255.12,11909.0,246.8458,246.9228,245.3743,245.3743,11909.0
2020-02-21 12:00:00,255.06,255.24,253.83,254.3,55441.0,245.3166,245.4897,244.1336,244.5856,55441.0
2020-02-21 12:30:00,254.44,255.39,254.44,254.98,17941.0,244.7203,245.634,244.7203,245.2396,17941.0
2020-02-21 13:00:00,254.92,255.1,253.07,253.15,16120.0,245.1819,245.355,243.4026,243.4795,16120.0
2020-02-21 13:30:00,253.14,253.89,252.77,253.34,17144.0,243.4699,244.1913,243.1141,243.6623,17144.0
2020-02-21 14:00:00,253.24,253.26,252.56,253.08,30361.0,243.5661,243.5853,242.9121,243.4122,30361.0
2020-02-21 14:30:00,253.0,253.62,252.89,252.99,16268.0,243.3353,243.9316,243.2295,243.3256,16268.0
2020-02-21 15:00:00,253.05,253.05,251.8,251.8,27084.0,243.3834,243.3834,242.1811,242.1811,27084.0
2020-02-21 15:30:00,251.74,252.35,250.83,251.42,151244.0,242.1234,242.7101,241.2482,241.8156,151244.0
2020-02-24 09:30:00,245.11,247.47,240.98,245.29,46352.0,235.7467,238.0165,231.7744,235.9198,46352.0
2020-02-24 10:00:00,245.06,246.41,244.92,245.69,57780.0,235.6986,236.997,235.5639,236.3045,57780.0
2020-02-24 10:30:00,245.63,249.75,245.35,249.41,32383.0,236.2468,240.2094,235.9775,239.8824,32383.0
2020-02-24 11:00:00,249.4,249.97,248.21,249.48,35827.0,239.8728,240.421,238.7282,239.9497,35827.0
2020-02-24 11:30:00,249.42,249.92,248.99,249.68,18614.0,239.892,240.3729,239.4784,240.1421,18614.0
2020-02-24 12:00:00,249.37,249.38,248.19,248.63,16377.0,239.8439,239.8536,238.709,239.1322,16377.0
2020-02-24 12:30:00,248.65,249.22,248.2,248.2,27528.0,239.1514,239.6997,238.7186,238.7186,27528.0
2020-02-24 13:00:00,248.16,249.36,247.82,249.36,13202.0,238.6802,239.8343,238.3531,239.8343,13202.0
2020-02-24 13:30:00,249.15,249.7,248.78,249.36,22293.0,239.6323,240.1613,239.2765,239.8343,22293.0
2020-02-24 14:00:00,249.28,250.17,248.97,250.0,32306.0,239.7574,240.6134,239.4592,240.4499,32306.0
2020-02-24 14:30:00,249.96,250.49,249.19,249.92,20322.0,240.4114,240.9211,239.6708,240.3729,20322.0
2020-02-24 15:00:00,249.79,250.04,248.69,249.02,38452.0,240.2479,240.4883,239.1899,239.5073,38452.0
2020-02-24 15:30:00,249.1,250.03,248.95,249.51,111887.0,239.5842,240.4787,239.44,239.9786,111887.0
2020-02-25 09:30:00,248.64,249.55,246.9,247.0,14736.0,239.1418,240.0171,237.4683,237.5645,14736.0
2020-02-25 10:00:00,246.81,247.24,243.28,243.89,18828.0,237.3817,237.7953,233.9866,234.5733,18828.0
2020-02-25 10:30:00,243.89,245.24,243.62,244.36,21210.0,234.5733,235.8717,234.3136,235.0253,21210.0
2020-02-25 11:00:00,244.37,244.56,242.58,243.34,13715.0,235.0349,235.2177,233.3133,234.0443,13715.0
2020-02-25 11:30:00,243.69,244.47,243.09,244.01,16685.0,234.3809,235.1311,233.8038,234.6887,16685.0
2020-02-25 12:00:00,244.17,244.2,243.37,244.2,12482.0,234.8426,234.8714,234.0731,234.8714,12482.0
2020-02-25 12:30:00,244.19,244.81,243.01,243.12,18547.0,234.8618,235.4581,233.7269,233.8327,18547.0
2020-02-25 13:00:00,243.08,243.42,242.15,242.68,17816.0,233.7942,234.1212,232.8997,233.4095,17816.0
2020-02-25 13:30:00,242.34,243.61,242.31,242.55,15645.0,233.0825,234.304,233.0536,233.2845,15645.0
2020-02-25 14:00:00,242.75,243.17,241.32,241.32,34063.0,233.4768,233.8808,232.1014,232.1014,34063.0
2020-02-25 14:30:00,241.17,241.96,240.68,241.76,19112.0,231.9572,232.717,231.4859,232.5246,19112.0
2020-02-25 15:00:00,241.68,242.19,239.82,240.59,34772.0,232.4477,232.9382,230.6587,231.3993,34772.0
2020-02-25 15:30:00,240.5,240.55,238.87,239.24,170107.0,231.3128,231.3609,229.745,230.1009,170107.0
2020-02-26 09:30:00,240.38,242.3,238.41,239.68,60672.0,231.1974,233.044,229.3026,230.5241,60672.0
2020-02-26 10:00:00,239.68,239.7,237.21,237.32,29820.0,230.5241,230.5433,228.1485,228.2542,29820.0
2020-02-26 10:30:00,237.42,239.4,237.41,238.72,69654.0,228.3504,230.2548,228.3408,229.6008,69654.0
2020-02-26 11:00:00,238.78,239.28,237.49,238.61,85221.0,229.6585,230.1394,228.4178,229.495,85221.0
2020-02-26 11:30:00,238.49,239.01,237.74,237.98,30139.0,229.3796,229.8797,228.6582,228.889,30139.0
2020-02-26 12:00:00,237.91,238.06,236.02,236.4,36565.0,228.8217,228.966,227.0039,227.3694,36565.0
2020-02-26 12:30:00,236.46,237.36,236.11,236.48,22853.0,227.4271,228.2927,227.0905,227.4463,22853.0
2020-02-26 13:00:00,236.41,236.63,234.8,235.35,17887.0,227.379,227.5906,225.8305,226.3595,17887.0
2020-02-26 13:30:00,235.33,235.41,232.73,233.01,36462.0,226.3403,226.4172,223.8396,224.1089,36462.0
2020-02-26 14:00:00,233.22,234.14,232.91,233.65,26892.0,224.3109,225.1957,224.0127,224.7244,26892.0
2020-02-26 14:30:00,233.67,234.53,233.34,233.84,31993.0,224.7437,225.5708,224.4263,224.9072,31993.0
2020-02-26 15:00:00,233.86,234.43,233.09,233.62,35506.0,224.9264,225.4746,224.1858,224.6956,35506.0
2020-02-26 15:30:00,233.52,235.57,233.23,234.69,87106.0,224.5994,226.5711,224.3205,225.7247,87106.0
2020-02-27 09:30:00,231.9,234.5,229.96,234.47,58498.0,223.0413,225.542,221.1754,225.5131,58498.0
2020-02-27 10:00:00,234.58,235.54,231.5,232.67,71677.0,225.6189,226.5422,222.6566,223.7819,71677.0
2020-02-27 10:30:00,232.66,237.45,232.51,236.83,38583.0,223.7723,228.3793,223.628,227.783,38583.0
2020-02-27 11:00:00,236.95,237.88,235.33,235.64,33154.0,227.8984,228.7929,226.3403,226.6384,33154.0
2020-02-27 11:30:00,235.62,237.49,235.22,237.04,17423.0,226.6192,228.4178,226.2345,227.9849,17423.0
2020-02-27 12:00:00,237.04,238.43,236.75,237.15,24331.0,227.9849,229.3218,227.706,228.0907,24331.0
2020-02-27 12:30:00,237.22,237.81,236.45,236.45,11497.0,228.1581,228.7255,227.4175,227.4175,11497.0
2020-02-27 13:00:00,236.47,237.55,234.91,234.91,12988.0,227.4367,228.4755,225.9363,225.9363,12988.0
2020-02-27 13:30:00,234.86,235.24,232.81,233.19,12553.0,225.8882,226.2537,223.9165,224.282,12553.0
2020-02-27 14:00:00,232.96,233.9,232.26,233.81,16744.0,224.0608,224.9649,223.3875,224.8783,16744.0
2020-02-27 14:30:00,233.5,234.09,232.79,233.06,12330.0,224.5802,225.1476,223.8973,224.157,12330.0
2020-02-27 15:00:00,233.05,234.75,232.53,234.12,50157.0,224.1474,225.7824,223.6472,225.1765,50157.0
2020-02-27 15:30:00,234.14,234.33,230.97,230.97,125568.0,225.1957,225.3785,222.1468,222.1468,125568.0
2020-02-28 09:30:00,225.76,228.14,224.9,226.04,64673.0,217.6607,219.9553,216.8316,217.9307,64673.0
2020-02-28 10:00:00,225.79,227.73,223.71,224.44,60105.0,217.6896,219.56,215.6843,216.3881,60105.0
2020-02-28 10:30:00,224.18,227.0,223.79,226.36,41828.0,216.1374,218.8562,215.7614,218.2392,41828.0
2020-02-28 11:00:00,226.38,226.7,223.31,226.26,22922.0,218.2585,218.567,215.2986,218.1428,22922.0
2020-02-28 11:30:00,225.94,228.21,225.89,227.17,45429.0,217.8343,220.0228,217.7861,219.0201,45429.0
2020-02-28 12:00:00,227.31,228.55,226.28,228.45,35501.0,219.1551,220.3506,218.1621,220.2542,35501.0
2020-02-28 12:30:00,228.76,229.28,226.74,228.86,29182.0,220.5531,221.0544,218.6056,220.6495,29182.0
2020-02-28 13:00:00,229.06,229.47,226.59,227.16,21407.0,220.8423,221.2376,218.4609,219.0105,21407.0
2020-02-28 13:30:00,226.39,226.52,224.41,225.1,18979.0,218.2681,218.3935,216.3592,217.0244,18979.0
2020-02-28 14:00:00,224.94,225.86,223.86,225.12,20244.0,216.8701,217.7571,215.8289,217.0437,20244.0
2020-02-28 14:30:00,225.25,228.74,224.97,227.15,43744.0,217.169,220.5338,216.8991,219.0009,43744.0
2020-02-28 15:00:00,227.05,227.42,224.58,224.81,33651.0,218.9044,219.2612,216.5231,216.7448,33651.0
2020-02-28 15:30:00,224.19,228.07,223.6,227.76,117573.0,216.147,219.8878,215.5782,219.589,117573.0
2020-03-02 09:30:00,228.05,231.5,227.67,230.57,62795.0,219.8686,223.1948,219.5022,222.2982,62795.0
2020-03-02 10:00:00,230.57,230.63,228.75,230.17,21574.0,222.2982,222.356,220.5435,221.9125,21574.0
2020-03-02 10:30:00,230.58,234.25,229.8,232.0,87852.0,222.3078,225.8461,221.5558,223.6769,87852.0
2020-03-02 11:00:00,232.14,234.95,231.77,234.18,130579.0,223.8118,226.521,223.4551,225.7786,130579.0
2020-03-02 11:30:00,234.08,234.61,233.09,234.26,16415.0,225.6822,226.1932,224.7278,225.8558,16415.0
2020-03-02 12:00:00,234.53,234.64,233.23,233.74,14239.0,226.1161,226.2221,224.8627,225.3544,14239.0
2020-03-02 12:30:00,233.87,235.52,233.79,234.62,25329.0,225.4798,227.0706,225.4026,226.2029,25329.0
2020-03-02 13:00:00,234.62,234.89,232.96,233.4,12675.0,226.2029,226.4632,224.6024,225.0266,12675.0
2020-03-02 13:30:00,233.43,234.44,232.37,233.36,14472.0,225.0556,226.0293,224.0336,224.9881,14472.0
2020-03-02 14:00:00,233.32,233.94,232.75,232.75,12597.0,224.9495,225.5473,224.4,224.4,12597.0
2020-03-02 14:30:00,232.95,233.35,231.33,232.87,23812.0,224.5928,224.9784,223.0309,224.5156,23812.0
2020-03-02 15:00:00,233.08,235.16,233.07,234.99,27949.0,224.7181,226.7235,224.7085,226.5596,27949.0
2020-03-02 15:30:00,234.96,237.15,234.85,236.85,95659.0,226.5307,228.6421,226.4246,228.3529,95659.0
2020-03-03 09:30:00,243.3,244.45,238.59,239.78,49852.0,234.5715,235.6802,230.0304,231.1777,49852.0
2020-03-03 10:00:00,240.61,245.69,240.0,241.73,45744.0,231.978,236.8757,231.3899,233.0578,45744.0
2020-03-03 10:30:00,242.04,243.62,241.18,243.62,13182.0,233.3567,234.88,232.5275,234.88,13182.0
2020-03-03 11:00:00,243.34,243.89,239.61,240.38,24693.0,234.61,235.1403,231.0138,231.7562,24693.0
2020-03-03 11:30:00,240.38,243.36,239.98,243.36,30309.0,231.7562,234.6293,231.3706,234.6293,30309.0
2020-03-03 12:00:00,242.81,244.95,242.78,243.64,19078.0,234.099,236.1623,234.0701,234.8993,19078.0
2020-03-03 12:30:00,243.57,243.69,241.97,242.04,11675.0,234.8318,234.9475,233.2892,233.3567,11675.0
2020-03-03 13:00:00,242.13,242.13,240.76,241.28,18476.0,233.4434,233.4434,232.1226,232.6239,18476.0
2020-03-03 13:30:00,241.56,241.77,239.76,240.32,21019.0,232.8939,233.0964,231.1585,231.6984,21019.0
2020-03-03 14:00:00,240.51,240.85,237.01,239.11,40736.0,231.8816,232.2094,228.5071,230.5318,40736.0
2020-03-03 14:30:00,239.09,240.46,237.53,240.19,15809.0,230.5125,231.8334,229.0085,231.573,15809.0
2020-03-03 15:00:00,240.37,241.69,239.58,241.31,25328.0,231.7466,233.0192,230.9849,232.6529,25328.0
2020-03-03 15:30:00,241.22,241.25,237.76,238.93,86162.0,232.5661,232.595,229.2302,230.3582,86162.0
2020-03-04 09:30:00,242.06,243.54,239.37,240.27,26187.0,233.3759,234.8029,230.7825,231.6502,26187.0
2020-03-04 10:00:00,240.5,243.08,239.78,242.05,34693.0,231.8719,234.3594,231.1777,233.3663,34693.0
2020-03-04 10:30:00,242.36,242.41,240.47,241.3,33304.0,233.6652,233.7134,231.843,232.6432,33304.0
2020-03-04 11:00:00,241.27,244.27,241.26,244.27,36239.0,232.6143,235.5067,232.6047,235.5067,36239.0
2020-03-04 11:30:00,244.5,244.75,243.51,244.43,36948.0,235.7284,235.9694,234.7739,235.6609,36948.0
2020-03-04 12:00:00,244.63,247.98,244.41,247.76,38841.0,235.8537,239.0836,235.6416,238.8715,38841.0
2020-03-04 12:30:00,247.73,248.28,246.87,247.96,25871.0,238.8425,239.3728,238.0134,239.0643,25871.0
2020-03-04 13:00:00,247.97,248.47,247.38,248.13,26887.0,239.0739,239.556,238.5051,239.2282,26887.0
2020-03-04 13:30:00,248.13,248.83,247.94,248.7,17789.0,239.2282,239.9031,239.045,239.7777,17789.0
2020-03-04 14:00:00,248.7,250.0,248.28,250.0,40135.0,239.7777,241.0311,239.3728,241.0311,40135.0
2020-03-04 14:30:00,250.28,251.52,250.14,251.22,30303.0,241.3011,242.4966,241.1661,242.2073,30303.0
2020-03-04 15:00:00,251.14,252.12,250.54,251.5,38884.0,242.1302,243.075,241.5517,242.4773,38884.0
2020-03-04 15:30:00,251.65,253.16,251.64,252.86,75194.0,242.6219,244.0777,242.6123,243.7885,75194.0
2020-03-05 09:30:00,246.35,249.28,244.96,245.43,59227.0,237.512,240.3369,236.1719,236.625,59227.0
2020-03-05 10:00:00,245.54,246.5,243.31,243.55,26832.0,236.7311,237.6567,234.5811,234.8125,26832.0
2020-03-05 10:30:00,243.65,245.72,243.28,245.37,35877.0,234.9089,236.9046,234.5522,236.5672,35877.0
2020-03-05 11:00:00,245.08,246.44,244.54,244.92,20740.0,236.2876,237.5988,235.767,236.1333,20740.0
2020-03-05 11:30:00,245.02,245.28,242.27,242.61,25274.0,236.2298,236.4804,233.5784,233.9062,25274.0
2020-03-05 12:00:00,242.84,243.17,240.95,241.65,16831.0,234.128,234.4461,232.3058,232.9807,16831.0
2020-03-05 12:30:00,241.66,241.75,238.73,238.97,26676.0,232.9903,233.0771,230.1654,230.3968,26676.0
2020-03-05 13:00:00,239.02,239.73,238.03,239.71,29480.0,230.445,231.1295,229.4905,231.1103,29480.0
2020-03-05 13:30:00,239.96,240.91,238.95,239.9,46577.0,231.3513,232.2672,230.3775,231.2934,46577.0
2020-03-05 14:00:00,239.96,240.84,239.55,240.46,16684.0,231.3513,232.1997,230.956,231.8334,16684.0
2020-03-05 14:30:00,240.4,242.27,240.39,241.35,19035.0,231.7755,233.5784,231.7659,232.6914,19035.0
2020-03-05 15:00:00,241.19,241.53,239.87,241.23,18478.0,232.5372,232.865,231.2645,232.5757,18478.0
2020-03-05 15:30:00,241.23,244.35,241.13,243.62,90909.0,232.5757,235.5838,232.4793,234.88,90909.0
2020-03-06 09:30:00,236.76,236.76,232.97,235.69,27443.0,228.2661,228.2661,224.6121,227.2345,27443.0
2020-03-06 10:00:00,235.74,238.36,234.75,238.36,13614.0,227.2827,229.8087,226.3282,229.8087,13614.0
2020-03-06 10:30:00,238.72,240.3,237.81,239.0,29392.0,230.1558,231.6791,229.2784,230.4257,29392.0
2020-03-06 11:00:00,239.34,240.18,238.31,238.51,20238.0,230.7535,231.5634,229.7605,229.9533,20238.0
2020-03-06 11:30:00,238.54,240.06,238.18,238.78,18140.0,229.9822,231.4477,229.6351,230.2136,18140.0
2020-03-06 12:00:00,239.1,239.32,237.11,237.77,42686.0,230.5221,230.7342,228.6035,229.2399,42686.0
2020-03-06 12:30:00,237.63,239.41,237.63,238.2,13292.0,229.1049,230.821,229.1049,229.6544,13292.0
2020-03-06 13:00:00,238.36,239.79,238.35,239.0,43249.0,229.8087,231.1874,229.799,230.4257,43249.0
2020-03-06 13:30:00,239.1,239.22,236.39,236.39,16098.0,230.5221,230.6378,227.9094,227.9094,16098.0
2020-03-06 14:00:00,236.41,237.19,235.8,236.84,28873.0,227.9286,228.6807,227.3405,228.3432,28873.0
2020-03-06 14:30:00,236.76,236.99,234.43,235.09,19504.0,228.2661,228.4878,226.0197,226.656,19504.0
2020-03-06 15:00:00,235.25,237.45,234.82,235.83,30322.0,226.8103,228.9313,226.3957,227.3695,30322.0
2020-03-06 15:30:00,235.79,240.04,235.61,238.76,75437.0,227.3309,231.4284,227.1573,230.1943,75437.0
2020-03-09 09:30:00,216.0,222.99,214.18,219.67,11854.0,208.2509,214.9901,206.4962,211.7892,11854.0
2020-03-09 10:00:00,223.3,226.53,220.38,225.9,59378.0,215.289,218.4031,212.4737,217.7957,59378.0
2020-03-09 10:30:00,225.58,225.9,220.47,220.58,72617.0,217.4872,217.7957,212.5605,212.6666,72617.0
2020-03-09 11:00:00,220.62,221.56,219.05,221.39,49498.0,212.7051,213.6114,211.1914,213.4475,49498.0
2020-03-09 11:30:00,221.0,222.62,220.16,220.19,24312.0,213.0715,214.6334,212.2616,212.2905,24312.0
2020-03-09 12:00:00,220.3,220.3,212.62,212.89,71807.0,212.3966,212.3966,204.9921,205.2524,71807.0
2020-03-09 12:30:00,213.01,214.69,212.49,214.31,59477.0,205.3681,206.9879,204.8668,206.6215,59477.0
2020-03-09 13:00:00,214.48,215.75,213.89,214.55,16417.0,206.7854,208.0098,206.2166,206.8529,16417.0
2020-03-09 13:30:00,214.78,214.79,212.79,213.37,13112.0,207.0746,207.0843,205.156,205.7152,13112.0
2020-03-09 14:00:00,213.18,214.1,212.0,212.24,22703.0,205.532,206.419,204.3944,204.6258,22703.0
2020-03-09 14:30:00,212.29,215.44,211.35,214.81,40553.0,204.674,207.711,203.7677,207.1036,40553.0
2020-03-09 15:00:00,214.63,217.49,214.33,216.59,51275.0,206.93,209.6874,206.6408,208.8197,51275.0
2020-03-09 15:30:00,216.57,216.57,213.08,213.13,102960.0,208.8004,208.8004,205.4356,205.4838,102960.0
2020-03-10 09:30:00,218.0,219.99,215.53,215.88,21290.0,210.1791,212.0977,207.7977,208.1352,21290.0
2020-03-10 10:00:00,215.69,217.63,215.09,215.71,34728.0,207.952,209.8224,207.3735,207.9713,34728.0
2020-03-10 10:30:00,215.68,216.57,215.11,215.24,33619.0,207.9423,208.8004,207.3928,207.5181,33619.0
2020-03-10 11:00:00,215.19,215.77,210.67,211.06,17712.0,207.4699,208.0291,203.1121,203.4881,17712.0
2020-03-10 11:30:00,210.67,212.09,209.2,211.96,12816.0,203.1121,204.4811,201.6948,204.3558,12816.0
2020-03-10 12:00:00,212.05,214.58,211.16,213.27,27656.0,204.4426,206.8818,203.5845,205.6188,27656.0
2020-03-10 12:30:00,213.15,213.15,211.33,212.2,12831.0,205.5031,205.5031,203.7484,204.5872,12831.0
2020-03-10 13:00:00,211.87,213.88,211.47,213.41,16094.0,204.269,206.2069,203.8834,205.7538,16094.0
2020-03-10 13:30:00,213.54,213.69,207.71,207.97,36607.0,205.8791,206.0237,200.2583,200.5089,36607.0
2020-03-10 14:00:00,208.12,211.34,206.87,209.97,77956.0,200.6536,203.758,199.4484,202.4372,77956.0
2020-03-10 14:30:00,209.75,214.76,209.39,214.58,48191.0,202.2251,207.0554,201.878,206.8818,48191.0
2020-03-10 15:00:00,214.66,215.15,213.02,213.49,53464.0,206.9589,207.4314,205.3778,205.8309,53464.0
2020-03-10 15:30:00,213.5,217.53,212.89,217.27,126520.0,205.8406,209.726,205.2524,209.4753,126520.0
2020-03-11 09:30:00,212.34,212.42,208.74,211.15,77273.0,204.7222,204.7993,201.2513,203.5749,77273.0
2020-03-11 10:00:00,211.1,213.68,209.86,209.86,30567.0,203.5267,206.0141,202.3311,202.3311,30567.0
2020-03-11 10:30:00,209.63,210.72,208.1,209.74,14417.0,202.1094,203.1603,200.6343,202.2154,14417.0
2020-03-11 11:00:00,209.77,210.73,208.72,210.32,31531.0,202.2444,203.1699,201.232,202.7746,31531.0
2020-03-11 11:30:00,210.36,212.48,209.15,209.63,21631.0,202.8132,204.8572,201.6466,202.1094,21631.0
2020-03-11 12:00:00,209.96,212.01,209.12,209.69,12684.0,202.4276,204.404,201.6177,202.1672,12684.0
2020-03-11 12:30:00,209.3,209.56,207.48,208.42,14579.0,201.7912,202.0419,200.0365,200.9428,14579.0
2020-03-11 13:00:00,207.84,208.4,206.52,208.15,11260.0,200.3836,200.9235,199.111,200.6825,11260.0
2020-03-11 13:30:00,208.34,209.75,207.89,208.99,13293.0,200.8657,202.2251,200.4318,201.4924,13293.0
2020-03-11 14:00:00,209.18,209.39,207.83,208.16,14830.0,201.6755,201.878,200.374,200.6921,14830.0
2020-03-11 14:30:00,208.19,208.92,206.74,207.08,29927.0,200.7211,201.4249,199.3231,199.6509,29927.0
2020-03-11 15:00:00,207.16,207.42,204.41,205.92,48755.0,199.728,199.9787,197.0767,198.5325,48755.0
2020-03-11 15:30:00,205.87,208.39,205.46,206.19,126921.0,198.4843,200.9139,198.089,198.7928,126921.0
2020-03-12 09:30:00,190.0,192.55,188.66,192.55,22515.0,183.1836,185.6422,181.8917,185.6422,22515.0
2020-03-12 10:00:00,192.1,196.99,191.0,196.68,59713.0,185.2083,189.9229,184.1478,189.624,59713.0
2020-03-12 10:30:00,196.6,197.71,195.39,196.88,33181.0,189.5469,190.617,188.3803,189.8168,33181.0
2020-03-12 11:00:00,196.88,196.88,192.8,193.15,42282.0,189.8168,189.8168,185.8832,186.2206,42282.0
2020-03-12 11:30:00,193.16,193.66,189.8,191.5,23105.0,186.2303,186.7123,182.9908,184.6298,23105.0
2020-03-12 12:00:00,191.25,194.3,190.81,193.43,19800.0,184.3888,187.3294,183.9646,186.4906,19800.0
2020-03-12 12:30:00,193.35,198.36,190.35,198.18,15909.0,186.4135,191.2437,183.5211,191.0702,15909.0
2020-03-12 13:00:00,198.02,201.38,193.91,194.48,23205.0,190.9159,194.1554,186.9534,187.5029,23205.0
2020-03-12 13:30:00,194.79,195.22,191.0,192.85,22639.0,187.8018,188.2164,184.1478,185.9314,22639.0
2020-03-12 14:00:00,193.1,194.6,190.53,191.44,27488.0,186.1724,187.6186,183.6946,184.572,27488.0
2020-03-12 14:30:00,191.01,191.94,188.34,188.46,19477.0,184.1574,185.054,181.5832,181.6989,19477.0
2020-03-12 15:00:00,188.78,189.48,187.15,188.48,39776.0,182.0074,182.6823,180.4359,181.7182,39776.0
2020-03-12 15:30:00,188.66,191.75,185.71,185.71,101226.0,181.8917,184.8709,179.0475,179.0475,101226.0
2020-03-13 09:30:00,193.54,195.69,188.35,188.35,19614.0,186.5966,188.6695,181.5928,181.5928,19614.0
2020-03-13 10:00:00,188.01,193.02,188.0,191.87,27651.0,181.265,186.0953,181.2554,184.9865,27651.0
2020-03-13 10:30:00,192.06,192.06,189.28,189.28,55108.0,185.1697,185.1697,182.4895,182.4895,55108.0
2020-03-13 11:00:00,189.48,192.48,189.48,190.73,23205.0,182.6823,185.5747,182.6823,183.8874,23205.0
2020-03-13 11:30:00,189.43,189.69,185.12,187.61,66054.0,182.6341,182.8848,178.4787,180.8794,66054.0
2020-03-13 12:00:00,188.44,188.82,186.45,186.75,13876.0,181.6796,182.046,179.761,180.0502,13876.0
2020-03-13 12:30:00,186.9,190.02,186.9,189.07,21025.0,180.1948,183.2029,180.1948,182.287,21025.0
2020-03-13 13:00:00,188.93,190.72,187.39,190.64,15052.0,182.152,183.8778,180.6673,183.8007,15052.0
2020-03-13 13:30:00,191.12,191.74,189.13,190.92,34069.0,184.2635,184.8612,182.3448,184.0706,34069.0
2020-03-13 14:00:00,190.66,190.86,188.19,189.27,17101.0,183.82,184.0128,181.4386,182.4798,17101.0
2020-03-13 14:30:00,189.12,190.93,188.73,190.37,17222.0,182.3352,184.0803,181.9592,183.5404,17222.0
2020-03-13 15:00:00,189.96,191.12,189.28,190.85,31472.0,183.1451,184.2635,182.4895,184.0031,31472.0
2020-03-13 15:30:00,190.89,198.27,189.88,198.25,144566.0,184.0417,191.1569,183.0679,191.1377,144566.0
2020-03-16 09:30:00,181.31,183.0,178.54,180.75,14816.0,174.8054,176.4348,172.1348,174.2655,14816.0
2020-03-16 10:00:00,180.71,183.27,179.36,182.01,41423.0,174.2269,176.6951,172.9254,175.4803,41423.0
2020-03-16 10:30:00,181.63,186.6,181.63,183.22,24426.0,175.1139,179.9056,175.1139,176.6469,24426.0
2020-03-16 11:00:00,183.07,189.27,180.5,186.2,28721.0,176.5023,182.4798,174.0245,179.52,28721.0
2020-03-16 11:30:00,186.08,186.08,180.49,182.23,43984.0,179.4043,179.4043,174.0148,175.6924,43984.0
2020-03-16 12:00:00,182.53,184.06,180.25,181.35,138150.0,175.9816,177.4567,173.7834,174.844,138150.0
2020-03-16 12:30:00,181.19,181.89,177.53,179.25,35485.0,174.6897,175.3646,171.161,172.8193,35485.0
2020-03-16 13:00:00,179.28,182.58,177.48,177.83,37210.0,172.8482,176.0298,171.1128,171.4502,37210.0
2020-03-16 13:30:00,177.85,178.57,174.05,175.25,50528.0,171.4695,172.1637,167.8058,168.9628,50528.0
2020-03-16 14:00:00,175.53,176.34,173.75,175.56,34153.0,169.2328,170.0137,167.5166,169.2617,34153.0
2020-03-16 14:30:00,176.06,179.89,174.78,176.47,60453.0,169.7437,173.4363,168.5097,170.139,60453.0
2020-03-16 15:00:00,176.13,176.66,174.72,174.79,46875.0,169.8112,170.3222,168.4518,168.5193,46875.0
2020-03-16 15:30:00,174.79,177.87,170.98,171.39,173322.0,168.5193,171.4888,164.846,165.2413,173322.0
2020-03-17 09:30:00,174.84,174.94,163.66,163.79,34192.0,168.5675,168.6639,157.7886,157.9139,34192.0
2020-03-17 10:00:00,163.71,168.9,163.46,165.72,26875.0,157.8368,162.8406,157.5958,159.7747,26875.0
2020-03-17 10:30:00,165.51,165.93,162.31,164.48,34510.0,159.5722,159.9772,156.487,158.5792,34510.0
2020-03-17 11:00:00,164.0,167.14,162.17,162.93,59334.0,158.1164,161.1438,156.3521,157.0848,59334.0
2020-03-17 11:30:00,162.06,169.36,161.85,168.86,37690.0,156.246,163.2841,156.0435,162.802,37690.0
2020-03-17 12:00:00,167.13,172.6,167.12,170.89,39712.0,161.1341,166.4079,161.1245,164.7592,39712.0
2020-03-17 12:30:00,171.52,173.47,170.82,173.08,43884.0,165.3666,167.2467,164.6917,166.8706,43884.0
2020-03-17 13:00:00,173.15,174.71,172.16,174.63,59611.0,166.9381,168.4422,165.9837,168.365,59611.0
2020-03-17 13:30:00,174.34,175.96,173.41,174.66,31370.0,168.0854,169.6473,167.1888,168.394,31370.0
2020-03-17 14:00:00,174.43,176.94,171.54,176.17,45485.0,168.1722,170.5922,165.3859,169.8498,45485.0
2020-03-17 14:30:00,175.56,177.33,172.25,173.11,42030.0,169.2617,170.9682,166.0704,166.8996,42030.0
2020-03-17 15:00:00,173.15,173.16,167.46,168.3,50362.0,166.9381,166.9478,161.4523,162.2621,50362.0
2020-03-17 15:30:00,168.69,172.92,168.42,172.67,160010.0,162.6381,166.7164,162.3778,166.4754,160010.0
2020-03-18 09:30:00,165.78,167.64,160.63,162.7,84643.0,159.8325,161.6258,154.8673,156.863,84643.0
2020-03-18 10:00:00,163.16,164.7,161.98,164.2,100926.0,157.3065,158.7913,156.1689,158.3092,100926.0
2020-03-18 10:30:00,164.2,165.96,163.0,163.57,40104.0,158.3092,160.0061,157.1523,157.7018,40104.0
2020-03-18 11:00:00,163.38,165.91,163.1,164.88,43811.0,157.5186,159.9579,157.2487,158.9648,43811.0
2020-03-18 11:30:00,164.6,169.81,163.27,168.07,42888.0,158.6949,163.718,157.4126,162.0404,42888.0
2020-03-18 12:00:00,168.13,168.13,162.5,163.47,39529.0,162.0982,162.0982,156.6702,157.6054,39529.0
2020-03-18 12:30:00,163.27,163.4,157.26,157.63,61061.0,157.4126,157.5379,151.6182,151.9749,61061.0
2020-03-18 13:00:00,154.75,156.85,151.1,151.99,66747.0,149.1982,151.2229,145.6792,146.5373,66747.0
2020-03-18 13:30:00,151.7,151.88,146.53,146.89,93317.0,146.2577,146.4312,141.2731,141.6202,93317.0
2020-03-18 14:00:00,146.9,149.46,135.08,135.3,67092.0,141.6299,144.098,130.2339,130.446,67092.0
2020-03-18 14:30:00,135.5,153.25,135.17,153.09,92562.0,130.6389,147.7521,130.3207,147.5978,92562.0
2020-03-18 15:00:00,153.68,156.56,152.0,152.04,89032.0,148.1666,150.9433,146.5469,146.5855,89032.0
2020-03-18 15:30:00,152.4,152.44,142.36,149.82,200802.0,146.9326,146.9711,137.2527,144.4451,200802.0
2020-03-19 09:30:00,149.91,151.47,141.23,151.47,40667.0,144.5319,146.0359,136.1633,146.0359,40667.0
2020-03-19 10:00:00,150.97,161.34,150.8,161.34,45910.0,145.5539,155.5518,145.39,155.5518,45910.0
2020-03-19 10:30:00,160.83,162.53,159.24,160.36,53781.0,155.0601,156.6991,153.5272,154.607,53781.0
2020-03-19 11:00:00,160.03,161.04,155.59,159.42,49965.0,154.2888,155.2626,150.0081,153.7007,49965.0
2020-03-19 11:30:00,159.51,163.13,157.59,160.77,35605.0,153.7875,157.2776,151.9364,155.0023,35605.0
2020-03-19 12:00:00,161.31,161.59,158.0,158.09,29111.0,155.5229,155.7929,152.3317,152.4184,29111.0
2020-03-19 12:30:00,158.09,161.0,156.96,158.55,36353.0,152.4184,155.224,151.329,152.8619,36353.0
2020-03-19 13:00:00,159.12,162.41,158.06,160.39,32886.0,153.4115,156.5834,152.3895,154.6359,32886.0
2020-03-19 13:30:00,160.4,162.57,159.83,161.28,34415.0,154.6456,156.7377,154.096,155.494,34415.0
2020-03-19 14:00:00,161.14,167.84,159.92,166.99,46578.0,155.359,161.8186,154.1828,160.9991,46578.0
2020-03-19 14:30:00,167.39,168.73,165.83,167.94,27150.0,161.3848,162.6767,159.8807,161.915,27150.0
2020-03-19 15:00:00,167.44,169.54,164.26,167.71,54657.0,161.433,163.4576,158.3671,161.6933,54657.0
2020-03-19 15:30:00,167.74,171.56,167.54,167.98,161199.0,161.7222,165.4052,161.5294,161.9536,161199.0
2020-03-20 09:30:00,170.0,172.81,163.69,164.54,192517.0,163.9011,166.6103,157.8175,158.637,192517.0
2020-03-20 10:00:00,164.21,165.96,162.77,163.8,79285.0,158.3189,160.0061,156.9305,157.9236,79285.0
2020-03-20 10:30:00,164.17,166.78,163.02,163.17,31492.0,158.2803,160.7967,157.1716,157.3162,31492.0
2020-03-20 11:00:00,163.86,166.3,162.18,163.0,43613.0,157.9814,160.3339,156.3617,157.1523,43613.0
2020-03-20 11:30:00,162.78,164.5,159.3,160.54,37902.0,156.9402,158.5985,153.585,154.7805,37902.0
2020-03-20 12:00:00,159.74,161.31,158.11,158.34,80383.0,154.0092,155.5229,152.4377,152.6595,80383.0
2020-03-20 12:30:00,158.28,161.2,157.69,158.9,30661.0,152.6016,155.4169,152.0328,153.1994,30661.0
2020-03-20 13:00:00,158.6,161.61,158.11,159.73,24302.0,152.9101,155.8121,152.4377,153.9996,24302.0
2020-03-20 13:30:00,159.81,160.72,154.05,154.85,92503.0,154.0767,154.9541,148.5234,149.2947,92503.0
2020-03-20 14:00:00,155.61,158.42,153.76,155.28,41498.0,150.0274,152.7366,148.2438,149.7092,41498.0
2020-03-20 14:30:00,155.72,155.88,151.1,152.69,81135.0,150.1334,150.2877,145.6792,147.2122,81135.0
2020-03-20 15:00:00,152.5,154.6,150.0,154.21,70020.0,147.029,149.0536,144.6187,148.6776,70020.0
2020-03-20 15:30:00,154.41,159.5,152.03,153.6,138304.0,148.8704,153.7778,146.5758,148.0895,138304.0
2020-03-23 09:30:00,154.0,154.0,146.86,151.97,80773.0,148.4752,148.4752,141.5913,146.518,80773.0
2020-03-23 10:00:00,152.22,152.48,148.02,149.56,35295.0,146.759,147.0097,142.7097,144.1944,35295.0
2020-03-23 10:30:00,149.22,151.88,147.66,148.64,58512.0,143.8666,146.4312,142.3626,143.3074,58512.0
2020-03-23 11:00:00,148.92,150.44,146.66,147.19,51886.0,143.5774,145.0429,141.3985,141.9095,51886.0
2020-03-23 11:30:00,147.16,148.43,145.78,147.69,46456.0,141.8805,143.105,140.5501,142.3915,46456.0
2020-03-23 12:00:00,147.5,152.32,146.56,149.64,32618.0,142.2083,146.8554,141.3021,144.2716,32618.0
2020-03-23 12:30:00,150.0,153.12,148.08,152.67,38283.0,144.6187,147.6267,142.7675,147.1929,38283.0
2020-03-23 13:00:00,152.85,153.3,147.56,147.56,34126.0,147.3664,147.8003,142.2662,142.2662,34126.0
2020-03-23 13:30:00,147.02,149.12,145.2,146.35,35099.0,141.7456,143.7702,139.9909,141.0996,35099.0
2020-03-23 14:00:00,146.09,147.03,143.25,146.37,42552.0,140.8489,141.7552,138.1108,141.1189,42552.0
2020-03-23 14:30:00,146.3,146.46,143.02,143.69,31120.0,141.0514,141.2057,137.8891,138.535,31120.0
2020-03-23 15:00:00,143.64,144.98,141.12,141.55,65109.0,138.4868,139.7788,136.0572,136.4718,65109.0
2020-03-23 15:30:00,141.55,145.47,141.54,144.32,140148.0,136.4718,140.2512,136.4622,139.1424,140148.0
2020-03-24 09:30:00,151.4,157.08,149.33,154.74,80943.0,145.9684,151.4447,143.9727,149.1886,80943.0
2020-03-24 10:00:00,154.68,158.19,154.68,156.21,27522.0,149.1308,152.5148,149.1308,150.6059,27522.0
2020-03-24 10:30:00,155.68,156.85,154.8,155.51,43328.0,150.0949,151.2229,149.2465,149.931,43328.0
2020-03-24 11:00:00,156.15,160.32,156.15,159.5,22670.0,150.548,154.5684,150.548,153.7778,22670.0
2020-03-24 11:30:00,159.5,163.92,159.32,161.61,56623.0,153.7778,158.0393,153.6043,155.8121,56623.0
2020-03-24 12:00:00,161.79,163.74,161.07,163.09,51539.0,155.9857,157.8657,155.2915,157.239,51539.0
2020-03-24 12:30:00,163.06,164.04,161.99,162.09,42872.0,157.2101,158.155,156.1785,156.2749,42872.0
2020-03-24 13:00:00,161.77,163.36,158.64,159.7,54632.0,155.9664,157.4994,152.9487,153.9707,54632.0
2020-03-24 13:30:00,160.0,160.65,155.84,156.27,26450.0,154.2599,154.8866,150.2491,150.6637,26450.0
2020-03-24 14:00:00,156.54,158.64,155.18,155.33,30987.0,150.924,152.9487,149.6128,149.7574,30987.0
2020-03-24 14:30:00,155.21,156.61,153.41,156.57,30744.0,149.6417,150.9915,147.9063,150.953,30744.0
2020-03-24 15:00:00,157.18,158.25,155.56,156.59,25911.0,151.5411,152.5727,149.9792,150.9722,25911.0
2020-03-24 15:30:00,156.95,160.82,155.99,160.11,96537.0,151.3193,155.0505,150.3938,154.366,96537.0
2020-03-25 09:30:00,159.47,169.3,157.8,166.51,62260.0,153.7489,163.2263,152.1388,160.5364,62260.0
2020-03-25 10:00:00,165.72,167.85,163.32,163.85,83149.0,159.7747,161.8283,157.4608,157.9718,83149.0
2020-03-25 10:30:00,163.84,165.53,159.51,164.82,86171.0,157.9621,159.5915,153.7875,158.907,86171.0
2020-03-25 11:00:00,164.5,165.6,163.4,165.04,25818.0,158.5985,159.659,157.5379,159.1191,25818.0
2020-03-25 11:30:00,165.0,170.46,164.49,170.21,43229.0,159.0805,164.3446,158.5888,164.1036,43229.0
2020-03-25 12:00:00,170.03,172.65,168.47,171.97,34015.0,163.9301,166.4561,162.426,165.8005,34015.0
2020-03-25 12:30:00,171.66,179.49,170.96,177.78,64426.0,165.5016,173.0507,164.8267,171.402,64426.0
2020-03-25 13:00:00,178.18,182.0,177.19,180.32,52147.0,171.7877,175.4706,170.8332,173.8509,52147.0
2020-03-25 13:30:00,180.61,182.59,179.17,179.43,55447.0,174.1305,176.0395,172.7422,172.9928,55447.0
2020-03-25 14:00:00,179.43,185.2,177.29,181.36,62545.0,172.9928,178.5558,170.9296,174.8536,62545.0
2020-03-25 14:30:00,180.61,183.82,180.03,183.05,27557.0,174.1305,177.2253,173.5713,176.483,27557.0
2020-03-25 15:00:00,183.25,191.25,182.6,188.66,193317.0,176.6758,184.3888,176.0491,181.8917,193317.0
2020-03-25 15:30:00,189.18,190.25,181.27,182.45,254143.0,182.3931,183.4247,174.7668,175.9045,254143.0
2020-03-26 09:30:00,184.94,190.53,184.03,189.71,40132.0,178.3052,183.6946,177.4278,182.904,40132.0
2020-03-26 10:00:00,189.3,190.4,186.72,187.77,58430.0,182.5087,183.5693,180.0213,181.0336,58430.0
2020-03-26 10:30:00,187.81,191.53,185.56,187.39,39371.0,181.0722,184.6587,178.9029,180.6673,39371.0
2020-03-26 11:00:00,187.56,190.11,186.32,188.15,26348.0,180.8312,183.2897,179.6357,181.4,26348.0
2020-03-26 11:30:00,188.44,189.92,185.95,187.6,45276.0,181.6796,183.1065,179.2789,180.8697,45276.0
2020-03-26 12:00:00,187.82,190.74,187.26,190.12,20430.0,181.0818,183.8971,180.5419,183.2993,20430.0
2020-03-26 12:30:00,190.19,192.93,189.92,191.93,29162.0,183.3668,186.0085,183.1065,185.0444,29162.0
2020-03-26 13:00:00,191.66,192.63,190.05,191.38,35618.0,184.7841,185.7193,183.2318,184.5141,35618.0
2020-03-26 13:30:00,191.2,193.48,189.32,191.05,32286.0,184.3406,186.5388,182.528,184.196,32286.0
2020-03-26 14:00:00,191.06,191.5,188.96,190.33,25488.0,184.2056,184.6298,182.1809,183.5018,25488.0
2020-03-26 14:30:00,190.48,192.51,190.25,191.15,25799.0,183.6464,185.6036,183.4247,184.2924,25799.0
2020-03-26 15:00:00,190.93,192.18,190.16,190.97,30533.0,184.0803,185.2854,183.3379,184.1188,30533.0
2020-03-26 15:30:00,190.92,194.51,188.48,193.02,124576.0,184.0706,187.5318,181.7182,186.0953,124576.0
2020-03-27 09:30:00,188.65,191.7,178.87,180.18,75747.0,181.8821,184.8226,172.4529,173.7159,75747.0
2020-03-27 10:00:00,180.98,184.51,180.71,183.02,43069.0,174.4872,177.8906,174.2269,176.454,43069.0
2020-03-27 10:30:00,183.27,186.0,182.53,186.0,23266.0,176.6951,179.3271,175.9816,179.3271,23266.0
2020-03-27 11:00:00,185.71,186.7,181.97,182.67,22600.0,179.0475,180.002,175.4417,176.1166,22600.0
2020-03-27 11:30:00,182.79,182.92,180.24,182.12,14533.0,176.2323,176.3576,173.7738,175.5863,14533.0
2020-03-27 12:00:00,182.17,182.41,180.41,181.35,10330.0,175.6345,175.8659,173.9377,174.844,10330.0
2020-03-27 12:30:00,180.99,182.57,179.6,182.56,25878.0,174.4969,176.0202,173.1567,176.0105,25878.0
2020-03-27 13:00:00,182.06,184.82,182.0,184.69,35111.0,175.5285,178.1895,175.4706,178.0641,35111.0
2020-03-27 13:30:00,184.84,187.72,183.48,183.78,23821.0,178.2088,180.9854,176.8975,177.1868,23821.0
2020-03-27 14:00:00,183.22,184.11,180.94,182.1,16677.0,176.6469,177.5049,174.4487,175.5671,16677.0
2020-03-27 14:30:00,182.36,183.07,180.77,182.2,17048.0,175.8177,176.5023,174.2848,175.6635,17048.0
2020-03-27 15:00:00,182.09,184.24,181.48,181.94,95154.0,175.5574,177.6303,174.9693,175.4128,95154.0
2020-03-27 15:30:00,181.96,182.44,179.76,181.25,115813.0,175.4321,175.8949,173.311,174.7475,115813.0
2020-03-30 09:30:00,183.1,183.1,175.5,177.54,37077.0,176.5312,176.5312,169.2038,171.1706,37077.0
2020-03-30 10:00:00,178.06,179.5,176.13,177.38,15893.0,171.672,173.0603,169.8112,171.0164,15893.0
2020-03-30 10:30:00,177.69,179.24,177.0,177.39,18076.0,171.3153,172.8097,170.65,171.026,18076.0
2020-03-30 11:00:00,177.72,179.78,177.27,179.5,9145.0,171.3442,173.3303,170.9103,173.0603,9145.0
2020-03-30 11:30:00,179.48,180.0,179.29,179.79,29602.0,173.041,173.5424,172.8579,173.3399,29602.0
2020-03-30 12:00:00,179.96,181.61,179.31,180.02,37379.0,173.5038,175.0946,172.8771,173.5617,37379.0
2020-03-30 12:30:00,179.91,180.3,179.14,179.9,19772.0,173.4556,173.8316,172.7132,173.446,19772.0
2020-03-30 13:00:00,179.9,181.68,178.97,178.97,65376.0,173.446,175.1621,172.5493,172.5493,65376.0
2020-03-30 13:30:00,179.24,179.95,178.38,179.35,14535.0,172.8097,173.4942,171.9805,172.9157,14535.0
2020-03-30 14:00:00,179.34,179.73,178.36,179.12,16776.0,172.9061,173.2821,171.9612,172.694,16776.0
2020-03-30 14:30:00,179.42,180.47,178.69,178.82,42010.0,172.9832,173.9955,172.2794,172.4047,42010.0
2020-03-30 15:00:00,178.91,181.75,178.43,178.95,92451.0,172.4915,175.2296,172.0287,172.5301,92451.0
2020-03-30 15:30:00,178.8,180.4,178.48,179.34,151480.0,172.3854,173.928,172.0769,172.9061,151480.0
2020-03-31 09:30:00,176.8,179.07,175.05,176.31,47001.0,170.4572,172.6458,168.77,169.9848,47001.0
2020-03-31 10:00:00,176.04,177.01,175.48,176.05,28137.0,169.7245,170.6597,169.1845,169.7341,28137.0
2020-03-31 10:30:00,175.84,187.28,175.27,186.24,226884.0,169.5316,180.5612,168.9821,179.5585,226884.0
2020-03-31 11:00:00,186.25,194.97,185.5,192.38,324472.0,179.5682,187.9753,178.8451,185.4782,324472.0
2020-03-31 11:30:00,192.69,193.54,189.44,191.81,117217.0,185.7771,186.5966,182.6437,184.9287,117217.0
2020-03-31 12:00:00,191.94,192.22,188.25,189.0,58858.0,185.054,185.324,181.4964,182.2195,58858.0
2020-03-31 12:30:00,189.03,189.13,186.01,187.93,89591.0,182.2484,182.3448,179.3368,181.1879,89591.0
2020-03-31 13:00:00,187.62,191.68,187.37,191.64,63321.0,180.889,184.8034,180.648,184.7648,63321.0
2020-03-31 13:30:00,191.51,194.55,191.39,192.27,101230.0,184.6395,187.5704,184.5238,185.3722,101230.0
2020-03-31 14:00:00,192.44,194.11,192.36,193.05,67605.0,185.5361,187.1462,185.459,186.1242,67605.0
2020-03-31 14:30:00,192.93,196.07,191.65,191.65,84970.0,186.0085,189.0359,184.7744,184.7744,84970.0
2020-03-31 15:00:00,191.35,191.73,186.57,188.48,112002.0,184.4852,184.8516,179.8767,181.7182,112002.0
2020-03-31 15:30:00,188.52,191.94,188.09,189.13,176538.0,181.7567,185.054,181.3422,182.3448,176538.0
2020-04-01 09:30:00,182.19,186.89,181.01,186.48,49098.0,175.6538,180.1852,174.5162,179.7899,49098.0
2020-04-01 10:00:00,186.26,193.11,184.08,191.0,69388.0,179.5778,186.1821,177.476,184.1478,69388.0
2020-04-01 10:30:00,190.9,195.49,190.09,191.87,108507.0,184.0513,188.4767,183.2704,184.9865,108507.0
2020-04-01 11:00:00,192.18,193.51,191.64,192.93,38623.0,185.2854,186.5677,184.7648,186.0085,38623.0
2020-04-01 11:30:00,192.68,194.25,192.5,193.28,80606.0,185.7675,187.2812,185.5939,186.346,80606.0
2020-04-01 12:00:00,193.12,193.67,190.27,192.5,120216.0,186.1917,186.722,183.4439,185.5939,120216.0
2020-04-01 12:30:00,192.58,193.06,188.9,189.25,126729.0,185.6711,186.1339,182.1231,182.4605,126729.0
2020-04-01 13:00:00,189.24,190.68,188.81,189.73,33216.0,182.4509,183.8392,182.0363,182.9233,33216.0
2020-04-01 13:30:00,189.89,193.17,189.31,190.86,41546.0,183.0776,186.2399,182.5184,184.0128,41546.0
2020-04-01 14:00:00,190.68,192.12,189.8,190.32,35835.0,183.8392,185.2276,182.9908,183.4922,35835.0
2020-04-01 14:30:00,190.18,190.18,186.2,186.2,37606.0,183.3572,183.3572,179.52,179.52,37606.0
2020-04-01 15:00:00,186.23,187.27,185.54,186.36,41836.0,179.5489,180.5516,178.8836,179.6742,41836.0
2020-04-01 15:30:00,186.48,186.98,183.81,186.01,137868.0,179.7899,180.272,177.2157,179.3368,137868.0
2020-04-02 09:30:00,186.5,189.33,182.64,184.44,44350.0,179.8092,182.5377,176.0877,177.8231,44350.0
2020-04-02 10:00:00,184.99,184.99,181.31,181.81,38251.0,178.3534,178.3534,174.8054,175.2875,38251.0
2020-04-02 10:30:00,182.16,186.61,182.16,184.7,61276.0,175.6249,179.9153,175.6249,178.0738,61276.0
2020-04-02 11:00:00,185.17,185.97,184.33,185.49,63563.0,178.5269,179.2982,177.717,178.8354,63563.0
2020-04-02 11:30:00,185.11,186.39,184.33,184.33,41561.0,178.4691,179.7031,177.717,177.717,41561.0
2020-04-02 12:00:00,184.31,184.33,180.65,180.87,43735.0,177.6978,177.717,174.1691,174.3812,43735.0
2020-04-02 12:30:00,180.79,182.51,180.79,182.0,42550.0,174.304,175.9623,174.304,175.4706,42550.0
2020-04-02 13:00:00,181.62,182.06,179.17,179.51,40065.0,175.1043,175.5285,172.7422,173.07,40065.0
2020-04-02 13:30:00,179.98,180.61,178.36,178.84,62242.0,173.5231,174.1305,171.9612,172.424,62242.0
2020-04-02 14:00:00,178.86,179.27,176.77,178.0,53233.0,172.4433,172.8386,170.4283,171.6141,53233.0
2020-04-02 14:30:00,177.95,179.55,177.38,178.71,52360.0,171.5659,173.1085,171.0164,172.2987,52360.0
2020-04-02 15:00:00,178.99,179.36,176.35,176.96,73148.0,172.5686,172.9254,170.0233,170.6115,73148.0
2020-04-02 15:30:00,176.95,182.36,176.01,180.56,192223.0,170.6018,175.8177,169.6955,174.0823,192223.0
2020-04-03 09:30:00,179.3,179.5,172.07,174.3,50268.0,172.8675,173.0603,165.8969,168.0469,50268.0
2020-04-03 10:00:00,174.31,174.9,170.68,171.29,58630.0,168.0565,168.6254,164.5568,165.1449,58630.0
2020-04-03 10:30:00,171.4,171.86,169.09,170.78,94363.0,165.2509,165.6944,163.0238,164.6532,94363.0
2020-04-03 11:00:00,170.8,171.0,167.27,167.53,31606.0,164.6724,164.8653,161.2691,161.5198,31606.0
2020-04-03 11:30:00,167.34,168.69,166.76,168.63,50177.0,161.3366,162.6381,160.7774,162.5803,50177.0
2020-04-03 12:00:00,168.64,168.64,165.02,165.12,51871.0,162.5899,162.5899,159.0998,159.1962,51871.0
2020-04-03 12:30:00,165.07,166.72,162.5,162.93,63769.0,159.148,160.7388,156.6702,157.0848,63769.0
2020-04-03 13:00:00,162.99,165.21,162.74,163.85,71939.0,157.1426,159.283,156.9016,157.9718,71939.0
2020-04-03 13:30:00,163.87,164.85,162.82,163.28,33913.0,157.9911,158.9359,156.9787,157.4222,33913.0
2020-04-03 14:00:00,163.28,166.5,162.03,166.09,53535.0,157.4222,160.5267,156.2171,160.1314,53535.0
2020-04-03 14:30:00,166.48,168.25,165.06,166.59,43041.0,160.5074,162.2139,159.1384,160.6135,43041.0
2020-04-03 15:00:00,166.58,167.21,164.96,166.46,62987.0,160.6038,161.2112,159.042,160.4881,62987.0
2020-04-03 15:30:00,166.47,172.11,166.24,169.51,208765.0,160.4978,165.9354,160.276,163.4287,208765.0
2020-04-06 09:30:00,175.47,178.95,174.15,175.26,46670.0,169.1749,172.5301,167.9023,168.9724,46670.0
2020-04-06 10:00:00,175.3,178.31,175.29,176.05,44011.0,169.011,171.913,169.0014,169.7341,44011.0
2020-04-06 10:30:00,175.8,176.37,173.51,174.13,97771.0,169.4931,170.0426,167.2852,167.883,97771.0
2020-04-06 11:00:00,174.16,174.5,172.67,174.36,71373.0,167.9119,168.2397,166.4754,168.1047,71373.0
2020-04-06 11:30:00,174.41,176.17,173.62,175.05,75214.0,168.1529,169.8498,167.3913,168.77,75214.0
2020-04-06 12:00:00,175.13,176.57,174.82,175.79,45416.0,168.8471,170.2354,168.5482,169.4834,45416.0
2020-04-06 12:30:00,176.0,176.76,175.63,176.27,67927.0,169.6859,170.4186,169.3292,169.9462,67927.0
2020-04-06 13:00:00,176.17,177.15,176.03,176.92,36215.0,169.8498,170.7946,169.7148,170.5729,36215.0
2020-04-06 13:30:00,176.95,178.48,176.58,177.08,36869.0,170.6018,172.0769,170.2451,170.7271,36869.0
2020-04-06 14:00:00,176.98,177.07,175.73,176.17,55172.0,170.6307,170.7175,169.4256,169.8498,55172.0
2020-04-06 14:30:00,176.12,176.74,175.3,176.3,34325.0,169.8016,170.3993,169.011,169.9751,34325.0
2020-04-06 15:00:00,176.23,176.39,174.99,175.41,66029.0,169.9076,170.0619,168.7121,169.1171,66029.0
2020-04-06 15:30:00,175.45,178.65,174.9,176.73,271111.0,169.1556,172.2408,168.6254,170.3897,271111.0
2020-04-07 09:30:00,183.73,195.48,181.36,193.42,144197.0,177.1386,188.467,174.8536,186.4809,144197.0
2020-04-07 10:00:00,193.25,195.18,190.1,190.1,146065.0,186.317,188.1778,183.28,183.28,146065.0
2020-04-07 10:30:00,190.24,191.87,188.25,189.49,27942.0,183.415,184.9865,181.4964,182.6919,27942.0
2020-04-07 11:00:00,189.99,191.55,189.19,190.6,29156.0,183.174,184.678,182.4027,183.7621,29156.0
2020-04-07 11:30:00,190.64,193.51,190.64,192.44,24786.0,183.8007,186.5677,183.8007,185.5361,24786.0
2020-04-07 12:00:00,192.45,195.16,192.45,194.57,31185.0,185.5457,188.1585,185.5457,187.5897,31185.0
2020-04-07 12:30:00,195.0,195.76,193.73,195.36,24918.0,188.0043,188.737,186.7798,188.3513,24918.0
2020-04-07 13:00:00,195.46,195.62,191.6,192.23,27771.0,188.4478,188.602,184.7262,185.3336,27771.0
2020-04-07 13:30:00,192.3,193.62,191.48,191.48,14562.0,185.4011,186.6738,184.6105,184.6105,14562.0
2020-04-07 14:00:00,191.41,191.41,189.0,189.26,21767.0,184.543,184.543,182.2195,182.4702,21767.0
2020-04-07 14:30:00,189.37,189.37,186.99,187.93,24234.0,182.5762,182.5762,180.2816,181.1879,24234.0
2020-04-07 15:00:00,188.05,188.83,185.68,186.41,21648.0,181.3036,182.0556,179.0186,179.7224,21648.0
2020-04-07 15:30:00,186.0,188.96,185.21,185.21,72417.0,179.3271,182.1809,178.5655,178.5655,72417.0
2020-04-08 09:30:00,186.16,188.69,183.93,187.86,15541.0,179.4814,181.9206,177.3314,181.1204,15541.0
2020-04-08 10:00:00,187.57,187.66,185.38,186.72,7916.0,180.8408,180.9276,178.7294,180.0213,7916.0
2020-04-08 10:30:00,186.77,188.96,186.44,188.95,21544.0,180.0695,182.1809,179.7514,182.1713,21544.0
2020-04-08 11:00:00,188.57,191.87,188.55,190.38,9744.0,181.8049,184.9865,181.7857,183.55,9744.0
2020-04-08 11:30:00,190.74,192.2,189.79,190.94,13743.0,183.8971,185.3047,182.9812,184.0899,13743.0
2020-04-08 12:00:00,191.03,191.34,190.17,190.83,14307.0,184.1767,184.4756,183.3475,183.9839,14307.0
2020-04-08 12:30:00,190.7,191.9,190.7,191.47,15687.0,183.8585,185.0155,183.8585,184.6009,15687.0
2020-04-08 13:00:00,191.41,192.26,190.92,192.19,24823.0,184.543,185.3626,184.0706,185.2951,24823.0
2020-04-08 13:30:00,191.97,194.04,191.6,193.82,29476.0,185.083,187.0787,184.7262,186.8666,29476.0
2020-04-08 14:00:00,193.92,194.98,192.99,194.09,45894.0,186.963,187.985,186.0664,187.1269,45894.0
2020-04-08 14:30:00,194.09,194.5,193.36,194.0,52095.0,187.1269,187.5222,186.4231,187.0401,52095.0
2020-04-08 15:00:00,193.96,194.58,193.39,194.42,50557.0,187.0016,187.5993,186.452,187.4451,50557.0
2020-04-08 15:30:00,194.47,198.0,193.34,196.78,143803.0,187.4933,190.8966,186.4038,189.7204,143803.0
2020-04-09 09:30:00,199.81,210.9,199.81,209.48,59303.0,192.6417,203.3338,192.6417,201.9648,59303.0
2020-04-09 10:00:00,210.03,214.5,210.02,212.53,68781.0,202.495,206.8047,202.4854,204.9054,68781.0
2020-04-09 10:30:00,213.03,213.62,209.49,209.52,46609.0,205.3874,205.9563,201.9744,202.0033,46609.0
2020-04-09 11:00:00,209.41,209.41,204.49,205.99,48165.0,201.8973,201.8973,197.1538,198.6,48165.0
2020-04-09 11:30:00,205.97,207.54,205.57,205.98,20368.0,198.5807,200.0944,198.1951,198.5903,20368.0
2020-04-09 12:00:00,206.36,209.13,206.31,207.7,22045.0,198.9567,201.6273,198.9085,200.2486,22045.0
2020-04-09 12:30:00,207.81,209.61,207.16,209.16,30258.0,200.3547,202.0901,199.728,201.6563,30258.0
2020-04-09 13:00:00,208.98,209.03,207.48,207.94,26212.0,201.4827,201.5309,200.0365,200.48,26212.0
2020-04-09 13:30:00,208.12,209.08,207.51,208.92,31108.0,200.6536,201.5791,200.0655,201.4249,31108.0
2020-04-09 14:00:00,208.86,209.21,206.69,206.96,29078.0,201.367,201.7045,199.2749,199.5352,29078.0
2020-04-09 14:30:00,206.96,207.62,203.04,204.63,49593.0,199.5352,200.1715,195.7558,197.2888,49593.0
2020-04-09 15:00:00,204.95,209.1,204.02,208.14,83043.0,197.5973,201.5984,196.7007,200.6729,83043.0
2020-04-09 15:30:00,208.19,208.88,206.9,208.24,139020.0,200.7211,201.3863,199.4773,200.7693,139020.0
2020-04-13 09:30:00,206.72,206.72,202.42,203.56,23362.0,199.3038,199.3038,195.1581,196.2572,23362.0
2020-04-13 10:00:00,203.82,204.78,199.44,199.92,28553.0,196.5078,197.4334,192.285,192.7477,28553.0
2020-04-13 10:30:00,199.94,201.35,198.77,200.57,31768.0,192.767,194.1264,191.639,193.3744,31768.0
2020-04-13 11:00:00,200.49,200.83,197.87,200.39,16028.0,193.2973,193.6251,190.7713,193.2009,16028.0
2020-04-13 11:30:00,200.35,200.93,199.54,200.0,13958.0,193.1623,193.7215,192.3814,192.8249,13958.0
2020-04-13 12:00:00,200.08,202.22,200.0,201.47,10954.0,192.902,194.9652,192.8249,194.2421,10954.0
2020-04-13 12:30:00,201.54,201.54,200.12,200.12,23736.0,194.3096,194.3096,192.9406,192.9406,23736.0
2020-04-13 13:00:00,200.22,200.51,199.41,199.69,24421.0,193.037,193.3166,192.256,192.526,24421.0
2020-04-13 13:30:00,199.51,199.79,197.38,197.39,13338.0,192.3525,192.6224,190.2989,190.3085,13338.0
2020-04-13 14:00:00,197.53,197.98,196.75,197.37,8522.0,190.4435,190.8773,189.6915,190.2892,8522.0
2020-04-13 14:30:00,197.36,199.21,197.27,198.33,11910.0,190.2796,192.0632,190.1928,191.2148,11910.0
2020-04-13 15:00:00,198.24,198.94,196.86,197.92,22945.0,191.128,191.8029,189.7975,190.8195,22945.0
2020-04-13 15:30:00,197.81,198.56,196.83,197.56,65213.0,190.7134,191.4365,189.7686,190.4724,65213.0
2020-04-14 09:30:00,201.4,203.52,200.01,201.7,30742.0,194.1747,196.2186,192.8345,194.4639,30742.0
2020-04-14 10:00:00,201.17,203.35,200.76,201.75,18302.0,193.9529,196.0547,193.5576,194.5121,18302.0
2020-04-14 10:30:00,201.9,202.51,200.73,201.71,13163.0,194.6567,195.2448,193.5287,194.4735,13163.0
2020-04-14 11:00:00,201.7,201.71,198.38,200.83,11143.0,194.4639,194.4735,191.263,193.6251,11143.0
2020-04-14 11:30:00,200.33,201.78,199.6,200.34,10508.0,193.143,194.541,192.4392,193.1527,10508.0
2020-04-14 12:00:00,199.93,201.7,199.93,201.05,4965.0,192.7574,194.4639,192.7574,193.8372,4965.0
2020-04-14 12:30:00,201.17,201.9,199.62,200.19,10423.0,193.9529,194.6567,192.4585,193.0081,10423.0
2020-04-14 13:00:00,200.06,200.52,199.5,200.33,10693.0,192.8827,193.3262,192.3428,193.143,10693.0
2020-04-14 13:30:00,200.64,201.29,200.22,200.92,16378.0,193.4419,194.0686,193.037,193.7119,16378.0
2020-04-14 14:00:00,200.95,202.98,200.79,202.43,12985.0,193.7408,195.698,193.5865,195.1677,12985.0
2020-04-14 14:30:00,202.16,203.28,201.6,203.05,8972.0,194.9074,195.9872,194.3675,195.7655,8972.0
2020-04-14 15:00:00,202.95,203.25,201.69,203.24,12199.0,195.669,195.9583,194.4542,195.9486,12199.0
2020-04-14 15:30:00,202.93,204.03,202.93,203.43,37626.0,195.6498,196.7103,195.6498,196.1318,37626.0
2020-04-15 09:30:00,196.67,197.89,192.69,193.63,25344.0,189.6143,190.7906,185.7771,186.6834,25344.0
2020-04-15 10:00:00,194.12,194.43,192.14,192.23,43905.0,187.1558,187.4547,185.2469,185.3336,43905.0
2020-04-15 10:30:00,192.3,192.5,189.46,190.51,31055.0,185.4011,185.5939,182.663,183.6753,31055.0
2020-04-15 11:00:00,190.53,191.12,189.2,189.2,18276.0,183.6946,184.2635,182.4123,182.4123,18276.0
2020-04-15 11:30:00,189.49,191.89,189.37,191.44,26637.0,182.6919,185.0058,182.5762,184.572,26637.0
2020-04-15 12:00:00,191.18,191.54,189.73,189.97,10099.0,184.3213,184.6684,182.9233,183.1547,10099.0
2020-04-15 12:30:00,189.71,190.67,189.23,190.58,20883.0,182.904,183.8296,182.4413,183.7428,20883.0
2020-04-15 13:00:00,190.56,193.94,190.18,192.9,25992.0,183.7235,186.9823,183.3572,185.9796,25992.0
2020-04-15 13:30:00,192.63,192.73,191.35,191.74,37747.0,185.7193,185.8157,184.4852,184.8612,37747.0
2020-04-15 14:00:00,191.84,192.19,190.68,191.64,18367.0,184.9576,185.2951,183.8392,184.7648,18367.0
2020-04-15 14:30:00,191.74,192.81,190.9,191.36,27561.0,184.8612,185.8928,184.0513,184.4948,27561.0
2020-04-15 15:00:00,191.4,193.59,191.4,193.43,38323.0,184.5334,186.6448,184.5334,186.4906,38323.0
2020-04-15 15:30:00,193.52,195.48,193.39,194.15,80126.0,186.5774,188.467,186.452,187.1848,80126.0
2020-04-16 09:30:00,193.44,193.72,185.81,185.97,31867.0,186.5002,186.7702,179.144,179.2982,31867.0
2020-04-16 10:00:00,186.42,187.09,184.29,185.65,37157.0,179.7321,180.378,177.6785,178.9897,37157.0
2020-04-16 10:30:00,186.1,187.86,185.49,187.24,26539.0,179.4235,181.1204,178.8354,180.5227,26539.0
2020-04-16 11:00:00,187.12,188.02,186.41,187.06,25624.0,180.407,181.2747,179.7224,180.3491,25624.0
2020-04-16 11:30:00,186.9,189.65,186.3,188.5,22175.0,180.1948,182.8462,179.6164,181.7374,22175.0
2020-04-16 12:00:00,188.72,188.72,185.75,186.96,14154.0,181.9496,181.9496,179.0861,180.2527,14154.0
2020-04-16 12:30:00,186.73,186.73,185.73,186.43,14143.0,180.0309,180.0309,179.0668,179.7417,14143.0
2020-04-16 13:00:00,186.23,186.56,185.73,186.31,9253.0,179.5489,179.867,179.0668,179.626,9253.0
2020-04-16 13:30:00,186.21,187.43,186.21,186.99,14302.0,179.5296,180.7058,179.5296,180.2816,14302.0
2020-04-16 14:00:00,186.6,188.02,186.44,187.91,18761.0,179.9056,181.2747,179.7514,181.1686,18761.0
2020-04-16 14:30:00,187.68,190.95,187.53,188.39,122071.0,180.9469,184.0996,180.8022,181.6314,122071.0
2020-04-16 15:00:00,188.25,188.43,186.93,187.46,36029.0,181.4964,181.67,180.2238,180.7348,36029.0
2020-04-16 15:30:00,187.39,188.35,187.12,187.44,78357.0,180.6673,181.5928,180.407,180.7155,78357.0
2020-04-17 09:30:00,193.26,196.7,192.15,195.75,55195.0,186.3267,189.6433,185.2565,188.7273,55195.0
2020-04-17 10:00:00,195.68,197.63,195.01,195.73,34378.0,188.6599,190.5399,188.0139,188.7081,34378.0
2020-04-17 10:30:00,195.56,196.2,194.57,194.7,21796.0,188.5442,189.1612,187.5897,187.715,21796.0
2020-04-17 11:00:00,194.75,196.15,194.55,195.39,31288.0,187.7632,189.113,187.5704,188.3803,31288.0
2020-04-17 11:30:00,195.41,196.38,195.16,196.09,35366.0,188.3995,189.3347,188.1585,189.0552,35366.0
2020-04-17 12:00:00,196.09,196.73,195.41,195.92,30920.0,189.0552,189.6722,188.3995,188.8913,30920.0
2020-04-17 12:30:00,195.6,196.29,195.6,196.08,13596.0,188.5827,189.248,188.5827,189.0455,13596.0
2020-04-17 13:00:00,195.94,198.2,195.7,197.95,20139.0,188.9105,191.0895,188.6791,190.8484,20139.0
2020-04-17 13:30:00,197.89,198.35,196.28,197.74,16726.0,190.7906,191.2341,189.2383,190.646,16726.0
2020-04-17 14:00:00,197.47,197.69,196.45,196.5,22591.0,190.3856,190.5978,189.4022,189.4504,22591.0
2020-04-17 14:30:00,196.54,197.02,195.67,196.72,18494.0,189.489,189.9518,188.6502,189.6625,18494.0
2020-04-17 15:00:00,196.52,197.15,196.03,196.49,40737.0,189.4697,190.0771,188.9973,189.4408,40737.0
2020-04-17 15:30:00,196.53,199.47,196.47,198.88,88764.0,189.4794,192.3139,189.4215,191.7451,88764.0
2020-04-20 09:30:00,195.06,195.37,190.0,192.81,22548.0,188.0621,188.361,183.1836,185.8928,22548.0
2020-04-20 10:00:00,192.4,193.54,191.57,191.64,19063.0,185.4975,186.5966,184.6973,184.7648,19063.0
2020-04-20 10:30:00,191.84,193.43,190.33,192.52,30892.0,184.9576,186.4906,183.5018,185.6132,30892.0
2020-04-20 11:00:00,192.53,192.89,190.82,192.89,12470.0,185.6229,185.97,183.9742,185.97,12470.0
2020-04-20 11:30:00,192.85,193.43,192.37,192.87,12974.0,185.9314,186.4906,185.4686,185.9507,12974.0
2020-04-20 12:00:00,192.75,192.99,191.16,191.59,16772.0,185.835,186.0664,184.302,184.7166,16772.0
2020-04-20 12:30:00,191.82,192.05,191.53,192.05,20909.0,184.9383,185.1601,184.6587,185.1601,20909.0
2020-04-20 13:00:00,192.0,192.0,191.09,191.73,19256.0,185.1119,185.1119,184.2345,184.8516,19256.0
2020-04-20 13:30:00,191.68,192.46,191.39,192.34,20740.0,184.8034,185.5554,184.5238,185.4397,20740.0
2020-04-20 14:00:00,192.34,192.34,190.76,190.77,26991.0,185.4397,185.4397,183.9164,183.926,26991.0
2020-04-20 14:30:00,190.66,191.74,189.45,189.66,37533.0,183.82,184.8612,182.6534,182.8558,37533.0
2020-04-20 15:00:00,189.72,190.29,188.54,189.3,45198.0,182.9137,183.4632,181.776,182.5087,45198.0
2020-04-20 15:30:00,189.2,190.14,188.55,188.56,115774.0,182.4123,183.3186,181.7857,181.7953,115774.0
2020-04-21 09:30:00,185.34,186.88,183.47,184.05,22179.0,178.6908,180.1756,176.8879,177.4471,22179.0
2020-04-21 10:00:00,184.05,184.87,181.12,182.37,38805.0,177.4471,178.2377,174.6222,175.8274,38805.0
2020-04-21 10:30:00,181.86,182.25,180.7,180.71,29670.0,175.3357,175.7117,174.2173,174.2269,29670.0
2020-04-21 11:00:00,180.56,180.75,178.24,178.84,34804.0,174.0823,174.2655,171.8455,172.424,34804.0
2020-04-21 11:30:00,178.99,181.04,178.47,180.96,44875.0,172.5686,174.5451,172.0673,174.4679,44875.0
2020-04-21 12:00:00,180.58,182.06,180.41,181.72,52230.0,174.1016,175.5285,173.9377,175.2007,52230.0
2020-04-21 12:30:00,181.6,182.03,180.21,180.87,29834.0,175.085,175.4996,173.7449,174.3812,29834.0
2020-04-21 13:00:00,180.96,182.01,180.96,181.52,14534.0,174.4679,175.4803,174.4679,175.0079,14534.0
2020-04-21 13:30:00,181.14,181.99,181.02,181.41,15517.0,174.6415,175.461,174.5258,174.9018,15517.0
2020-04-21 14:00:00,181.4,182.44,180.89,182.24,57734.0,174.8922,175.8949,174.4005,175.702,57734.0
2020-04-21 14:30:00,182.08,182.09,180.13,180.29,30889.0,175.5478,175.5574,173.6677,173.822,30889.0
2020-04-21 15:00:00,180.49,181.02,179.88,180.13,58558.0,174.0148,174.5258,173.4267,173.6677,58558.0
2020-04-21 15:30:00,180.01,180.59,178.99,179.29,99467.0,173.552,174.1112,172.5686,172.8579,99467.0
2020-04-22 09:30:00,180.08,182.03,177.84,179.78,164554.0,173.6195,175.4996,171.4599,173.3303,164554.0
2020-04-22 10:00:00,179.75,180.73,179.33,180.4,42626.0,173.3014,174.2462,172.8964,173.928,42626.0
2020-04-22 10:30:00,180.53,181.23,179.04,179.04,22801.0,174.0534,174.7283,172.6168,172.6168,22801.0
2020-04-22 11:00:00,179.1,179.16,177.42,177.97,19837.0,172.6747,172.7325,171.0549,171.5852,19837.0
2020-04-22 11:30:00,178.21,179.36,178.07,179.02,11306.0,171.8166,172.9254,171.6816,172.5975,11306.0
2020-04-22 12:00:00,179.22,179.45,177.44,178.06,33561.0,172.7904,173.0121,171.0742,171.672,33561.0
2020-04-22 12:30:00,178.09,178.82,177.92,178.57,12188.0,171.7009,172.4047,171.537,172.1637,12188.0
2020-04-22 13:00:00,178.78,178.81,177.73,177.73,32142.0,172.3662,172.3951,171.3538,171.3538,32142.0
2020-04-22 13:30:00,177.84,178.34,177.55,178.16,53969.0,171.4599,171.9419,171.1803,171.7684,53969.0
2020-04-22 14:00:00,178.15,178.44,177.18,177.77,32618.0,171.7588,172.0384,170.8236,171.3924,32618.0
2020-04-22 14:30:00,177.78,177.97,177.41,177.56,33871.0,171.402,171.5852,171.0453,171.1899,33871.0
2020-04-22 15:00:00,177.6,177.79,177.26,177.39,103287.0,171.2285,171.4117,170.9007,171.026,103287.0
2020-04-22 15:30:00,177.41,178.1,177.02,177.05,154353.0,171.0453,171.7106,170.6693,170.6982,154353.0
2020-04-23 09:30:00,176.71,177.5,174.64,176.1,46309.0,170.3704,171.1321,168.3747,169.7823,46309.0
2020-04-23 10:00:00,176.11,177.54,175.66,176.24,27232.0,169.7919,171.1706,169.3581,169.9173,27232.0
2020-04-23 10:30:00,176.6,177.38,176.18,177.14,41047.0,170.2644,171.0164,169.8594,170.785,41047.0
2020-04-23 11:00:00,177.22,177.55,176.61,177.02,35422.0,170.8621,171.1803,170.274,170.6693,35422.0
2020-04-23 11:30:00,176.93,177.41,176.45,177.0,23742.0,170.5825,171.0453,170.1197,170.65,23742.0
2020-04-23 12:00:00,177.0,178.88,176.92,178.63,29982.0,170.65,172.4626,170.5729,172.2215,29982.0
2020-04-23 12:30:00,178.58,179.38,176.02,176.93,17851.0,172.1733,172.9446,169.7052,170.5825,17851.0
2020-04-23 13:00:00,176.74,177.79,176.24,177.2,13347.0,170.3993,171.4117,169.9173,170.8428,13347.0
2020-04-23 13:30:00,177.32,177.56,175.91,176.18,15063.0,170.9585,171.1899,169.5991,169.8594,15063.0
2020-04-23 14:00:00,176.2,178.66,176.05,178.21,11919.0,169.8787,172.2505,169.7341,171.8166,11919.0
2020-04-23 14:30:00,178.4,179.52,177.98,179.05,11027.0,171.9998,173.0796,171.5949,172.6265,11027.0
2020-04-23 15:00:00,179.06,180.13,178.93,179.24,28715.0,172.6361,173.6677,172.5108,172.8097,28715.0
2020-04-23 15:30:00,179.18,179.37,177.58,177.67,50739.0,172.7518,172.935,171.2092,171.296,50739.0
2020-04-24 09:30:00,181.75,182.87,180.7,181.97,22893.0,175.2296,176.3094,174.2173,175.4417,22893.0
2020-04-24 10:00:00,182.02,182.63,180.77,180.77,33468.0,175.4899,176.078,174.2848,174.2848,33468.0
2020-04-24 10:30:00,180.46,180.99,179.33,179.46,15971.0,173.9859,174.4969,172.8964,173.0218,15971.0
2020-04-24 11:00:00,179.33,179.33,176.93,177.21,16062.0,172.8964,172.8964,170.5825,170.8525,16062.0
2020-04-24 11:30:00,177.47,177.57,175.55,176.09,13022.0,171.1032,171.1996,169.252,169.7727,13022.0
2020-04-24 12:00:00,176.26,177.43,176.0,176.47,20675.0,169.9366,171.0646,169.6859,170.139,20675.0
2020-04-24 12:30:00,176.64,177.22,176.24,177.19,5628.0,170.3029,170.8621,169.9173,170.8332,5628.0
2020-04-24 13:00:00,177.21,177.21,176.43,176.56,6515.0,170.8525,170.8525,170.1005,170.2258,6515.0
2020-04-24 13:30:00,176.92,178.28,176.74,178.17,12633.0,170.5729,171.8841,170.3993,171.778,12633.0
2020-04-24 14:00:00,178.41,178.66,177.47,177.6,15701.0,172.0094,172.2505,171.1032,171.2285,15701.0
2020-04-24 14:30:00,177.86,178.04,177.15,177.35,16723.0,171.4792,171.6527,170.7946,170.9875,16723.0
2020-04-24 15:00:00,177.3,177.86,176.97,177.65,40972.0,170.9393,171.4792,170.6211,171.2767,40972.0
2020-04-24 15:30:00,177.72,177.9,176.21,177.37,79722.0,171.3442,171.5177,169.8884,171.0067,79722.0
2020-04-27 09:30:00,179.18,181.58,178.51,179.61,22223.0,172.7518,175.0657,172.1058,173.1664,22223.0
2020-04-27 10:00:00,179.17,182.5,179.17,181.79,26023.0,172.7422,175.9527,172.7422,175.2682,26023.0
2020-04-27 10:30:00,182.09,183.81,181.6,183.29,21657.0,175.5574,177.2157,175.085,176.7144,21657.0
2020-04-27 11:00:00,183.57,184.62,182.67,184.36,16181.0,176.9843,177.9966,176.1166,177.746,16181.0
2020-04-27 11:30:00,184.15,186.33,184.01,186.15,22445.0,177.5435,179.6453,177.4085,179.4718,22445.0
2020-04-27 12:00:00,186.15,187.07,185.81,186.37,12649.0,179.4718,180.3587,179.144,179.6839,12649.0
2020-04-27 12:30:00,186.63,186.8,185.47,185.85,14903.0,179.9345,180.0984,178.8162,179.1825,14903.0
2020-04-27 13:00:00,185.81,185.81,184.08,184.09,10876.0,179.144,179.144,177.476,177.4857,10876.0
2020-04-27 13:30:00,184.17,185.5,183.9,185.5,10240.0,177.5628,178.8451,177.3025,178.8451,10240.0
2020-04-27 14:00:00,185.54,186.21,185.48,185.87,13263.0,178.8836,179.5296,178.8258,179.2018,13263.0
2020-04-27 14:30:00,185.85,185.88,184.89,185.28,43488.0,179.1825,179.2114,178.257,178.633,43488.0
2020-04-27 15:00:00,185.38,185.56,183.93,183.93,75489.0,178.7294,178.9029,177.3314,177.3314,75489.0
2020-04-27 15:30:00,184.06,184.2,181.89,182.11,172857.0,177.4567,177.5917,175.3646,175.5767,172857.0
2020-04-28 09:30:00,187.58,192.41,186.16,190.93,63119.0,180.8505,185.5072,179.4814,184.0803,63119.0
2020-04-28 10:00:00,190.49,193.92,189.88,193.51,87499.0,183.6561,186.963,183.0679,186.5677,87499.0
2020-04-28 10:30:00,193.46,194.21,189.8,190.45,72435.0,186.5195,187.2426,182.9908,183.6175,72435.0
2020-04-28 11:00:00,190.46,192.57,190.05,191.05,23466.0,183.6271,185.6614,183.2318,184.196,23466.0
2020-04-28 11:30:00,190.99,192.31,190.88,191.76,20528.0,184.1381,185.4108,184.0321,184.8805,20528.0
2020-04-28 12:00:00,191.78,193.11,190.91,191.34,20075.0,184.8998,186.1821,184.061,184.4756,20075.0
2020-04-28 12:30:00,191.41,191.41,189.51,189.68,32567.0,184.543,184.543,182.7112,182.8751,32567.0
2020-04-28 13:00:00,189.81,189.98,189.51,189.77,18163.0,183.0005,183.1644,182.7112,182.9619,18163.0
2020-04-28 13:30:00,189.75,190.0,188.99,189.16,18858.0,182.9426,183.1836,182.2099,182.3738,18858.0
2020-04-28 14:00:00,189.12,190.06,187.46,188.5,33441.0,182.3352,183.2415,180.7348,181.7374,33441.0
2020-04-28 14:30:00,188.45,188.99,186.87,187.87,46352.0,181.6892,182.2099,180.1659,181.13,46352.0
2020-04-28 15:00:00,187.87,189.41,187.57,188.76,27048.0,181.13,182.6148,180.8408,181.9881,27048.0
2020-04-28 15:30:00,188.76,189.66,188.56,189.04,83050.0,181.9881,182.8558,181.7953,182.2581,83050.0
2020-04-29 09:30:00,194.03,198.99,193.98,197.81,41490.0,187.0691,191.8511,187.0208,190.7134,41490.0
2020-04-29 10:00:00,197.87,198.45,196.12,196.3,32332.0,190.7713,191.3305,189.0841,189.2576,32332.0
2020-04-29 10:30:00,196.24,197.82,195.97,197.12,22883.0,189.1998,190.7231,188.9395,190.0482,22883.0
2020-04-29 11:00:00,196.87,197.43,196.31,197.31,22969.0,189.8072,190.3471,189.2673,190.2314,22969.0
2020-04-29 11:30:00,197.22,197.81,196.5,197.28,18599.0,190.1446,190.7134,189.4504,190.2025,18599.0
2020-04-29 12:00:00,197.53,198.18,197.23,197.81,43867.0,190.4435,191.0702,190.1543,190.7134,43867.0
2020-04-29 12:30:00,197.87,198.89,197.83,198.78,25474.0,190.7713,191.7547,190.7327,191.6486,25474.0
2020-04-29 13:00:00,198.7,198.86,197.77,197.78,25594.0,191.5715,191.7258,190.6749,190.6845,25594.0
2020-04-29 13:30:00,197.54,198.02,196.94,196.97,16966.0,190.4531,190.9159,189.8747,189.9036,16966.0
2020-04-29 14:00:00,197.39,198.57,196.96,197.95,60926.0,190.3085,191.4462,189.8939,190.8484,60926.0
2020-04-29 14:30:00,197.96,198.5,197.54,197.94,35146.0,190.8581,191.3787,190.4531,190.8388,35146.0
2020-04-29 15:00:00,198.07,199.04,197.82,198.89,30781.0,190.9641,191.8993,190.7231,191.7547,30781.0
2020-04-29 15:30:00,199.0,199.44,197.35,197.35,151947.0,191.8608,192.285,190.2699,190.2699,151947.0
2020-04-30 09:30:00,195.25,195.25,190.33,192.32,20895.0,188.2453,188.2453,183.5018,185.4204,20895.0
2020-04-30 10:00:00,192.25,193.54,189.24,190.6,16502.0,185.3529,186.5966,182.4509,183.7621,16502.0
2020-04-30 10:30:00,190.52,190.52,188.81,189.27,11123.0,183.685,183.685,182.0363,182.4798,11123.0
2020-04-30 11:00:00,189.49,190.5,189.3,189.93,8911.0,182.6919,183.6657,182.5087,183.1161,8911.0
2020-04-30 11:30:00,189.77,190.83,188.63,189.13,15890.0,182.9619,183.9839,181.8628,182.3448,15890.0
2020-04-30 12:00:00,188.86,188.86,187.74,187.77,16352.0,182.0845,182.0845,181.0047,181.0336,16352.0
2020-04-30 12:30:00,187.93,189.55,187.58,189.09,10453.0,181.1879,182.7498,180.8505,182.3063,10453.0
2020-04-30 13:00:00,189.05,189.65,188.67,189.1,10036.0,182.2677,182.8462,181.9013,182.3159,10036.0
2020-04-30 13:30:00,188.76,189.26,188.65,188.66,11119.0,181.9881,182.4702,181.8821,181.8917,11119.0
2020-04-30 14:00:00,188.68,189.13,188.35,188.97,7869.0,181.911,182.3448,181.5928,182.1906,7869.0
2020-04-30 14:30:00,188.98,190.39,188.98,190.21,15048.0,182.2002,183.5596,182.2002,183.3861,15048.0
2020-04-30 15:00:00,190.45,192.02,190.34,191.22,26046.0,183.6175,185.1312,183.5114,184.3599,26046.0
2020-04-30 15:30:00,191.21,191.25,190.0,190.15,69950.0,184.3502,184.3888,183.1836,183.3283,69950.0
2020-05-01 09:30:00,187.55,188.79,184.16,184.67,32895.0,180.8215,182.017,177.5531,178.0449,32895.0
2020-05-01 10:00:00,185.0,186.94,183.08,183.5,23908.0,178.363,180.2334,176.5119,176.9168,23908.0
2020-05-01 10:30:00,183.72,184.86,183.72,184.49,12632.0,177.1289,178.228,177.1289,177.8713,12632.0
2020-05-01 11:00:00,184.57,185.05,183.72,183.9,19099.0,177.9484,178.4112,177.1289,177.3025,19099.0
2020-05-01 11:30:00,183.98,184.07,182.11,182.35,16988.0,177.3796,177.4664,175.5767,175.8081,16988.0
2020-05-01 12:00:00,182.52,183.95,182.1,183.52,18287.0,175.972,177.3507,175.5671,176.9361,18287.0
2020-05-01 12:30:00,183.28,183.3,182.34,182.37,10190.0,176.7047,176.724,175.7984,175.8274,10190.0
2020-05-01 13:00:00,182.53,182.85,181.92,182.85,10207.0,175.9816,176.2901,175.3935,176.2901,10207.0
2020-05-01 13:30:00,182.94,183.67,182.54,183.46,12471.0,176.3769,177.0807,175.9913,176.8783,12471.0
2020-05-01 14:00:00,183.45,185.43,183.22,185.34,21735.0,176.8686,178.7776,176.6469,178.6908,21735.0
2020-05-01 14:30:00,185.28,185.92,185.11,185.24,18330.0,178.633,179.25,178.4691,178.5944,18330.0
2020-05-01 15:00:00,185.15,186.33,185.13,186.03,27598.0,178.5076,179.6453,178.4883,179.3561,27598.0
2020-05-01 15:30:00,185.95,187.65,185.23,186.6,64301.0,179.2789,180.9179,178.5848,179.9056,64301.0
2020-05-04 09:30:00,184.31,187.6,180.54,187.56,28510.0,177.6978,180.8697,174.063,180.8312,28510.0
2020-05-04 10:00:00,187.49,189.12,187.19,188.2,25557.0,180.7637,182.3352,180.4744,181.4482,25557.0
2020-05-04 10:30:00,188.13,188.33,187.09,187.64,17514.0,181.3807,181.5735,180.378,180.9083,17514.0
2020-05-04 11:00:00,187.49,187.49,186.26,186.85,18899.0,180.7637,180.7637,179.5778,180.1466,18899.0
2020-05-04 11:30:00,186.85,187.05,186.37,186.66,10973.0,180.1466,180.3395,179.6839,179.9635,10973.0
2020-05-04 12:00:00,186.83,187.8,186.39,187.78,20040.0,180.1274,181.0626,179.7031,181.0433,20040.0
2020-05-04 12:30:00,187.78,189.22,187.6,189.0,21301.0,181.0433,182.4316,180.8697,182.2195,21301.0
2020-05-04 13:00:00,189.15,189.15,185.94,186.4,22159.0,182.3641,182.3641,179.2693,179.7128,22159.0
2020-05-04 13:30:00,186.46,187.82,186.46,187.55,18386.0,179.7706,181.0818,179.7706,180.8215,18386.0
2020-05-04 14:00:00,187.49,188.8,187.47,188.16,25928.0,180.7637,182.0267,180.7444,181.4096,25928.0
2020-05-04 14:30:00,188.0,190.26,187.9,190.26,43663.0,181.2554,183.4343,181.159,183.4343,43663.0
2020-05-04 15:00:00,190.22,191.57,189.94,191.34,43004.0,183.3957,184.6973,183.1258,184.4756,43004.0
2020-05-04 15:30:00,191.29,192.18,190.6,190.99,169032.0,184.4274,185.2854,183.7621,184.1381,169032.0
2020-05-05 09:30:00,188.05,189.68,179.55,181.11,98666.0,181.3036,182.8751,173.1085,174.6126,98666.0
2020-05-05 10:00:00,181.12,181.37,177.89,179.34,80690.0,174.6222,174.8632,171.5081,172.9061,80690.0
2020-05-05 10:30:00,179.36,179.67,175.41,177.11,93183.0,172.9254,173.2242,169.1171,170.7561,93183.0
2020-05-05 11:00:00,176.45,178.75,175.6,176.28,71904.0,170.1197,172.3372,169.3002,169.9558,71904.0
2020-05-05 11:30:00,176.56,179.33,176.01,179.07,69832.0,170.2258,172.8964,169.6955,172.6458,69832.0
2020-05-05 12:00:00,179.09,181.69,178.41,181.43,61837.0,172.665,175.1718,172.0094,174.9211,61837.0
2020-05-05 12:30:00,181.47,183.49,181.46,182.28,84553.0,174.9597,176.9072,174.95,175.7406,84553.0
2020-05-05 13:00:00,182.26,182.28,180.0,180.35,188090.0,175.7213,175.7406,173.5424,173.8798,188090.0
2020-05-05 13:30:00,180.36,181.37,179.8,180.25,42028.0,173.8895,174.8632,173.3496,173.7834,42028.0
2020-05-05 14:00:00,180.22,181.04,179.94,180.28,15985.0,173.7545,174.5451,173.4845,173.8123,15985.0
2020-05-05 14:30:00,180.28,182.47,179.94,182.03,24511.0,173.8123,175.9238,173.4845,175.4996,24511.0
2020-05-05 15:00:00,181.97,182.76,180.13,180.59,36013.0,175.4417,176.2034,173.6677,174.1112,36013.0
2020-05-05 15:30:00,180.48,181.78,180.11,181.5,196921.0,174.0052,175.2585,173.6484,174.9886,196921.0
2020-05-06 09:30:00,183.54,184.57,181.37,182.14,80854.0,176.9554,177.9484,174.8632,175.6056,80854.0
2020-05-06 10:00:00,182.22,183.44,179.63,182.82,72631.0,175.6827,176.859,173.1857,176.2612,72631.0
2020-05-06 10:30:00,182.51,183.03,180.68,180.93,17120.0,175.9623,176.4637,174.198,174.439,17120.0
2020-05-06 11:00:00,181.07,181.3,179.16,179.71,33548.0,174.574,174.7958,172.7325,173.2628,33548.0
2020-05-06 11:30:00,179.57,180.23,178.55,179.27,84419.0,173.1278,173.7641,172.1444,172.8386,84419.0
2020-05-06 12:00:00,179.27,180.22,178.97,179.83,24975.0,172.8386,173.7545,172.5493,173.3785,24975.0
2020-05-06 12:30:00,179.74,180.45,179.37,180.15,9453.0,173.2917,173.9762,172.935,173.687,9453.0
2020-05-06 13:00:00,180.21,180.31,179.17,180.31,26072.0,173.7449,173.8413,172.7422,173.8413,26072.0
2020-05-06 13:30:00,180.42,181.85,180.39,181.2,27106.0,173.9473,175.326,173.9184,174.6993,27106.0
2020-05-06 14:00:00,181.05,181.1,179.0,179.17,41244.0,174.5547,174.6029,172.5783,172.7422,41244.0
2020-05-06 14:30:00,179.02,179.47,178.91,179.0,91098.0,172.5975,173.0314,172.4915,172.5783,91098.0
2020-05-06 15:00:00,179.02,179.14,175.93,176.0,73830.0,172.5975,172.7132,169.6184,169.6859,73830.0
2020-05-06 15:30:00,176.17,176.64,174.24,174.47,174736.0,169.8498,170.3029,167.989,168.2108,174736.0
2020-05-07 09:30:00,176.19,182.83,175.88,181.01,25946.0,169.8691,176.2709,169.5702,174.5162,25946.0
2020-05-07 10:00:00,180.53,181.85,178.43,181.55,12761.0,174.0534,175.326,172.0287,175.0368,12761.0
2020-05-07 10:30:00,181.93,182.66,181.11,181.11,21037.0,175.4032,176.107,174.6126,174.6126,21037.0
2020-05-07 11:00:00,181.31,181.33,180.25,180.48,14114.0,174.8054,174.8247,173.7834,174.0052,14114.0
2020-05-07 11:30:00,180.5,182.17,180.35,181.62,12399.0,174.0245,175.6345,173.8798,175.1043,12399.0
2020-05-07 12:00:00,181.84,183.86,181.59,183.73,25827.0,175.3164,177.2639,175.0753,177.1386,25827.0
2020-05-07 12:30:00,183.73,184.19,181.63,181.66,19023.0,177.1386,177.5821,175.1139,175.1428,19023.0
2020-05-07 13:00:00,181.95,182.02,181.15,181.41,15204.0,175.4224,175.4899,174.6511,174.9018,15204.0
2020-05-07 13:30:00,181.42,181.68,180.5,181.17,19449.0,174.9114,175.1621,174.0245,174.6704,19449.0
2020-05-07 14:00:00,181.08,182.45,180.75,181.95,16168.0,174.5836,175.9045,174.2655,175.4224,16168.0
2020-05-07 14:30:00,182.11,182.29,180.74,180.75,18520.0,175.5767,175.7502,174.2558,174.2655,18520.0
2020-05-07 15:00:00,180.67,180.87,180.08,180.44,17009.0,174.1884,174.3812,173.6195,173.9666,17009.0
2020-05-07 15:30:00,180.52,180.91,179.32,179.67,78166.0,174.0437,174.4197,172.8868,173.2242,78166.0
2020-05-08 09:30:00,183.72,183.72,180.93,182.51,35970.0,177.1289,177.1289,174.439,175.9623,35970.0
2020-05-08 10:00:00,182.44,184.03,182.04,182.04,16381.0,175.8949,177.4278,175.5092,175.5092,16381.0
2020-05-08 10:30:00,181.74,182.17,180.02,180.17,10680.0,175.22,175.6345,173.5617,173.7063,10680.0
2020-05-08 11:00:00,180.16,180.5,179.1,179.21,20760.0,173.6966,174.0245,172.6747,172.7807,20760.0
2020-05-08 11:30:00,179.16,179.27,177.12,177.22,28891.0,172.7325,172.8386,170.7657,170.8621,28891.0
2020-05-08 12:00:00,177.31,178.03,177.2,177.57,23517.0,170.9489,171.6431,170.8428,171.1996,23517.0
2020-05-08 12:30:00,177.5,178.49,177.42,178.35,12897.0,171.1321,172.0866,171.0549,171.9516,12897.0
2020-05-08 13:00:00,178.34,178.46,177.84,177.99,13843.0,171.9419,172.0576,171.4599,171.6045,13843.0
2020-05-08 13:30:00,177.99,178.13,177.6,177.81,25719.0,171.6045,171.7395,171.2285,171.431,25719.0
2020-05-08 14:00:00,177.91,178.03,176.82,176.82,26850.0,171.5274,171.6431,170.4765,170.4765,26850.0
2020-05-08 14:30:00,176.91,177.91,176.41,177.71,17533.0,170.5632,171.5274,170.0812,171.3345,17533.0
2020-05-08 15:00:00,177.8,178.42,176.29,176.34,39856.0,171.4213,172.0191,169.9655,170.0137,39856.0
2020-05-08 15:30:00,176.39,176.68,175.73,176.57,93438.0,170.0619,170.3415,169.4256,170.2354,93438.0
2020-05-11 09:30:00,174.29,174.29,170.32,170.78,48490.0,168.0372,168.0372,164.2097,164.6532,48490.0
2020-05-11 10:00:00,170.77,170.77,169.75,170.17,50284.0,164.6435,164.6435,163.6601,164.065,50284.0
2020-05-11 10:30:00,170.16,170.88,168.75,168.76,32637.0,164.0554,164.7496,162.696,162.7056,32637.0
2020-05-11 11:00:00,168.84,169.67,168.75,169.61,32791.0,162.7828,163.583,162.696,163.5251,32791.0
2020-05-11 11:30:00,169.5,170.5,169.47,169.68,25363.0,163.4191,164.3832,163.3902,163.5926,25363.0
2020-05-11 12:00:00,169.79,170.82,169.58,170.82,22687.0,163.6987,164.6917,163.4962,164.6917,22687.0
2020-05-11 12:30:00,171.0,171.71,170.78,171.39,22483.0,164.8653,165.5498,164.6532,165.2413,22483.0
2020-05-11 13:00:00,171.38,171.92,171.07,171.38,23971.0,165.2316,165.7523,164.9328,165.2316,23971.0
2020-05-11 13:30:00,171.4,171.83,171.3,171.47,20655.0,165.2509,165.6655,165.1545,165.3184,20655.0
2020-05-11 14:00:00,171.47,171.74,170.78,170.78,38562.0,165.3184,165.5787,164.6532,164.6532,38562.0
2020-05-11 14:30:00,170.53,171.97,170.52,171.11,21490.0,164.4121,165.8005,164.4025,164.9713,21490.0
2020-05-11 15:00:00,171.21,172.61,171.13,172.41,27313.0,165.0677,166.4175,164.9906,166.2247,27313.0
2020-05-11 15:30:00,172.35,172.6,170.4,170.51,119647.0,166.1668,166.4079,164.2868,164.3928,119647.0
2020-05-12 09:30:00,171.48,171.89,168.99,169.92,20970.0,165.3281,165.7233,162.9274,163.824,20970.0
2020-05-12 10:00:00,170.28,170.78,169.34,169.84,20540.0,164.1711,164.6532,163.2648,163.7469,20540.0
2020-05-12 10:30:00,169.9,170.64,168.74,169.25,59875.0,163.8047,164.5182,162.6863,163.1781,59875.0
2020-05-12 11:00:00,169.34,170.36,169.03,170.33,69958.0,163.2648,164.2482,162.9659,164.2193,69958.0
2020-05-12 11:30:00,170.56,171.41,170.05,171.21,7760.0,164.4411,165.2606,163.9494,165.0677,7760.0
2020-05-12 12:00:00,171.28,171.82,171.09,171.74,10680.0,165.1352,165.6559,164.952,165.5787,10680.0
2020-05-12 12:30:00,171.57,172.34,171.54,171.86,17481.0,165.4148,166.1572,165.3859,165.6944,17481.0
2020-05-12 13:00:00,171.75,171.75,170.92,171.1,16506.0,165.5884,165.5884,164.7881,164.9617,16506.0
2020-05-12 13:30:00,171.11,171.79,171.1,171.58,13035.0,164.9713,165.6269,164.9617,165.4245,13035.0
2020-05-12 14:00:00,171.64,171.68,170.02,170.24,17782.0,165.4823,165.5209,163.9204,164.1325,17782.0
2020-05-12 14:30:00,170.21,172.24,170.12,172.03,25072.0,164.1036,166.0608,164.0168,165.8583,25072.0
2020-05-12 15:00:00,172.04,172.13,170.89,170.89,21086.0,165.868,165.9547,164.7592,164.7592,21086.0
2020-05-12 15:30:00,170.95,171.07,169.45,169.6,73262.0,164.8171,164.9328,163.3709,163.5155,73262.0
2020-05-13 09:30:00,168.01,169.07,165.36,165.37,77113.0,161.9825,163.0045,159.4276,159.4373,77113.0
2020-05-13 10:00:00,165.43,166.38,164.1,164.4,45387.0,159.4951,160.411,158.2128,158.502,45387.0
2020-05-13 10:30:00,164.62,165.9,164.1,164.22,23634.0,158.7142,159.9482,158.2128,158.3285,23634.0
2020-05-13 11:00:00,164.35,164.41,162.5,163.36,34401.0,158.4538,158.5117,156.6702,157.4994,34401.0
2020-05-13 11:30:00,163.44,163.44,161.17,161.92,34163.0,157.5765,157.5765,155.3879,156.111,34163.0
2020-05-13 12:00:00,161.8,162.82,161.0,161.77,18696.0,155.9953,156.9787,155.224,155.9664,18696.0
2020-05-13 12:30:00,161.91,162.56,161.57,162.45,22723.0,156.1014,156.7281,155.7736,156.622,22723.0
2020-05-13 13:00:00,162.51,163.0,161.92,162.55,30647.0,156.6799,157.1523,156.111,156.7184,30647.0
2020-05-13 13:30:00,162.57,162.57,161.56,161.77,8216.0,156.7377,156.7377,155.7639,155.9664,8216.0
2020-05-13 14:00:00,161.57,161.78,161.11,161.22,10899.0,155.7736,155.976,155.3301,155.4361,10899.0
2020-05-13 14:30:00,161.33,161.81,160.78,160.97,23685.0,155.5422,156.005,155.0119,155.1951,23685.0
2020-05-13 15:00:00,161.12,161.8,159.77,160.02,38871.0,155.3397,155.9953,154.0382,154.2792,38871.0
2020-05-13 15:30:00,160.02,161.04,159.86,160.63,127054.0,154.2792,155.2626,154.1249,154.8673,127054.0
2020-05-14 09:30:00,157.89,158.0,151.94,153.99,94017.0,152.2256,152.3317,146.4891,148.4655,94017.0
2020-05-14 10:00:00,153.52,160.32,153.52,159.89,64749.0,148.0124,154.5684,148.0124,154.1538,64749.0
2020-05-14 10:30:00,160.03,166.87,160.0,165.77,47402.0,154.2888,160.8834,154.2599,159.8229,47402.0
2020-05-14 11:00:00,166.0,168.04,165.16,165.9,36764.0,160.0446,162.0115,159.2348,159.9482,36764.0
2020-05-14 11:30:00,165.94,166.32,163.71,166.31,44049.0,159.9868,160.3532,157.8368,160.3435,44049.0
2020-05-14 12:00:00,166.56,167.57,165.54,167.31,13470.0,160.5846,161.5583,159.6012,161.3077,13470.0
2020-05-14 12:30:00,167.35,169.3,166.51,168.71,19063.0,161.3462,163.2263,160.5364,162.6574,19063.0
2020-05-14 13:00:00,168.67,170.56,168.18,170.02,16555.0,162.6189,164.4411,162.1464,163.9204,16555.0
2020-05-14 13:30:00,170.11,170.25,167.96,168.11,20161.0,164.0072,164.1422,161.9343,162.079,20161.0
2020-05-14 14:00:00,168.28,170.04,167.99,170.04,31417.0,162.2429,163.9397,161.9633,163.9397,31417.0
2020-05-14 14:30:00,169.95,169.99,167.22,168.42,12406.0,163.8529,163.8915,161.2209,162.3778,12406.0
2020-05-14 15:00:00,168.36,169.45,167.95,168.78,32255.0,162.32,163.3709,161.9247,162.7249,32255.0
2020-05-14 15:30:00,168.99,169.31,168.39,169.04,64468.0,162.9274,163.2359,162.3489,162.9756,64468.0
2020-05-15 09:30:00,167.96,173.52,166.53,170.54,77047.0,161.9343,167.2949,160.5556,164.4218,77047.0
2020-05-15 10:00:00,170.07,172.81,169.66,170.72,19573.0,163.9686,166.6103,163.5733,164.5953,19573.0
2020-05-15 10:30:00,170.53,171.3,168.92,169.75,23407.0,164.4121,165.1545,162.8599,163.6601,23407.0
2020-05-15 11:00:00,169.64,169.82,167.68,169.14,13391.0,163.5541,163.7276,161.6644,163.072,13391.0
2020-05-15 11:30:00,169.01,169.29,167.86,168.41,16442.0,162.9467,163.2166,161.8379,162.3682,16442.0
2020-05-15 12:00:00,168.32,169.96,168.3,169.1,11481.0,162.2814,163.8626,162.2621,163.0334,11481.0
2020-05-15 12:30:00,169.18,169.29,167.88,167.94,9069.0,163.1106,163.2166,161.8572,161.915,9069.0
2020-05-15 13:00:00,167.94,168.52,167.51,168.36,11851.0,161.915,162.4742,161.5005,162.32,11851.0
2020-05-15 13:30:00,168.26,168.77,167.99,168.49,8491.0,162.2236,162.7153,161.9633,162.4453,8491.0
2020-05-15 14:00:00,168.55,169.65,168.49,169.42,17366.0,162.5032,163.5637,162.4453,163.342,17366.0
2020-05-15 14:30:00,169.27,169.72,168.58,168.58,23613.0,163.1973,163.6312,162.5321,162.5321,23613.0
2020-05-15 15:00:00,168.58,168.85,168.21,168.21,19114.0,162.5321,162.7924,162.1754,162.1754,19114.0
2020-05-15 15:30:00,168.26,168.45,167.27,168.11,45849.0,162.2236,162.4068,161.2691,162.079,45849.0
2020-05-18 09:30:00,174.25,177.62,174.25,176.93,45637.0,167.9987,171.2478,167.9987,170.5825,45637.0
2020-05-18 10:00:00,177.12,177.39,175.53,175.59,18212.0,170.7657,171.026,169.2328,169.2906,18212.0
2020-05-18 10:30:00,175.75,177.41,175.23,177.27,16060.0,169.4449,171.0453,168.9435,170.9103,16060.0
2020-05-18 11:00:00,177.1,179.21,176.87,179.18,16784.0,170.7464,172.7807,170.5247,172.7518,16784.0
2020-05-18 11:30:00,179.09,179.4,178.12,179.03,29342.0,172.665,172.9639,171.7298,172.6072,29342.0
2020-05-18 12:00:00,178.88,179.46,177.98,178.84,15667.0,172.4626,173.0218,171.5949,172.424,15667.0
2020-05-18 12:30:00,178.71,178.72,177.74,178.02,16872.0,172.2987,172.3083,171.3635,171.6334,16872.0
2020-05-18 13:00:00,177.98,178.81,177.9,178.67,12387.0,171.5949,172.3951,171.5177,172.2601,12387.0
2020-05-18 13:30:00,178.6,179.49,178.51,179.49,15446.0,172.1926,173.0507,172.1058,173.0507,15446.0
2020-05-18 14:00:00,179.52,180.14,179.25,180.13,24129.0,173.0796,173.6774,172.8193,173.6677,24129.0
2020-05-18 14:30:00,180.26,181.65,180.23,181.3,22093.0,173.7931,175.1332,173.7641,174.7958,22093.0
2020-05-18 15:00:00,181.32,182.41,181.32,182.16,33279.0,174.815,175.8659,174.815,175.6249,33279.0
2020-05-18 15:30:00,182.11,182.79,180.86,180.88,114265.0,175.5767,176.2323,174.3715,174.3908,114265.0
2020-05-19 09:30:00,180.65,180.65,176.39,177.62,25890.0,174.1691,174.1691,170.0619,171.2478,25890.0
2020-05-19 10:00:00,178.45,179.1,176.87,177.84,19214.0,172.048,172.6747,170.5247,171.4599,19214.0
2020-05-19 10:30:00,178.08,179.19,177.73,178.86,24700.0,171.6913,172.7614,171.3538,172.4433,24700.0
2020-05-19 11:00:00,178.99,180.96,178.88,180.71,23389.0,172.5686,174.4679,172.4626,174.2269,23389.0
2020-05-19 11:30:00,180.6,181.04,179.12,179.52,19722.0,174.1209,174.5451,172.694,173.0796,19722.0
2020-05-19 12:00:00,179.55,180.03,178.3,178.31,13634.0,173.1085,173.5713,171.9034,171.913,13634.0
2020-05-19 12:30:00,178.45,178.71,177.38,177.97,27000.0,172.048,172.2987,171.0164,171.5852,27000.0
2020-05-19 13:00:00,177.97,178.5,177.85,178.29,10990.0,171.5852,172.0962,171.4695,171.8937,10990.0
2020-05-19 13:30:00,178.35,178.82,178.05,178.55,10408.0,171.9516,172.4047,171.6623,172.1444,10408.0
2020-05-19 14:00:00,178.57,179.83,178.0,179.43,9604.0,172.1637,173.3785,171.6141,172.9928,9604.0
2020-05-19 14:30:00,179.34,179.56,177.3,177.31,20990.0,172.9061,173.1182,170.9393,170.9489,20990.0
2020-05-19 15:00:00,177.22,178.99,177.22,178.2,23461.0,170.8621,172.5686,170.8621,171.807,23461.0
2020-05-19 15:30:00,177.83,177.83,174.52,174.73,79170.0,171.4502,171.4502,168.259,168.4615,79170.0
2020-05-20 09:30:00,176.4,179.47,176.4,179.07,16600.0,170.0715,173.0314,170.0715,172.6458,16600.0
2020-05-20 10:00:00,179.06,180.58,179.06,180.15,13479.0,172.6361,174.1016,172.6361,173.687,13479.0
2020-05-20 10:30:00,179.96,181.35,179.4,180.3,19047.0,173.5038,174.844,172.9639,173.8316,19047.0
2020-05-20 11:00:00,180.37,180.46,178.7,180.27,12255.0,173.8991,173.9859,172.289,173.8027,12255.0
2020-05-20 11:30:00,180.05,180.88,179.41,180.73,19044.0,173.5906,174.3908,172.9736,174.2462,19044.0
2020-05-20 12:00:00,180.93,181.22,180.25,180.69,17534.0,174.439,174.7186,173.7834,174.2076,17534.0
2020-05-20 12:30:00,180.58,180.94,180.43,180.67,9763.0,174.1016,174.4487,173.957,174.1884,9763.0
2020-05-20 13:00:00,180.68,181.31,180.45,180.68,32771.0,174.198,174.8054,173.9762,174.198,32771.0
2020-05-20 13:30:00,180.73,181.28,180.57,180.8,34639.0,174.2462,174.7765,174.0919,174.3137,34639.0
2020-05-20 14:00:00,180.94,181.35,180.15,180.17,17525.0,174.4487,174.844,173.687,173.7063,17525.0
2020-05-20 14:30:00,180.05,180.77,179.28,180.39,19150.0,173.5906,174.2848,172.8482,173.9184,19150.0
2020-05-20 15:00:00,180.24,180.4,178.57,180.31,26573.0,173.7738,173.928,172.1637,173.8413,26573.0
2020-05-20 15:30:00,180.31,180.48,178.99,179.1,64391.0,173.8413,174.0052,172.5686,172.6747,64391.0
2020-05-21 09:30:00,178.26,182.1,178.26,181.52,36499.0,171.8648,175.5671,171.8648,175.0079,36499.0
2020-05-21 10:00:00,181.59,183.43,181.26,181.31,15600.0,175.0753,176.8493,174.7572,174.8054,15600.0
2020-05-21 10:30:00,180.86,181.13,178.36,178.89,20771.0,174.3715,174.6319,171.9612,172.4722,20771.0
2020-05-21 11:00:00,178.94,178.94,176.54,177.27,10768.0,172.5204,172.5204,170.2065,170.9103,10768.0
2020-05-21 11:30:00,177.3,178.03,177.13,177.13,8096.0,170.9393,171.6431,170.7754,170.7754,8096.0
2020-05-21 12:00:00,177.27,178.53,177.21,178.2,9976.0,170.9103,172.1251,170.8525,171.807,9976.0
2020-05-21 12:30:00,178.21,178.43,177.55,177.72,4226.0,171.8166,172.0287,171.1803,171.3442,4226.0
2020-05-21 13:00:00,177.84,178.77,177.12,177.37,28339.0,171.4599,172.3565,170.7657,171.0067,28339.0
2020-05-21 13:30:00,177.4,178.45,177.34,178.34,8723.0,171.0357,172.048,170.9778,171.9419,8723.0
2020-05-21 14:00:00,178.32,179.19,178.31,178.8,11856.0,171.9227,172.7614,171.913,172.3854,11856.0
2020-05-21 14:30:00,178.94,179.78,178.08,179.16,25555.0,172.5204,173.3303,171.6913,172.7325,25555.0
2020-05-21 15:00:00,179.04,179.52,178.68,179.14,19626.0,172.6168,173.0796,172.2697,172.7132,19626.0
2020-05-21 15:30:00,179.17,179.19,178.34,178.45,55732.0,172.7422,172.7614,171.9419,172.048,55732.0
2020-05-22 09:30:00,182.2,182.96,180.53,180.54,61638.0,175.6635,176.3962,174.0534,174.063,61638.0
2020-05-22 10:00:00,180.17,180.99,178.94,180.98,22068.0,173.7063,174.4969,172.5204,174.4872,22068.0
2020-05-22 10:30:00,181.07,181.08,178.28,178.72,14099.0,174.574,174.5836,171.8841,172.3083,14099.0
2020-05-22 11:00:00,178.01,179.39,178.01,179.05,11573.0,171.6238,172.9543,171.6238,172.6265,11573.0
2020-05-22 11:30:00,178.96,179.22,178.05,178.07,9129.0,172.5397,172.7904,171.6623,171.6816,9129.0
2020-05-22 12:00:00,178.34,178.66,177.59,177.98,12267.0,171.9419,172.2505,171.2189,171.5949,12267.0
2020-05-22 12:30:00,177.98,178.76,177.98,178.5,12376.0,171.5949,172.3469,171.5949,172.0962,12376.0
2020-05-22 13:00:00,178.54,178.7,178.32,178.5,14258.0,172.1348,172.289,171.9227,172.0962,14258.0
2020-05-22 13:30:00,178.53,178.89,177.95,178.8,6966.0,172.1251,172.4722,171.5659,172.3854,6966.0
2020-05-22 14:00:00,178.69,178.98,178.66,178.81,12882.0,172.2794,172.559,172.2505,172.3951,12882.0
2020-05-22 14:30:00,178.81,178.85,177.31,178.42,24660.0,172.3951,172.4336,170.9489,172.0191,24660.0
2020-05-22 15:00:00,178.2,178.94,178.09,178.88,17631.0,171.807,172.5204,171.7009,172.4626,17631.0
2020-05-22 15:30:00,178.79,179.84,178.61,179.53,58167.0,172.3758,173.3881,172.2023,173.0893,58167.0
2020-05-26 09:30:00,185.9,187.97,183.84,187.52,31375.0,179.2307,181.2265,177.2446,180.7926,31375.0
2020-05-26 10:00:00,187.41,187.56,185.67,186.59,28634.0,180.6866,180.8312,179.009,179.896,28634.0
2020-05-26 10:30:00,186.85,188.49,186.7,187.36,20713.0,180.1466,181.7278,180.002,180.6383,20713.0
2020-05-26 11:00:00,187.53,187.54,186.34,186.57,24779.0,180.8022,180.8119,179.6549,179.8767,24779.0
2020-05-26 11:30:00,186.53,187.36,186.39,186.63,20782.0,179.8381,180.6383,179.7031,179.9345,20782.0
2020-05-26 12:00:00,186.78,186.93,186.44,186.72,11619.0,180.0792,180.2238,179.7514,180.0213,11619.0
2020-05-26 12:30:00,186.67,187.78,186.61,187.72,15781.0,179.9731,181.0433,179.9153,180.9854,15781.0
2020-05-26 13:00:00,187.79,188.01,187.42,187.62,15150.0,181.0529,181.265,180.6962,180.889,15150.0
2020-05-26 13:30:00,187.64,187.71,187.19,187.27,22703.0,180.9083,180.9758,180.4744,180.5516,22703.0
2020-05-26 14:00:00,187.31,189.58,187.09,189.35,23531.0,180.5901,182.7787,180.378,182.557,23531.0
2020-05-26 14:30:00,189.43,189.75,188.85,189.4,22134.0,182.6341,182.9426,182.0749,182.6052,22134.0
2020-05-26 15:00:00,189.31,189.53,188.77,189.08,26295.0,182.5184,182.7305,181.9978,182.2966,26295.0
2020-05-26 15:30:00,189.11,189.65,187.84,188.98,114999.0,182.3256,182.8462,181.1011,182.2002,114999.0
2020-05-27 09:30:00,194.34,198.37,193.64,197.42,64223.0,187.3679,191.2534,186.693,190.3374,64223.0
2020-05-27 10:00:00,197.16,197.67,195.23,197.46,57912.0,190.0868,190.5785,188.226,190.376,57912.0
2020-05-27 10:30:00,197.43,197.43,194.36,196.17,41954.0,190.3471,190.3471,187.3872,189.1323,41954.0
2020-05-27 11:00:00,196.46,198.51,196.32,198.31,41456.0,189.4119,191.3883,189.2769,191.1955,41456.0
2020-05-27 11:30:00,198.31,199.84,197.79,199.42,62373.0,191.1955,192.6706,190.6942,192.2657,62373.0
2020-05-27 12:00:00,199.4,199.56,197.69,197.96,50575.0,192.2464,192.4007,190.5978,190.8581,50575.0
2020-05-27 12:30:00,197.64,199.72,197.16,199.11,39585.0,190.5495,192.5549,190.0868,191.9668,39585.0
2020-05-27 13:00:00,199.01,199.49,197.74,197.91,38505.0,191.8704,192.3332,190.646,190.8099,38505.0
2020-05-27 13:30:00,197.99,199.0,197.88,198.54,32381.0,190.887,191.8608,190.7809,191.4173,32381.0
2020-05-27 14:00:00,198.46,199.9,198.34,199.62,30948.0,191.3401,192.7285,191.2244,192.4585,30948.0
2020-05-27 14:30:00,199.63,200.3,199.4,199.72,31697.0,192.4682,193.1141,192.2464,192.5549,31697.0
2020-05-27 15:00:00,199.61,200.99,199.44,200.21,52632.0,192.4489,193.7794,192.285,193.0273,52632.0
2020-05-27 15:30:00,200.16,203.26,200.06,202.33,279401.0,192.9791,195.9679,192.8827,195.0713,279401.0
2020-05-28 09:30:00,206.81,206.86,200.75,201.94,83993.0,199.3906,199.4388,193.548,194.6953,83993.0
2020-05-28 10:00:00,201.85,202.39,198.38,198.56,50631.0,194.6085,195.1291,191.263,191.4365,50631.0
2020-05-28 10:30:00,198.97,201.26,197.63,199.88,42854.0,191.8318,194.0397,190.5399,192.7092,42854.0
2020-05-28 11:00:00,199.93,200.87,199.22,200.6,21380.0,192.7574,193.6637,192.0729,193.4034,21380.0
2020-05-28 11:30:00,200.83,200.86,199.67,200.28,21245.0,193.6251,193.654,192.5067,193.0948,21245.0
2020-05-28 12:00:00,200.46,200.54,199.04,200.06,22267.0,193.2684,193.3455,191.8993,192.8827,22267.0
2020-05-28 12:30:00,200.01,200.5,199.05,199.31,20232.0,192.8345,193.3069,191.909,192.1596,20232.0
2020-05-28 13:00:00,199.36,199.71,198.45,199.49,29833.0,192.2078,192.5453,191.3305,192.3332,29833.0
2020-05-28 13:30:00,199.56,199.64,198.93,199.18,18174.0,192.4007,192.4778,191.7933,192.0343,18174.0
2020-05-28 14:00:00,199.06,199.44,198.51,198.8,17279.0,191.9186,192.285,191.3883,191.6679,17279.0
2020-05-28 14:30:00,198.8,199.24,198.38,199.24,28324.0,191.6679,192.0921,191.263,192.0921,28324.0
2020-05-28 15:00:00,199.17,199.61,198.32,198.49,25913.0,192.0247,192.4489,191.2051,191.3691,25913.0
2020-05-28 15:30:00,198.42,198.53,196.89,197.45,86267.0,191.3016,191.4076,189.8265,190.3664,86267.0
2020-05-29 09:30:00,194.92,194.94,191.97,193.5,21841.0,188.4652,188.4845,185.6129,187.0922,21841.0
2020-05-29 10:00:00,193.51,195.84,192.3,195.0,13129.0,187.1019,189.3547,185.932,188.5426,13129.0
2020-05-29 10:30:00,195.18,195.18,193.09,193.67,9036.0,188.7166,188.7166,186.6958,187.2566,9036.0
2020-05-29 11:00:00,193.68,194.32,193.39,193.41,10512.0,187.2663,187.8851,186.9859,187.0052,10512.0
2020-05-29 11:30:00,193.44,194.55,193.44,193.97,10575.0,187.0342,188.1075,187.0342,187.5467,10575.0
2020-05-29 12:00:00,193.89,194.03,193.27,193.75,5738.0,187.4693,187.6047,186.8698,187.334,5738.0
2020-05-29 12:30:00,193.74,194.43,193.01,194.26,11626.0,187.3243,187.9914,186.6185,187.8271,11626.0
2020-05-29 13:00:00,194.24,194.87,193.66,194.4,10479.0,187.8077,188.4169,187.2469,187.9624,10479.0
2020-05-29 13:30:00,194.29,194.4,193.11,193.5,9100.0,187.8561,187.9624,186.7151,187.0922,9100.0
2020-05-29 14:00:00,193.21,194.28,193.02,194.28,25916.0,186.8118,187.8464,186.6281,187.8464,25916.0
2020-05-29 14:30:00,194.21,194.57,192.0,194.53,27146.0,187.7787,188.1268,185.6419,188.0881,27146.0
2020-05-29 15:00:00,194.66,195.25,192.84,192.9,42648.0,188.2138,188.7843,186.4541,186.5121,42648.0
2020-05-29 15:30:00,193.0,193.43,191.08,191.94,164305.0,186.6088,187.0245,184.7524,185.5839,164305.0
2020-06-01 09:30:00,191.23,194.61,191.23,194.58,66419.0,184.8974,188.1655,184.8974,188.1365,66419.0
2020-06-01 10:00:00,194.45,195.64,193.75,195.21,27360.0,188.0108,189.1614,187.334,188.7456,27360.0
2020-06-01 10:30:00,195.37,196.41,194.54,194.86,23003.0,188.9003,189.9059,188.0978,188.4072,23003.0
2020-06-01 11:00:00,195.15,195.16,193.61,194.74,17189.0,188.6876,188.6973,187.1986,188.2912,17189.0
2020-06-01 11:30:00,194.7,195.37,194.61,195.2,20596.0,188.2525,188.9003,188.1655,188.7359,20596.0
2020-06-01 12:00:00,195.07,196.53,194.91,196.26,31527.0,188.6102,190.0219,188.4555,189.7608,31527.0
2020-06-01 12:30:00,196.44,197.07,196.3,196.83,23901.0,189.9349,190.544,189.7995,190.312,23901.0
2020-06-01 13:00:00,196.91,197.11,196.57,196.73,19962.0,190.3893,190.5827,190.0606,190.2153,19962.0
2020-06-01 13:30:00,196.61,197.3,196.41,196.94,17678.0,190.0992,190.7664,189.9059,190.4183,17678.0
2020-06-01 14:00:00,196.94,197.23,195.33,195.55,19455.0,190.4183,190.6987,188.8616,189.0743,19455.0
2020-06-01 14:30:00,195.44,197.11,195.21,196.81,47525.0,188.968,190.5827,188.7456,190.2926,47525.0
2020-06-01 15:00:00,196.87,197.15,196.33,196.73,28493.0,190.3506,190.6214,189.8285,190.2153,28493.0
2020-06-01 15:30:00,196.61,197.45,195.69,195.85,119715.0,190.0992,190.9114,189.2097,189.3644,119715.0
2020-06-02 09:30:00,197.74,200.67,196.02,199.81,51803.0,191.1918,194.0248,189.5288,193.1933,51803.0
2020-06-02 10:00:00,199.77,200.86,199.29,200.81,19551.0,193.1546,194.2085,192.6905,194.1602,19551.0
2020-06-02 10:30:00,200.75,201.53,199.48,200.1,16710.0,194.1021,194.8563,192.8742,193.4737,16710.0
2020-06-02 11:00:00,199.88,200.59,199.04,200.26,7187.0,193.261,193.9474,192.4488,193.6284,7187.0
2020-06-02 11:30:00,200.13,200.86,199.95,200.45,42247.0,193.5027,194.2085,193.3286,193.8121,42247.0
2020-06-02 12:00:00,200.53,200.84,200.02,200.66,15637.0,193.8894,194.1892,193.3963,194.0151,15637.0
2020-06-02 12:30:00,200.74,203.32,200.45,202.99,23248.0,194.0925,196.587,193.8121,196.268,23248.0
2020-06-02 13:00:00,203.03,204.02,202.46,203.22,42207.0,196.3066,197.2639,195.7555,196.4904,42207.0
2020-06-02 13:30:00,203.23,203.7,202.3,203.0,24152.0,196.5,196.9545,195.6008,196.2776,24152.0
2020-06-02 14:00:00,202.88,203.94,202.87,203.58,29189.0,196.1616,197.1865,196.1519,196.8384,29189.0
2020-06-02 14:30:00,203.51,205.0,203.03,204.73,36175.0,196.7707,198.2114,196.3066,197.9503,36175.0
2020-06-02 15:00:00,204.79,205.19,204.21,204.94,47167.0,198.0084,198.3951,197.4476,198.1534,47167.0
2020-06-02 15:30:00,204.81,205.2,203.13,204.74,151623.0,198.0277,198.4048,196.4033,197.96,151623.0
2020-06-03 09:30:00,208.43,211.49,208.43,209.38,43446.0,201.5278,204.4865,201.5278,202.4464,43446.0
2020-06-03 10:00:00,209.46,212.09,209.15,211.76,60404.0,202.5237,205.0666,202.224,204.7475,60404.0
2020-06-03 10:30:00,211.71,212.2,210.71,212.09,30698.0,204.6992,205.173,203.7323,205.0666,30698.0
2020-06-03 11:00:00,212.09,212.6,210.68,211.11,39633.0,205.0666,205.5597,203.7033,204.1191,39633.0
2020-06-03 11:30:00,211.09,211.95,209.5,209.78,26965.0,204.0997,204.9313,202.5624,202.8331,26965.0
2020-06-03 12:00:00,209.92,210.77,209.56,210.25,28358.0,202.9685,203.7903,202.6204,203.2876,28358.0
2020-06-03 12:30:00,210.35,210.56,208.55,208.81,16809.0,203.3842,203.5873,201.6438,201.8952,16809.0
2020-06-03 13:00:00,208.64,209.46,208.61,209.2,13970.0,201.7309,202.5237,201.7019,202.2723,13970.0
2020-06-03 13:30:00,209.07,209.31,208.79,209.03,12874.0,202.1466,202.3787,201.8759,202.108,12874.0
2020-06-03 14:00:00,208.95,209.92,208.82,209.75,13592.0,202.0306,202.9685,201.9049,202.8041,13592.0
2020-06-03 14:30:00,209.77,209.89,209.02,209.36,16666.0,202.8234,202.9395,202.0983,202.427,16666.0
2020-06-03 15:00:00,209.26,210.18,209.24,209.8,25474.0,202.3303,203.2199,202.311,202.8525,25474.0
2020-06-03 15:30:00,209.7,210.35,209.46,209.92,77028.0,202.7558,203.3842,202.5237,202.9685,77028.0
2020-06-04 09:30:00,207.87,211.28,207.23,209.08,30765.0,200.9864,204.2834,200.3676,202.1563,30765.0
2020-06-04 10:00:00,209.32,210.35,208.62,210.35,23299.0,202.3883,203.3842,201.7115,203.3842,23299.0
2020-06-04 10:30:00,210.44,211.11,209.57,210.66,29756.0,203.4713,204.1191,202.6301,203.684,29756.0
2020-06-04 11:00:00,210.73,212.26,210.34,211.27,40285.0,203.7517,205.231,203.3746,204.2738,40285.0
2020-06-04 11:30:00,211.28,211.51,209.03,209.74,20231.0,204.2834,204.5058,202.108,202.7944,20231.0
2020-06-04 12:00:00,209.98,210.89,209.72,209.96,9800.0,203.0265,203.9064,202.7751,203.0072,9800.0
2020-06-04 12:30:00,209.78,209.86,208.66,209.69,10549.0,202.8331,202.9105,201.7502,202.7461,10549.0
2020-06-04 13:00:00,209.53,210.65,209.4,210.65,10662.0,202.5914,203.6743,202.4657,203.6743,10662.0
2020-06-04 13:30:00,210.65,210.95,209.98,210.1,11180.0,203.6743,203.9644,203.0265,203.1425,11180.0
2020-06-04 14:00:00,210.05,210.33,209.6,210.12,7867.0,203.0942,203.3649,202.6591,203.1619,7867.0
2020-06-04 14:30:00,210.2,210.2,209.14,209.16,11723.0,203.2392,203.2392,202.2143,202.2336,11723.0
2020-06-04 15:00:00,209.27,209.39,208.15,209.15,19714.0,202.34,202.456,201.2571,202.224,19714.0
2020-06-04 15:30:00,209.22,211.5,209.22,211.5,69150.0,202.2917,204.4962,202.2917,204.4962,69150.0
2020-06-05 09:30:00,223.22,229.02,221.36,222.65,187274.0,215.828,221.436,214.0296,215.2769,187274.0
2020-06-05 10:00:00,222.65,225.84,222.26,223.56,84666.0,215.2769,218.3613,214.8998,216.1568,84666.0
2020-06-05 10:30:00,223.49,224.18,222.3,223.56,48601.0,216.0891,216.7563,214.9385,216.1568,48601.0
2020-06-05 11:00:00,223.74,226.1,223.55,225.92,51017.0,216.3308,218.6127,216.1471,218.4386,51017.0
2020-06-05 11:30:00,225.83,226.34,224.59,226.01,56974.0,218.3516,218.8447,217.1527,218.5257,56974.0
2020-06-05 12:00:00,226.18,226.29,223.04,224.8,32943.0,218.69,218.7964,215.654,217.3557,32943.0
2020-06-05 12:30:00,224.77,226.61,224.76,226.25,32223.0,217.3267,219.1058,217.3171,218.7577,32223.0
2020-06-05 13:00:00,226.26,227.96,226.26,226.97,44440.0,218.7674,220.4111,218.7674,219.4539,44440.0
2020-06-05 13:30:00,227.07,227.14,224.38,225.84,56018.0,219.5506,219.6182,216.9496,218.3613,56018.0
2020-06-05 14:00:00,225.94,227.13,225.94,226.87,30932.0,218.458,219.6086,218.458,219.3572,30932.0
2020-06-05 14:30:00,226.98,227.7,224.6,225.38,60206.0,219.4635,220.1597,217.1624,217.9165,60206.0
2020-06-05 15:00:00,225.31,226.11,223.6,225.92,66000.0,217.8488,218.6223,216.1955,218.4386,66000.0
2020-06-05 15:30:00,225.88,225.95,223.84,225.42,168293.0,218.4,218.4676,216.4275,217.9552,168293.0
2020-06-08 09:30:00,228.14,230.46,225.29,225.29,44015.0,220.5851,222.8283,217.8295,217.8295,44015.0
2020-06-08 10:00:00,225.28,225.31,222.09,222.8,40308.0,217.8198,217.8488,214.7355,215.422,40308.0
2020-06-08 10:30:00,222.83,223.89,222.5,223.28,17866.0,215.451,216.4759,215.1319,215.8861,17866.0
2020-06-08 11:00:00,223.22,223.45,220.88,221.58,30093.0,215.828,216.0504,213.5655,214.2424,30093.0
2020-06-08 11:30:00,221.58,222.72,221.42,222.27,11046.0,214.2424,215.3446,214.0877,214.9095,11046.0
2020-06-08 12:00:00,222.4,222.99,221.4,221.46,14375.0,215.0352,215.6057,214.0683,214.1263,14375.0
2020-06-08 12:30:00,221.54,222.01,220.32,220.32,18298.0,214.2037,214.6581,213.0241,213.0241,18298.0
2020-06-08 13:00:00,220.48,220.86,219.85,219.85,10272.0,213.1788,213.5462,212.5696,212.5696,10272.0
2020-06-08 13:30:00,219.88,220.55,219.78,220.13,9604.0,212.5987,213.2465,212.502,212.8404,9604.0
2020-06-08 14:00:00,220.2,220.85,220.12,220.55,12408.0,212.9081,213.5365,212.8307,213.2465,12408.0
2020-06-08 14:30:00,220.55,220.65,219.86,220.5,13844.0,213.2465,213.3432,212.5793,213.1981,13844.0
2020-06-08 15:00:00,220.43,221.33,220.29,221.05,22943.0,213.1304,214.0006,212.9951,213.7299,22943.0
2020-06-08 15:30:00,221.11,222.18,220.82,222.15,75482.0,213.7879,214.8225,213.5075,214.7935,75482.0
2020-06-09 09:30:00,218.19,219.46,214.45,215.96,38837.0,210.9646,212.1926,207.3485,208.8085,38837.0
2020-06-09 10:00:00,215.84,215.98,214.34,215.05,34405.0,208.6924,208.8278,207.2421,207.9286,34405.0
2020-06-09 10:30:00,215.1,216.49,214.15,214.95,24448.0,207.9769,209.3209,207.0584,207.8319,24448.0
2020-06-09 11:00:00,214.89,215.12,213.74,213.75,21421.0,207.7739,207.9963,206.662,206.6716,21421.0
2020-06-09 11:30:00,213.65,213.85,212.6,212.62,25817.0,206.575,206.7683,205.5597,205.5791,25817.0
2020-06-09 12:00:00,212.34,212.98,212.02,212.13,22217.0,205.3083,205.9271,204.9989,205.1053,22217.0
2020-06-09 12:30:00,212.28,212.36,211.12,211.16,41974.0,205.2503,205.3277,204.1287,204.1674,41974.0
2020-06-09 13:00:00,211.26,212.45,210.85,212.22,78295.0,204.2641,205.4147,203.8677,205.1923,78295.0
2020-06-09 13:30:00,212.1,212.29,210.94,210.94,15943.0,205.0763,205.26,203.9547,203.9547,15943.0
2020-06-09 14:00:00,211.03,211.11,209.29,209.71,27149.0,204.0417,204.1191,202.3593,202.7654,27149.0
2020-06-09 14:30:00,209.63,210.46,209.35,209.76,28750.0,202.6881,203.4906,202.4174,202.8138,28750.0
2020-06-09 15:00:00,209.75,210.99,209.53,210.9,37736.0,202.8041,204.003,202.5914,203.916,37736.0
2020-06-09 15:30:00,210.92,211.08,208.39,208.85,112350.0,203.9354,204.0901,201.4891,201.9339,112350.0
2020-06-10 09:30:00,207.24,207.93,204.49,206.02,25201.0,200.3772,201.0444,197.7183,199.1976,25201.0
2020-06-10 10:00:00,206.2,206.66,203.51,205.38,29960.0,199.3717,199.8164,196.7707,198.5788,29960.0
2020-06-10 10:30:00,205.42,206.73,204.28,205.06,14788.0,198.6175,199.8841,197.5152,198.2694,14788.0
2020-06-10 11:00:00,204.9,205.51,203.9,203.9,12462.0,198.1147,198.7045,197.1478,197.1478,12462.0
2020-06-10 11:30:00,203.83,206.34,203.5,206.24,18649.0,197.0802,199.507,196.7611,199.4103,18649.0
2020-06-10 12:00:00,206.29,207.44,206.09,206.89,13487.0,199.4587,200.5706,199.2653,200.0388,13487.0
2020-06-10 12:30:00,206.88,207.88,206.88,207.52,9266.0,200.0292,200.996,200.0292,200.648,9266.0
2020-06-10 13:00:00,207.48,207.55,206.86,207.0,14893.0,200.6093,200.677,200.0098,200.1452,14893.0
2020-06-10 13:30:00,207.13,207.2,206.1,206.41,15327.0,200.2709,200.3386,199.275,199.5747,15327.0
2020-06-10 14:00:00,206.4,208.74,206.4,208.16,12992.0,199.565,201.8276,199.565,201.2668,12992.0
2020-06-10 14:30:00,208.28,208.3,204.84,205.35,25898.0,201.3828,201.4021,198.0567,198.5498,25898.0
2020-06-10 15:00:00,205.33,206.02,204.18,205.39,22882.0,198.5305,199.1976,197.4186,198.5885,22882.0
2020-06-10 15:30:00,205.6,206.52,204.43,204.47,79109.0,198.7915,199.6811,197.6603,197.699,79109.0
2020-06-11 09:30:00,196.4,199.8,193.32,199.19,38209.0,189.8962,193.1836,186.9182,192.5938,38209.0
2020-06-11 10:00:00,199.28,199.68,196.17,196.34,34657.0,192.6808,193.0676,189.6738,189.8382,34657.0
2020-06-11 10:30:00,196.17,196.71,195.29,195.34,25709.0,189.6738,190.1959,188.823,188.8713,25709.0
2020-06-11 11:00:00,195.3,196.04,194.04,194.04,25080.0,188.8326,189.5481,187.6143,187.6143,25080.0
2020-06-11 11:30:00,194.15,194.6,192.97,193.64,21208.0,187.7207,188.1558,186.5798,187.2276,21208.0
2020-06-11 12:00:00,193.48,193.54,191.76,192.27,20697.0,187.0729,187.1309,185.4099,185.903,20697.0
2020-06-11 12:30:00,192.33,193.76,192.33,193.43,19464.0,185.961,187.3436,185.961,187.0245,19464.0
2020-06-11 13:00:00,193.46,194.36,193.33,193.33,12701.0,187.0536,187.9238,186.9279,186.9279,12701.0
2020-06-11 13:30:00,193.17,194.42,193.15,194.09,18701.0,186.7732,187.9818,186.7538,187.6627,18701.0
2020-06-11 14:00:00,193.71,193.73,192.42,193.21,15812.0,187.2953,187.3146,186.048,186.8118,15812.0
2020-06-11 14:30:00,193.04,193.12,190.28,190.74,39436.0,186.6475,186.7248,183.9789,184.4236,39436.0
2020-06-11 15:00:00,190.77,190.96,189.18,189.31,46871.0,184.4526,184.6363,182.9153,183.041,46871.0
2020-06-11 15:30:00,189.19,190.56,188.24,188.96,142187.0,182.925,184.2496,182.0064,182.7026,142187.0
2020-06-12 09:30:00,197.05,199.6,195.84,197.78,55898.0,190.5247,192.9902,189.3547,191.2305,55898.0
2020-06-12 10:00:00,197.51,197.78,194.78,194.85,14667.0,190.9694,191.2305,188.3298,188.3975,14667.0
2020-06-12 10:30:00,194.87,195.88,192.62,192.87,20930.0,188.4169,189.3934,186.2414,186.4831,20930.0
2020-06-12 11:00:00,193.18,195.26,192.48,193.83,25764.0,186.7828,188.7939,186.106,187.4113,25764.0
2020-06-12 11:30:00,193.78,196.14,193.37,196.12,11498.0,187.363,189.6448,186.9665,189.6255,11498.0
2020-06-12 12:00:00,195.94,197.33,195.43,196.59,9837.0,189.4514,190.7954,188.9583,190.0799,9837.0
2020-06-12 12:30:00,196.4,196.72,195.45,196.61,10161.0,189.8962,190.2056,188.9777,190.0992,10161.0
2020-06-12 13:00:00,196.72,196.84,194.55,194.74,20914.0,190.2056,190.3216,188.1075,188.2912,20914.0
2020-06-12 13:30:00,195.01,195.01,192.86,192.87,24986.0,188.5522,188.5522,186.4734,186.4831,24986.0
2020-06-12 14:00:00,192.96,195.77,192.96,195.36,24259.0,186.5701,189.2871,186.5701,188.8906,24259.0
2020-06-12 14:30:00,195.71,196.38,194.35,195.5,12006.0,189.229,189.8769,187.9141,189.026,12006.0
2020-06-12 15:00:00,195.51,197.34,195.51,195.99,13322.0,189.0357,190.8051,189.0357,189.4998,13322.0
2020-06-12 15:30:00,196.4,198.41,195.84,197.09,78607.0,189.8962,191.8396,189.3547,190.5633,78607.0
2020-06-15 09:30:00,190.38,192.86,188.32,190.41,13576.0,184.0755,186.4734,182.0838,184.1046,13576.0
2020-06-15 10:00:00,190.46,192.9,189.71,192.15,15992.0,184.1529,186.5121,183.4277,185.7869,15992.0
2020-06-15 10:30:00,191.96,194.03,191.88,193.92,8228.0,185.6032,187.6047,185.5259,187.4983,8228.0
2020-06-15 11:00:00,193.56,195.42,193.56,194.45,8887.0,187.1502,188.9486,187.1502,188.0108,8887.0
2020-06-15 11:30:00,194.63,194.65,192.81,193.66,5211.0,188.1848,188.2041,186.4251,187.2469,5211.0
2020-06-15 12:00:00,193.5,195.9,193.31,195.9,5393.0,187.0922,189.4128,186.9085,189.4128,5393.0
2020-06-15 12:30:00,195.83,197.34,195.54,197.15,13670.0,189.3451,190.8051,189.0647,190.6214,13670.0
2020-06-15 13:00:00,197.3,198.23,197.3,197.63,6360.0,190.7664,191.6656,190.7664,191.0855,6360.0
2020-06-15 13:30:00,197.08,197.41,196.03,196.12,7805.0,190.5537,190.8728,189.5384,189.6255,7805.0
2020-06-15 14:00:00,196.13,200.39,196.13,199.48,11729.0,189.6351,193.7541,189.6351,192.8742,11729.0
2020-06-15 14:30:00,198.88,198.93,197.84,197.84,6545.0,192.2941,192.3424,191.2885,191.2885,6545.0
2020-06-15 15:00:00,197.89,199.14,197.73,197.73,12441.0,191.3369,192.5455,191.1822,191.1822,12441.0
2020-06-15 15:30:00,197.76,199.53,196.35,199.31,51225.0,191.2112,192.9225,189.8479,192.7098,51225.0
2020-06-16 09:30:00,218.73,221.75,214.43,217.45,159384.0,211.4867,214.4067,207.3291,210.2491,159384.0
2020-06-16 10:00:00,217.28,217.28,214.34,216.74,37682.0,210.0848,210.0848,207.2421,209.5626,37682.0
2020-06-16 10:30:00,216.87,216.87,210.25,210.37,63595.0,209.6883,209.6883,203.2876,203.4036,63595.0
2020-06-16 11:00:00,210.02,213.69,208.5,213.27,28151.0,203.0652,206.6136,201.5955,206.2075,28151.0
2020-06-16 11:30:00,213.51,214.83,212.29,212.51,33893.0,206.4396,207.7159,205.26,205.4727,33893.0
2020-06-16 12:00:00,212.68,214.27,211.56,213.75,28414.0,205.6371,207.1744,204.5542,206.6716,28414.0
2020-06-16 12:30:00,213.98,215.38,213.74,214.9,31399.0,206.894,208.2477,206.662,207.7836,31399.0
2020-06-16 13:00:00,215.03,216.33,214.39,215.18,32151.0,207.9093,209.1662,207.2905,208.0543,32151.0
2020-06-16 13:30:00,215.12,215.34,213.04,214.15,29331.0,207.9963,208.209,205.9852,207.0584,29331.0
2020-06-16 14:00:00,214.15,216.81,213.91,215.83,34006.0,207.0584,209.6303,206.8264,208.6828,34006.0
2020-06-16 14:30:00,216.05,216.41,214.34,214.63,34719.0,208.8955,209.2436,207.2421,207.5225,34719.0
2020-06-16 15:00:00,214.55,215.05,212.36,213.52,49522.0,207.4452,207.9286,205.3277,206.4493,49522.0
2020-06-16 15:30:00,213.57,214.19,212.07,214.18,181436.0,206.4976,207.0971,205.0473,207.0874,181436.0
2020-06-17 09:30:00,216.3,216.3,210.34,210.78,34129.0,209.1372,209.1372,203.3746,203.8,34129.0
2020-06-17 10:00:00,210.67,211.36,209.65,210.38,23847.0,203.6936,204.3608,202.7074,203.4132,23847.0
2020-06-17 10:30:00,210.36,211.71,210.21,210.94,15951.0,203.3939,204.6992,203.2489,203.9547,15951.0
2020-06-17 11:00:00,210.79,211.1,210.09,210.99,18637.0,203.8097,204.1094,203.1329,204.003,18637.0
2020-06-17 11:30:00,210.79,212.75,210.79,212.74,9137.0,203.8097,205.7048,203.8097,205.6951,9137.0
2020-06-17 12:00:00,212.63,212.73,211.95,212.42,13644.0,205.5887,205.6854,204.9313,205.3857,13644.0
2020-06-17 12:30:00,212.62,213.16,210.87,211.28,11780.0,205.5791,206.1012,203.887,204.2834,11780.0
2020-06-17 13:00:00,211.41,212.24,211.41,212.24,8974.0,204.4091,205.2117,204.4091,205.2117,8974.0
2020-06-17 13:30:00,212.1,212.59,211.54,211.54,16134.0,205.0763,205.5501,204.5348,204.5348,16134.0
2020-06-17 14:00:00,211.42,211.42,210.79,210.79,12972.0,204.4188,204.4188,203.8097,203.8097,12972.0
2020-06-17 14:30:00,210.91,211.4,209.77,209.85,27098.0,203.9257,204.3995,202.8234,202.9008,27098.0
2020-06-17 15:00:00,209.75,210.07,209.42,209.71,25699.0,202.8041,203.1135,202.485,202.7654,25699.0
2020-06-17 15:30:00,209.73,211.01,209.33,210.63,74453.0,202.7848,204.0224,202.398,203.655,74453.0
2020-06-18 09:30:00,209.09,213.43,207.65,212.83,25626.0,202.166,206.3622,200.7737,205.7821,25626.0
2020-06-18 10:00:00,213.0,213.99,212.25,213.38,10472.0,205.9465,206.9037,205.2213,206.3139,10472.0
2020-06-18 10:30:00,213.51,214.05,212.38,213.36,12948.0,206.4396,206.9617,205.347,206.2946,12948.0
2020-06-18 11:00:00,213.35,213.71,212.47,213.62,23549.0,206.2849,206.633,205.434,206.546,23549.0
2020-06-18 11:30:00,213.78,215.05,213.68,214.09,18446.0,206.7007,207.9286,206.604,207.0004,18446.0
2020-06-18 12:00:00,214.06,215.0,213.39,214.63,11500.0,206.9714,207.8803,206.3236,207.5225,11500.0
2020-06-18 12:30:00,214.6,214.9,214.2,214.59,9286.0,207.4935,207.7836,207.1067,207.4838,9286.0
2020-06-18 13:00:00,214.6,214.85,212.83,213.2,10680.0,207.4935,207.7352,205.7821,206.1399,10680.0
2020-06-18 13:30:00,213.2,214.68,213.0,214.06,15829.0,206.1399,207.5709,205.9465,206.9714,15829.0
2020-06-18 14:00:00,213.96,214.08,212.26,212.71,15906.0,206.8747,206.9907,205.231,205.6661,15906.0
2020-06-18 14:30:00,212.78,213.26,212.23,212.4,18084.0,205.7338,206.1979,205.202,205.3664,18084.0
2020-06-18 15:00:00,212.2,212.67,211.73,212.63,19534.0,205.173,205.6274,204.7185,205.5887,19534.0
2020-06-18 15:30:00,212.68,212.79,211.19,211.98,68437.0,205.6371,205.7434,204.1964,204.9603,68437.0
2020-06-19 09:30:00,214.79,215.92,213.06,213.56,81857.0,207.6772,208.7698,206.0045,206.4879,81857.0
2020-06-19 10:00:00,213.53,217.8,213.48,215.24,23960.0,206.4589,210.5875,206.4106,208.1123,23960.0
2020-06-19 10:30:00,215.08,216.04,213.9,215.65,21666.0,207.9576,208.8858,206.8167,208.5087,21666.0
2020-06-19 11:00:00,215.21,215.52,214.66,215.07,6736.0,208.0833,208.383,207.5515,207.9479,6736.0
2020-06-19 11:30:00,215.03,215.24,214.58,215.09,6303.0,207.9093,208.1123,207.4742,207.9673,6303.0
2020-06-19 12:00:00,214.8,214.93,211.55,211.86,7790.0,207.6869,207.8126,204.5445,204.8442,7790.0
2020-06-19 12:30:00,212.14,212.87,211.95,212.64,8372.0,205.115,205.8208,204.9313,205.5984,8372.0
2020-06-19 13:00:00,212.52,212.52,210.94,211.09,6580.0,205.4824,205.4824,203.9547,204.0997,6580.0
2020-06-19 13:30:00,210.86,211.59,210.12,210.12,5665.0,203.8774,204.5832,203.1619,203.1619,5665.0
2020-06-19 14:00:00,210.56,210.87,209.82,210.28,6464.0,203.5873,203.887,202.8718,203.3166,6464.0
2020-06-19 14:30:00,210.32,212.32,210.17,212.32,8837.0,203.3552,205.289,203.2102,205.289,8837.0
2020-06-19 15:00:00,212.24,212.98,211.52,212.45,12213.0,205.2117,205.9271,204.5155,205.4147,12213.0
2020-06-19 15:30:00,212.22,212.37,210.73,211.35,67008.0,205.1923,205.3373,203.7517,204.3511,67008.0
2020-06-22 09:30:00,208.9,211.0,204.5,208.52,21570.0,201.9823,204.0127,197.728,201.6148,21570.0
2020-06-22 10:00:00,207.7,208.31,206.05,207.91,11380.0,200.822,201.4118,199.2266,201.025,11380.0
2020-06-22 10:30:00,208.12,208.85,207.05,207.29,14708.0,201.2281,201.9339,200.1935,200.4256,14708.0
2020-06-22 11:00:00,207.13,208.61,206.95,208.39,12277.0,200.2709,201.7019,200.0968,201.4891,12277.0
2020-06-22 11:30:00,208.23,208.95,207.56,208.84,13372.0,201.3344,202.0306,200.6866,201.9242,13372.0
2020-06-22 12:00:00,208.93,209.88,208.93,209.01,10803.0,202.0113,202.9298,202.0113,202.0886,10803.0
2020-06-22 12:30:00,209.24,209.8,208.76,209.31,10950.0,202.311,202.8525,201.8469,202.3787,10950.0
2020-06-22 13:00:00,209.34,209.85,208.62,208.81,12737.0,202.4077,202.9008,201.7115,201.8952,12737.0
2020-06-22 13:30:00,208.92,209.45,208.45,209.0,9281.0,202.0016,202.514,201.5472,202.0789,9281.0
2020-06-22 14:00:00,208.97,209.18,207.7,208.75,14853.0,202.0499,202.253,200.822,201.8372,14853.0
2020-06-22 14:30:00,208.81,209.3,208.48,209.2,17701.0,201.8952,202.369,201.5762,202.2723,17701.0
2020-06-22 15:00:00,209.2,209.29,207.96,208.51,21227.0,202.2723,202.3593,201.0734,201.6052,21227.0
2020-06-22 15:30:00,208.48,210.05,208.46,209.85,60491.0,201.5762,203.0942,201.5568,202.9008,60491.0
2020-06-23 09:30:00,212.74,213.33,209.37,210.16,13505.0,205.6951,206.2656,202.4367,203.2005,13505.0
2020-06-23 10:00:00,211.11,212.02,210.66,211.73,12926.0,204.1191,204.9989,203.684,204.7185,12926.0
2020-06-23 10:30:00,211.95,212.1,209.32,210.22,12901.0,204.9313,205.0763,202.3883,203.2585,12901.0
2020-06-23 11:00:00,210.26,212.0,210.25,210.95,10606.0,203.2972,204.9796,203.2876,203.9644,10606.0
2020-06-23 11:30:00,211.02,211.15,210.28,210.86,7871.0,204.0321,204.1577,203.3166,203.8774,7871.0
2020-06-23 12:00:00,211.12,211.36,210.18,210.25,5506.0,204.1287,204.3608,203.2199,203.2876,5506.0
2020-06-23 12:30:00,210.45,210.59,210.02,210.22,6034.0,203.4809,203.6163,203.0652,203.2585,6034.0
2020-06-23 13:00:00,210.22,210.69,210.07,210.4,6868.0,203.2585,203.713,203.1135,203.4326,6868.0
2020-06-23 13:30:00,210.52,211.02,210.23,210.98,7809.0,203.5486,204.0321,203.2682,203.9934,7809.0
2020-06-23 14:00:00,210.88,211.92,210.5,211.69,28717.0,203.8967,204.9023,203.5293,204.6799,28717.0
2020-06-23 14:30:00,211.76,212.08,210.82,211.78,26223.0,204.7475,205.057,203.8387,204.7669,26223.0
2020-06-23 15:00:00,211.58,212.84,211.42,212.12,22286.0,204.5735,205.7918,204.4188,205.0956,22286.0
2020-06-23 15:30:00,211.94,212.42,210.7,211.96,130042.0,204.9216,205.3857,203.7227,204.9409,130042.0
2020-06-24 09:30:00,209.52,210.29,208.58,208.8,16974.0,202.5817,203.3262,201.6729,201.8856,16974.0
2020-06-24 10:00:00,208.88,209.45,207.85,208.53,19523.0,201.9629,202.514,200.967,201.6245,19523.0
2020-06-24 10:30:00,208.46,208.71,207.31,208.06,16208.0,201.5568,201.7985,200.4449,201.1701,16208.0
2020-06-24 11:00:00,207.96,208.36,206.62,206.75,44824.0,201.0734,201.4601,199.7778,199.9035,44824.0
2020-06-24 11:30:00,207.0,207.0,204.74,206.19,19858.0,200.1452,200.1452,197.96,199.362,19858.0
2020-06-24 12:00:00,205.92,206.9,205.74,206.62,18120.0,199.1009,200.0485,198.9269,199.7778,18120.0
2020-06-24 12:30:00,206.61,208.81,206.43,208.5,10326.0,199.7681,201.8952,199.5941,201.5955,10326.0
2020-06-24 13:00:00,208.51,209.01,207.17,207.52,7787.0,201.6052,202.0886,200.3095,200.648,7787.0
2020-06-24 13:30:00,207.43,207.43,205.94,206.4,10031.0,200.5609,200.5609,199.1203,199.565,10031.0
2020-06-24 14:00:00,206.77,207.71,206.1,207.63,15147.0,199.9228,200.8317,199.275,200.7543,15147.0
2020-06-24 14:30:00,207.46,207.76,206.49,206.49,9172.0,200.5899,200.88,199.6521,199.6521,9172.0
2020-06-24 15:00:00,206.66,207.91,206.32,207.33,16968.0,199.8164,201.025,199.4877,200.4642,16968.0
2020-06-24 15:30:00,207.4,208.86,206.16,206.53,131264.0,200.5319,201.9436,199.333,199.6907,131264.0
2020-06-25 09:30:00,205.1,205.25,202.24,204.71,29931.0,198.3081,198.4531,195.5428,197.931,29931.0
2020-06-25 10:00:00,205.2,206.59,204.96,205.89,21173.0,198.4048,199.7488,198.1727,199.0719,21173.0
2020-06-25 10:30:00,205.87,206.34,202.96,203.26,15786.0,199.0526,199.507,196.239,196.529,15786.0
2020-06-25 11:00:00,203.23,204.72,202.59,203.54,48463.0,196.5,197.9407,195.8812,196.7998,48463.0
2020-06-25 11:30:00,203.7,204.16,202.4,204.01,22459.0,196.9545,197.3992,195.6975,197.2542,22459.0
2020-06-25 12:00:00,204.26,206.16,204.26,205.16,13879.0,197.4959,199.333,197.4959,198.3661,13879.0
2020-06-25 12:30:00,205.15,206.87,205.15,206.41,11602.0,198.3564,200.0195,198.3564,199.5747,11602.0
2020-06-25 13:00:00,206.32,206.32,205.06,205.06,9505.0,199.4877,199.4877,198.2694,198.2694,9505.0
2020-06-25 13:30:00,204.98,205.75,204.63,204.81,11869.0,198.1921,198.9366,197.8537,198.0277,11869.0
2020-06-25 14:00:00,204.77,205.0,203.83,204.39,22823.0,197.989,198.2114,197.0802,197.6216,22823.0
2020-06-25 14:30:00,204.26,204.49,203.77,203.91,16241.0,197.4959,197.7183,197.0221,197.1575,16241.0
2020-06-25 15:00:00,203.77,205.57,203.73,205.18,33318.0,197.0221,198.7625,196.9835,198.3854,33318.0
2020-06-25 15:30:00,205.1,205.94,204.07,205.84,114944.0,198.3081,199.1203,197.3122,199.0236,114944.0
2020-06-26 09:30:00,205.14,205.14,202.54,204.06,21790.0,198.3468,198.3468,195.8329,197.3025,21790.0
2020-06-26 10:00:00,204.64,204.64,201.17,201.59,21929.0,197.8633,197.8633,194.5082,194.9143,21929.0
2020-06-26 10:30:00,201.52,201.73,199.3,199.31,20175.0,194.8466,195.0497,192.7002,192.7098,20175.0
2020-06-26 11:00:00,199.5,200.27,198.81,198.98,18975.0,192.8935,193.638,192.2264,192.3908,18975.0
2020-06-26 11:30:00,199.41,200.86,199.1,200.27,31521.0,192.8065,194.2085,192.5068,193.638,31521.0
2020-06-26 12:00:00,200.08,201.35,200.01,200.99,27327.0,193.4543,194.6823,193.3867,194.3342,27327.0
2020-06-26 12:30:00,200.92,201.63,199.69,201.1,35595.0,194.2665,194.953,193.0772,194.4406,35595.0
2020-06-26 13:00:00,201.14,202.33,201.14,201.44,9673.0,194.4792,195.6298,194.4792,194.7693,9673.0
2020-06-26 13:30:00,201.87,202.66,201.77,202.17,11104.0,195.1851,195.9489,195.0884,195.4751,11104.0
2020-06-26 14:00:00,202.05,202.05,201.38,201.46,9501.0,195.3591,195.3591,194.7113,194.7886,9501.0
2020-06-26 14:30:00,201.52,202.06,200.78,200.79,14993.0,194.8466,195.3688,194.1312,194.1408,14993.0
2020-06-26 15:00:00,201.19,201.42,199.66,200.21,27598.0,194.5276,194.75,193.0482,193.58,27598.0
2020-06-26 15:30:00,200.21,202.86,199.88,202.69,135915.0,193.58,196.1423,193.261,195.9779,135915.0
2020-06-29 09:30:00,203.84,207.44,203.84,206.44,34885.0,197.0898,200.5706,197.0898,199.6037,34885.0
2020-06-29 10:00:00,206.85,208.22,206.51,207.92,17904.0,200.0001,201.3248,199.6714,201.0347,17904.0
2020-06-29 10:30:00,207.67,209.86,207.32,208.42,17833.0,200.793,202.9105,200.4546,201.5182,17833.0
2020-06-29 11:00:00,208.33,208.57,206.73,207.8,10214.0,201.4311,201.6632,199.8841,200.9187,10214.0
2020-06-29 11:30:00,207.8,207.95,207.08,207.35,11744.0,200.9187,201.0637,200.2225,200.4836,11744.0
2020-06-29 12:00:00,207.41,208.16,207.37,207.85,16922.0,200.5416,201.2668,200.5029,200.967,16922.0
2020-06-29 12:30:00,207.94,208.15,206.91,206.94,16179.0,201.054,201.2571,200.0582,200.0872,16179.0
2020-06-29 13:00:00,206.92,207.13,206.12,207.06,14958.0,200.0678,200.2709,199.2943,200.2032,14958.0
2020-06-29 13:30:00,207.07,207.58,206.75,206.95,12164.0,200.2129,200.706,199.9035,200.0968,12164.0
2020-06-29 14:00:00,207.11,207.37,205.96,205.97,11073.0,200.2515,200.5029,199.1396,199.1493,11073.0
2020-06-29 14:30:00,206.13,206.68,206.06,206.28,10741.0,199.304,199.8358,199.2363,199.449,10741.0
2020-06-29 15:00:00,206.16,206.94,205.73,206.72,14385.0,199.333,200.0872,198.9172,199.8744,14385.0
2020-06-29 15:30:00,206.73,207.13,205.91,206.5,62269.0,199.8841,200.2709,199.0913,199.6617,62269.0
2020-06-30 09:30:00,205.61,205.82,202.75,203.21,17416.0,198.8012,199.0043,196.0359,196.4807,17416.0
2020-06-30 10:00:00,203.51,203.99,202.43,203.41,19148.0,196.7707,197.2349,195.7265,196.6741,19148.0
2020-06-30 10:30:00,203.36,204.9,202.8,204.9,17835.0,196.6257,198.1147,196.0843,198.1147,17835.0
2020-06-30 11:00:00,204.98,205.42,204.54,205.35,15260.0,198.1921,198.6175,197.7666,198.5498,15260.0
2020-06-30 11:30:00,205.41,205.87,204.27,205.45,31345.0,198.6078,199.0526,197.5056,198.6465,31345.0
2020-06-30 12:00:00,205.43,206.83,205.41,206.22,19204.0,198.6272,199.9808,198.6078,199.391,19204.0
2020-06-30 12:30:00,206.05,206.11,204.67,204.97,18533.0,199.2266,199.2846,197.8923,198.1824,18533.0
2020-06-30 13:00:00,204.82,205.1,204.24,204.69,22643.0,198.0374,198.3081,197.4766,197.9117,22643.0
2020-06-30 13:30:00,204.54,205.84,204.29,205.69,12079.0,197.7666,199.0236,197.5249,198.8786,12079.0
2020-06-30 14:00:00,205.7,206.33,205.34,206.07,14796.0,198.8882,199.4974,198.5401,199.246,14796.0
2020-06-30 14:30:00,206.03,206.4,204.85,206.4,13010.0,199.2073,199.565,198.0664,199.565,13010.0
2020-06-30 15:00:00,206.54,206.59,205.69,206.27,15851.0,199.7004,199.7488,198.8786,199.4394,15851.0
2020-06-30 15:30:00,206.22,207.8,206.2,206.52,71445.0,199.391,200.9187,199.3717,199.6811,71445.0
2020-07-01 09:30:00,208.13,208.61,206.45,206.96,30458.0,201.2378,201.7019,199.6134,200.1065,30458.0
2020-07-01 10:00:00,206.28,208.6,206.28,207.74,18989.0,199.449,201.6922,199.449,200.8607,18989.0
2020-07-01 10:30:00,208.09,208.13,206.14,207.04,10169.0,201.1991,201.2378,199.3137,200.1839,10169.0
2020-07-01 11:00:00,207.35,207.48,205.23,205.45,14920.0,200.4836,200.6093,198.4338,198.6465,14920.0
2020-07-01 11:30:00,205.17,207.09,205.11,206.59,10392.0,198.3758,200.2322,198.3178,199.7488,10392.0
2020-07-01 12:00:00,206.55,209.22,206.51,209.11,24693.0,199.7101,202.2917,199.6714,202.1853,24693.0
2020-07-01 12:30:00,209.12,209.7,208.62,209.32,26200.0,202.195,202.7558,201.7115,202.3883,26200.0
2020-07-01 13:00:00,209.38,209.52,208.43,209.21,16409.0,202.4464,202.5817,201.5278,202.282,16409.0
2020-07-01 13:30:00,209.41,209.63,208.51,209.15,24485.0,202.4754,202.6881,201.6052,202.224,24485.0
2020-07-01 14:00:00,209.11,209.26,208.74,209.09,19619.0,202.1853,202.3303,201.8276,202.166,19619.0
2020-07-01 14:30:00,209.07,209.27,208.16,209.17,25465.0,202.1466,202.34,201.2668,202.2433,25465.0
2020-07-01 15:00:00,209.17,209.24,208.22,208.74,24629.0,202.2433,202.311,201.3248,201.8276,24629.0
2020-07-01 15:30:00,208.67,209.71,208.33,208.96,78321.0,201.7599,202.7654,201.4311,202.0403,78321.0
2020-07-02 09:30:00,213.74,217.4,213.74,215.84,32820.0,206.662,210.2008,206.662,208.6924,32820.0
2020-07-02 10:00:00,215.74,216.86,212.8,212.81,49942.0,208.5958,209.6787,205.7531,205.7628,49942.0
2020-07-02 10:30:00,213.01,213.43,210.56,211.0,26780.0,205.9562,206.3622,203.5873,204.0127,26780.0
2020-07-02 11:00:00,210.77,211.78,209.52,211.51,12877.0,203.7903,204.7669,202.5817,204.5058,12877.0
2020-07-02 11:30:00,211.59,213.15,211.48,212.02,13805.0,204.5832,206.0915,204.4768,204.9989,13805.0
2020-07-02 12:00:00,212.02,212.3,209.47,211.72,33765.0,204.9989,205.2697,202.5334,204.7089,33765.0
2020-07-02 12:30:00,211.91,213.02,211.48,212.34,22038.0,204.8926,205.9658,204.4768,205.3083,22038.0
2020-07-02 13:00:00,212.08,212.23,210.79,210.91,19437.0,205.057,205.202,203.8097,203.9257,19437.0
2020-07-02 13:30:00,211.11,212.48,210.84,212.21,45475.0,204.1191,205.4437,203.858,205.1826,45475.0
2020-07-02 14:00:00,211.92,213.89,211.92,213.77,13807.0,204.9023,206.807,204.9023,206.691,13807.0
2020-07-02 14:30:00,213.89,214.47,213.57,214.11,17741.0,206.807,207.3678,206.4976,207.0197,17741.0
2020-07-02 15:00:00,214.17,214.67,213.68,214.32,30424.0,207.0777,207.5612,206.604,207.2228,30424.0
2020-07-02 15:30:00,214.26,214.76,212.58,213.53,135925.0,207.1648,207.6482,205.5404,206.4589,135925.0
2020-07-06 09:30:00,216.68,218.49,216.65,218.17,32104.0,209.5046,211.2547,209.4756,210.9453,32104.0
2020-07-06 10:00:00,218.35,218.68,214.93,215.21,27887.0,211.1193,211.4384,207.8126,208.0833,27887.0
2020-07-06 10:30:00,215.12,216.93,214.94,216.36,36369.0,207.9963,209.7463,207.8222,209.1952,36369.0
2020-07-06 11:00:00,216.36,216.76,215.72,216.34,12304.0,209.1952,209.582,208.5764,209.1759,12304.0
2020-07-06 11:30:00,216.11,216.2,214.96,215.24,21531.0,208.9535,209.0405,207.8416,208.1123,21531.0
2020-07-06 12:00:00,215.24,215.89,215.24,215.48,6337.0,208.1123,208.7408,208.1123,208.3444,6337.0
2020-07-06 12:30:00,215.48,215.48,215.04,215.39,8083.0,208.3444,208.3444,207.9189,208.2573,8083.0
2020-07-06 13:00:00,215.5,215.92,214.95,215.86,10578.0,208.3637,208.7698,207.8319,208.7118,10578.0
2020-07-06 13:30:00,215.83,216.57,215.78,216.57,6769.0,208.6828,209.3983,208.6344,209.3983,6769.0
2020-07-06 14:00:00,216.59,216.59,214.82,215.15,10900.0,209.4176,209.4176,207.7062,208.0253,10900.0
2020-07-06 14:30:00,214.81,214.97,214.13,214.15,19830.0,207.6965,207.8512,207.0391,207.0584,19830.0
2020-07-06 15:00:00,214.12,214.79,213.78,214.13,34931.0,207.0294,207.6772,206.7007,207.0391,34931.0
2020-07-06 15:30:00,214.05,216.99,213.49,216.37,116566.0,206.9617,209.8044,206.4203,209.2049,116566.0
2020-07-07 09:30:00,213.87,214.1,213.14,213.8,9033.0,206.7877,207.0101,206.0818,206.72,9033.0
2020-07-07 10:00:00,213.5,214.89,212.87,213.08,7865.0,206.4299,207.7739,205.8208,206.0238,7865.0
2020-07-07 10:30:00,213.31,213.53,212.4,212.84,9246.0,206.2462,206.4589,205.3664,205.7918,9246.0
2020-07-07 11:00:00,212.97,213.09,212.28,212.5,25791.0,205.9175,206.0335,205.2503,205.463,25791.0
2020-07-07 11:30:00,212.54,212.62,211.88,212.49,6169.0,205.5017,205.5791,204.8636,205.4534,6169.0
2020-07-07 12:00:00,212.38,213.29,212.34,212.8,9214.0,205.347,206.2269,205.3083,205.7531,9214.0
2020-07-07 12:30:00,212.61,212.69,211.95,212.47,9963.0,205.5694,205.6468,204.9313,205.434,9963.0
2020-07-07 13:00:00,212.54,212.66,212.12,212.4,6530.0,205.5017,205.6177,205.0956,205.3664,6530.0
2020-07-07 13:30:00,212.38,212.7,212.18,212.4,9687.0,205.347,205.6564,205.1536,205.3664,9687.0
2020-07-07 14:00:00,212.4,212.58,211.71,211.8,8806.0,205.3664,205.5404,204.6992,204.7862,8806.0
2020-07-07 14:30:00,211.61,212.06,211.48,211.9,9720.0,204.6025,205.0376,204.4768,204.8829,9720.0
2020-07-07 15:00:00,211.89,212.44,211.58,212.22,14063.0,204.8732,205.405,204.5735,205.1923,14063.0
2020-07-07 15:30:00,212.22,212.7,211.25,212.57,96797.0,205.1923,205.6564,204.2544,205.5307,96797.0
2020-07-08 09:30:00,211.97,212.73,211.19,211.19,12310.0,204.9506,205.6854,204.1964,204.1964,12310.0
2020-07-08 10:00:00,211.03,212.6,210.74,211.11,15390.0,204.0417,205.5597,203.7613,204.1191,15390.0
2020-07-08 10:30:00,211.05,211.65,210.41,210.69,16598.0,204.0611,204.6412,203.4423,203.713,16598.0
2020-07-08 11:00:00,210.73,210.73,209.48,210.12,18666.0,203.7517,203.7517,202.5431,203.1619,18666.0
2020-07-08 11:30:00,209.94,210.21,208.58,208.77,24642.0,202.9878,203.2489,201.6729,201.8566,24642.0
2020-07-08 12:00:00,208.76,209.25,208.67,209.12,29958.0,201.8469,202.3207,201.7599,202.195,29958.0
2020-07-08 12:30:00,209.14,209.57,208.31,209.01,14654.0,202.2143,202.6301,201.4118,202.0886,14654.0
2020-07-08 13:00:00,209.06,209.06,207.56,207.91,13001.0,202.137,202.137,200.6866,201.025,13001.0
2020-07-08 13:30:00,207.89,208.2,207.73,207.73,10095.0,201.0057,201.3054,200.851,200.851,10095.0
2020-07-08 14:00:00,207.82,208.15,207.35,207.83,10188.0,200.938,201.2571,200.4836,200.9477,10188.0
2020-07-08 14:30:00,207.78,207.9,206.61,206.85,20683.0,200.8993,201.0154,199.7681,200.0001,20683.0
2020-07-08 15:00:00,206.82,208.96,206.82,208.44,20903.0,199.9711,202.0403,199.9711,201.5375,20903.0
2020-07-08 15:30:00,208.52,209.61,208.44,208.9,130552.0,201.6148,202.6687,201.5375,201.9823,130552.0
2020-07-09 09:30:00,208.53,209.75,203.72,205.36,45733.0,201.6245,202.8041,196.9738,198.5595,45733.0
2020-07-09 10:00:00,205.75,206.59,204.51,205.89,37445.0,198.9366,199.7488,197.7376,199.0719,37445.0
2020-07-09 10:30:00,205.79,206.1,204.97,205.45,29387.0,198.9752,199.275,198.1824,198.6465,29387.0
2020-07-09 11:00:00,205.45,205.72,203.0,203.94,12884.0,198.6465,198.9076,196.2776,197.1865,12884.0
2020-07-09 11:30:00,203.95,204.46,202.81,203.83,10401.0,197.1962,197.6893,196.0939,197.0802,10401.0
2020-07-09 12:00:00,203.99,205.31,203.95,205.28,9786.0,197.2349,198.5111,197.1962,198.4821,9786.0
2020-07-09 12:30:00,205.27,205.37,204.3,204.55,9758.0,198.4725,198.5692,197.5346,197.7763,9758.0
2020-07-09 13:00:00,204.6,205.7,204.6,205.25,7112.0,197.8247,198.8882,197.8247,198.4531,7112.0
2020-07-09 13:30:00,205.17,205.43,205.06,205.24,9597.0,198.3758,198.6272,198.2694,198.4435,9597.0
2020-07-09 14:00:00,205.18,206.88,205.18,206.5,14298.0,198.3854,200.0292,198.3854,199.6617,14298.0
2020-07-09 14:30:00,206.43,206.93,205.87,206.93,12317.0,199.5941,200.0775,199.0526,200.0775,12317.0
2020-07-09 15:00:00,207.02,207.82,206.8,206.94,47158.0,200.1645,200.938,199.9518,200.0872,47158.0
2020-07-09 15:30:00,206.88,207.03,205.96,206.71,53097.0,200.0292,200.1742,199.1396,199.8648,53097.0
2020-07-10 09:30:00,207.08,209.38,205.93,207.89,21050.0,200.2225,202.4464,199.1106,201.0057,21050.0
2020-07-10 10:00:00,207.88,209.56,207.36,209.55,14847.0,200.996,202.6204,200.4933,202.6107,14847.0
2020-07-10 10:30:00,209.45,210.19,209.31,209.94,16388.0,202.514,203.2295,202.3787,202.9878,16388.0
2020-07-10 11:00:00,210.03,210.03,209.0,209.9,4712.0,203.0748,203.0748,202.0789,202.9491,4712.0
2020-07-10 11:30:00,210.0,210.15,209.41,209.63,23702.0,203.0458,203.1909,202.4754,202.6881,23702.0
2020-07-10 12:00:00,209.5,210.19,208.89,208.9,7128.0,202.5624,203.2295,201.9726,201.9823,7128.0
2020-07-10 12:30:00,208.86,210.4,208.52,210.3,15635.0,201.9436,203.4326,201.6148,203.3359,15635.0
2020-07-10 13:00:00,210.3,210.41,209.78,210.09,12401.0,203.3359,203.4423,202.8331,203.1329,12401.0
2020-07-10 13:30:00,210.17,210.97,209.93,210.63,19282.0,203.2102,203.9837,202.9781,203.655,19282.0
2020-07-10 14:00:00,210.67,210.8,210.11,210.22,4086.0,203.6936,203.8193,203.1522,203.2585,4086.0
2020-07-10 14:30:00,210.22,211.19,209.97,210.15,20451.0,203.2585,204.1964,203.0168,203.1909,20451.0
2020-07-10 15:00:00,210.04,210.51,209.95,210.09,11491.0,203.0845,203.5389,202.9975,203.1329,11491.0
2020-07-10 15:30:00,210.33,210.45,209.7,210.11,50976.0,203.3649,203.4809,202.7558,203.1522,50976.0
2020-07-13 09:30:00,212.06,213.43,210.05,211.81,20233.0,205.0376,206.3622,203.0942,204.7959,20233.0
2020-07-13 10:00:00,211.62,213.84,210.8,213.5,10910.0,204.6122,206.7587,203.8193,206.4299,10910.0
2020-07-13 10:30:00,213.83,214.13,212.83,213.28,9304.0,206.749,207.0391,205.7821,206.2172,9304.0
2020-07-13 11:00:00,213.64,214.53,213.24,214.33,6587.0,206.5653,207.4258,206.1785,207.2324,6587.0
2020-07-13 11:30:00,214.5,214.5,213.56,213.66,10424.0,207.3968,207.3968,206.4879,206.5846,10424.0
2020-07-13 12:00:00,213.61,214.04,212.95,213.11,9398.0,206.5363,206.952,205.8981,206.0528,9398.0
2020-07-13 12:30:00,213.22,214.23,213.22,214.11,14199.0,206.1592,207.1358,206.1592,207.0197,14199.0
2020-07-13 13:00:00,214.21,216.0,214.06,215.6,12612.0,207.1164,208.8471,206.9714,208.4604,12612.0
2020-07-13 13:30:00,215.67,216.64,215.3,215.74,11120.0,208.5281,209.4659,208.1703,208.5958,11120.0
2020-07-13 14:00:00,215.67,215.67,213.7,213.82,12701.0,208.5281,208.5281,206.6233,206.7393,12701.0
2020-07-13 14:30:00,213.76,213.92,213.37,213.83,20048.0,206.6813,206.836,206.3042,206.749,20048.0
2020-07-13 15:00:00,213.78,213.78,212.41,212.48,30340.0,206.7007,206.7007,205.376,205.4437,30340.0
2020-07-13 15:30:00,212.39,212.7,209.97,210.45,106954.0,205.3567,205.6564,203.0168,203.4809,106954.0
2020-07-14 09:30:00,210.61,211.09,208.3,211.09,12658.0,203.6356,204.0997,201.4021,204.0997,12658.0
2020-07-14 10:00:00,211.12,212.1,209.85,211.56,7761.0,204.1287,205.0763,202.9008,204.5542,7761.0
2020-07-14 10:30:00,211.72,212.67,211.07,212.63,14286.0,204.7089,205.6274,204.0804,205.5887,14286.0
2020-07-14 11:00:00,212.96,214.51,211.99,211.99,15032.0,205.9078,207.4065,204.9699,204.9699,15032.0
2020-07-14 11:30:00,211.74,212.77,211.72,212.16,6343.0,204.7282,205.7241,204.7089,205.1343,6343.0
2020-07-14 12:00:00,212.37,212.46,210.52,211.13,14872.0,205.3373,205.4244,203.5486,204.1384,14872.0
2020-07-14 12:30:00,211.24,211.95,210.81,211.41,5708.0,204.2448,204.9313,203.829,204.4091,5708.0
2020-07-14 13:00:00,211.52,211.91,211.33,211.43,6336.0,204.5155,204.8926,204.3318,204.4285,6336.0
2020-07-14 13:30:00,211.36,212.19,210.79,211.37,10024.0,204.3608,205.1633,203.8097,204.3705,10024.0
2020-07-14 14:00:00,211.48,212.53,211.38,212.03,10456.0,204.4768,205.492,204.3801,205.0086,10456.0
2020-07-14 14:30:00,212.07,213.02,211.96,212.96,10890.0,205.0473,205.9658,204.9409,205.9078,10890.0
2020-07-14 15:00:00,212.98,213.69,212.31,213.53,21919.0,205.9271,206.6136,205.2793,206.4589,21919.0
2020-07-14 15:30:00,213.6,215.08,213.59,214.91,67064.0,206.5266,207.9576,206.5169,207.7932,67064.0
2020-07-15 09:30:00,218.97,221.59,218.66,220.05,29831.0,211.7188,214.252,211.4191,212.763,29831.0
2020-07-15 10:00:00,220.2,221.54,219.4,221.54,25219.0,212.9081,214.2037,212.1345,214.2037,25219.0
2020-07-15 10:30:00,221.59,222.68,221.32,222.39,25130.0,214.252,215.3059,213.991,215.0255,25130.0
2020-07-15 11:00:00,222.16,222.65,221.56,222.21,20467.0,214.8032,215.2769,214.223,214.8515,20467.0
2020-07-15 11:30:00,221.99,223.0,221.65,221.65,15873.0,214.6388,215.6153,214.31,214.31,15873.0
2020-07-15 12:00:00,221.36,223.09,221.05,222.89,14803.0,214.0296,215.7024,213.7299,215.509,14803.0
2020-07-15 12:30:00,222.78,223.34,222.2,223.22,15253.0,215.4026,215.9441,214.8418,215.828,15253.0
2020-07-15 13:00:00,223.22,223.66,222.66,222.92,17687.0,215.828,216.2535,215.2866,215.538,17687.0
2020-07-15 13:30:00,222.99,223.39,222.2,222.22,10255.0,215.6057,215.9924,214.8418,214.8612,10255.0
2020-07-15 14:00:00,222.1,222.93,222.0,222.23,14573.0,214.7451,215.5477,214.6484,214.8708,14573.0
2020-07-15 14:30:00,222.23,222.88,221.53,221.53,23906.0,214.8708,215.4993,214.194,214.194,23906.0
2020-07-15 15:00:00,221.66,222.18,221.4,221.99,28504.0,214.3197,214.8225,214.0683,214.6388,28504.0
2020-07-15 15:30:00,221.86,223.32,221.82,221.85,100816.0,214.5131,215.9247,214.4744,214.5034,100816.0
2020-07-16 09:30:00,221.1,222.7,219.46,220.99,12545.0,213.7783,215.3253,212.1926,213.6719,12545.0
2020-07-16 10:00:00,221.12,222.6,220.68,222.56,17042.0,213.7976,215.2286,213.3722,215.1899,17042.0
2020-07-16 10:30:00,222.53,223.22,222.11,222.95,12633.0,215.1609,215.828,214.7548,215.567,12633.0
2020-07-16 11:00:00,222.83,223.95,222.36,223.57,15018.0,215.451,216.5339,214.9965,216.1665,15018.0
2020-07-16 11:30:00,223.56,223.79,222.44,222.44,10385.0,216.1568,216.3792,215.0739,215.0739,10385.0
2020-07-16 12:00:00,222.36,222.65,221.84,222.37,9716.0,214.9965,215.2769,214.4937,215.0062,9716.0
2020-07-16 12:30:00,222.42,222.42,220.69,220.92,9763.0,215.0545,215.0545,213.3818,213.6042,9763.0
2020-07-16 13:00:00,221.09,222.07,221.0,221.74,10731.0,213.7686,214.7161,213.6816,214.3971,10731.0
2020-07-16 13:30:00,221.6,221.81,220.81,221.23,8365.0,214.2617,214.4647,213.4979,213.9039,8365.0
2020-07-16 14:00:00,221.09,221.56,220.97,221.56,12313.0,213.7686,214.223,213.6526,214.223,12313.0
2020-07-16 14:30:00,221.62,221.63,220.5,220.65,10735.0,214.281,214.2907,213.1981,213.3432,10735.0
2020-07-16 15:00:00,220.81,221.56,220.66,221.54,16591.0,213.4979,214.223,213.3528,214.2037,16591.0
2020-07-16 15:30:00,221.38,223.34,221.32,223.09,57809.0,214.049,215.9441,213.991,215.7024,57809.0
2020-07-17 09:30:00,225.3,226.37,223.87,224.43,36704.0,217.8392,218.8737,216.4565,216.998,36704.0
2020-07-17 10:00:00,224.8,224.8,222.71,222.84,23120.0,217.3557,217.3557,215.3349,215.4606,23120.0
2020-07-17 10:30:00,222.85,223.74,222.41,223.11,17534.0,215.4703,216.3308,215.0449,215.7217,17534.0
2020-07-17 11:00:00,223.25,223.71,222.51,222.8,4698.0,215.8571,216.3018,215.1416,215.422,4698.0
2020-07-17 11:30:00,222.8,223.22,222.5,222.94,8887.0,215.422,215.828,215.1319,215.5573,8887.0
2020-07-17 12:00:00,223.19,223.68,222.96,223.55,11447.0,215.799,216.2728,215.5767,216.1471,11447.0
2020-07-17 12:30:00,223.47,224.05,222.94,223.17,6418.0,216.0698,216.6306,215.5573,215.7797,6418.0
2020-07-17 13:00:00,223.17,223.68,223.01,223.27,6712.0,215.7797,216.2728,215.625,215.8764,6712.0
2020-07-17 13:30:00,223.18,223.57,222.74,223.2,10953.0,215.7894,216.1665,215.3639,215.8087,10953.0
2020-07-17 14:00:00,223.03,223.24,222.76,222.99,5410.0,215.6443,215.8474,215.3833,215.6057,5410.0
2020-07-17 14:30:00,223.06,224.04,223.06,223.83,7128.0,215.6733,216.6209,215.6733,216.4178,7128.0
2020-07-17 15:00:00,223.95,224.9,223.95,224.4,15339.0,216.5339,217.4524,216.5339,216.969,15339.0
2020-07-17 15:30:00,224.38,224.98,223.5,223.57,70333.0,216.9496,217.5298,216.0988,216.1665,70333.0
2020-07-20 09:30:00,222.51,223.31,219.86,220.44,20831.0,215.1416,215.9151,212.5793,213.1401,20831.0
2020-07-20 10:00:00,220.06,220.59,219.31,220.44,11064.0,212.7727,213.2851,212.0475,213.1401,11064.0
2020-07-20 10:30:00,220.78,222.23,220.27,222.02,15052.0,213.4689,214.8708,212.9757,214.6678,15052.0
2020-07-20 11:00:00,221.88,222.24,221.05,221.05,9743.0,214.5324,214.8805,213.7299,213.7299,9743.0
2020-07-20 11:30:00,220.78,221.22,220.26,220.42,8840.0,213.4689,213.8943,212.9661,213.1208,8840.0
2020-07-20 12:00:00,220.34,220.82,219.45,219.92,11990.0,213.0434,213.5075,212.1829,212.6373,11990.0
2020-07-20 12:30:00,219.97,220.97,219.91,220.74,19559.0,212.6857,213.6526,212.6277,213.4302,19559.0
2020-07-20 13:00:00,220.74,221.4,220.28,221.03,14449.0,213.4302,214.0683,212.9854,213.7106,14449.0
2020-07-20 13:30:00,221.06,222.4,221.06,222.11,11849.0,213.7396,215.0352,213.7396,214.7548,11849.0
2020-07-20 14:00:00,222.07,223.16,221.77,222.5,17952.0,214.7161,215.77,214.4261,215.1319,17952.0
2020-07-20 14:30:00,222.48,222.48,220.71,220.94,12349.0,215.1126,215.1126,213.4012,213.6236,12349.0
2020-07-20 15:00:00,220.92,221.03,220.35,220.91,20736.0,213.6042,213.7106,213.0531,213.5945,20736.0
2020-07-20 15:30:00,220.99,221.97,220.56,221.55,95784.0,213.6719,214.6194,213.2561,214.2134,95784.0
2020-07-21 09:30:00,221.92,225.65,221.92,225.27,16533.0,214.5711,218.1776,214.5711,217.8102,16533.0
2020-07-21 10:00:00,225.57,225.87,223.93,224.52,24735.0,218.1002,218.3903,216.5145,217.085,24735.0
2020-07-21 10:30:00,224.53,225.35,224.3,224.95,8430.0,217.0947,217.8875,216.8723,217.5008,8430.0
2020-07-21 11:00:00,225.08,226.16,224.72,226.16,10361.0,217.6265,218.6707,217.2784,218.6707,10361.0
2020-07-21 11:30:00,226.33,226.89,225.69,226.71,10040.0,218.8351,219.3765,218.2163,219.2025,10040.0
2020-07-21 12:00:00,226.86,227.18,226.03,226.59,7881.0,219.3475,219.6569,218.545,219.0865,7881.0
2020-07-21 12:30:00,226.57,226.89,225.87,226.26,11682.0,219.0671,219.3765,218.3903,218.7674,11682.0
2020-07-21 13:00:00,226.22,226.62,226.08,226.24,12697.0,218.7287,219.1155,218.5933,218.748,12697.0
2020-07-21 13:30:00,226.26,226.42,225.5,225.5,9295.0,218.7674,218.9221,218.0325,218.0325,9295.0
2020-07-21 14:00:00,225.51,226.05,225.5,225.76,7902.0,218.0422,218.5643,218.0325,218.2839,7902.0
2020-07-21 14:30:00,225.8,225.88,225.28,225.46,8326.0,218.3226,218.4,217.8198,217.9939,8326.0
2020-07-21 15:00:00,225.51,225.7,225.26,225.51,11537.0,218.0422,218.2259,217.8005,218.0422,11537.0
2020-07-21 15:30:00,225.54,225.77,224.86,225.74,55149.0,218.0712,218.2936,217.4137,218.2646,55149.0
2020-07-22 09:30:00,225.64,227.24,223.68,226.66,59402.0,218.1679,219.7149,216.2728,219.1541,59402.0
2020-07-22 10:00:00,226.65,227.21,225.95,226.46,22772.0,219.1445,219.6859,218.4676,218.9608,22772.0
2020-07-22 10:30:00,226.53,228.09,226.51,227.95,31426.0,219.0284,220.5368,219.0091,220.4014,31426.0
2020-07-22 11:00:00,227.99,228.07,227.03,227.03,7671.0,220.4401,220.5174,219.5119,219.5119,7671.0
2020-07-22 11:30:00,226.83,226.84,225.76,226.06,23716.0,219.3185,219.3282,218.2839,218.574,23716.0
2020-07-22 12:00:00,226.18,226.21,225.14,225.75,19560.0,218.69,218.719,217.6845,218.2743,19560.0
2020-07-22 12:30:00,225.64,226.03,225.27,225.4,11581.0,218.1679,218.545,217.8102,217.9359,11581.0
2020-07-22 13:00:00,225.34,225.41,224.68,224.94,16442.0,217.8778,217.9455,217.2397,217.4911,16442.0
2020-07-22 13:30:00,224.85,224.91,223.85,223.93,28480.0,217.4041,217.4621,216.4372,216.5145,28480.0
2020-07-22 14:00:00,223.93,224.84,223.93,224.84,10172.0,216.5145,217.3944,216.5145,217.3944,10172.0
2020-07-22 14:30:00,224.72,224.74,224.28,224.58,20113.0,217.2784,217.2977,216.8529,217.143,20113.0
2020-07-22 15:00:00,224.56,224.7,224.14,224.22,40607.0,217.1237,217.259,216.7176,216.7949,40607.0
2020-07-22 15:30:00,224.27,225.06,224.15,224.33,119395.0,216.8433,217.6071,216.7273,216.9013,119395.0
2020-07-23 09:30:00,223.74,226.71,223.74,225.08,14384.0,216.3308,219.2025,216.3308,217.6265,14384.0
2020-07-23 10:00:00,224.94,226.21,224.78,226.18,12155.0,217.4911,218.719,217.3364,218.69,12155.0
2020-07-23 10:30:00,226.27,226.67,225.23,225.23,35980.0,218.777,219.1638,217.7715,217.7715,35980.0
2020-07-23 11:00:00,225.6,226.05,225.37,225.89,5074.0,218.1292,218.5643,217.9069,218.4096,5074.0
2020-07-23 11:30:00,226.01,226.92,225.73,226.92,17173.0,218.5257,219.4055,218.2549,219.4055,17173.0
2020-07-23 12:00:00,227.01,227.2,226.48,227.09,13857.0,219.4925,219.6763,218.9801,219.5699,13857.0
2020-07-23 12:30:00,227.08,227.39,226.03,226.03,28554.0,219.5602,219.86,218.545,218.545,28554.0
2020-07-23 13:00:00,226.0,226.81,225.42,225.54,9516.0,218.516,219.2992,217.9552,218.0712,9516.0
2020-07-23 13:30:00,225.78,225.83,224.31,224.55,41383.0,218.3033,218.3516,216.882,217.114,41383.0
2020-07-23 14:00:00,224.49,224.65,222.28,223.01,25441.0,217.056,217.2107,214.9192,215.625,25441.0
2020-07-23 14:30:00,223.05,223.61,222.59,222.75,11237.0,215.6637,216.2051,215.2189,215.3736,11237.0
2020-07-23 15:00:00,223.0,223.32,222.3,222.97,22027.0,215.6153,215.9247,214.9385,215.5863,22027.0
2020-07-23 15:30:00,222.78,224.07,222.41,223.47,57853.0,215.4026,216.6499,215.0449,216.0698,57853.0
2020-07-24 09:30:00,223.99,223.99,219.89,222.87,24020.0,216.5726,216.5726,212.6083,215.4896,24020.0
2020-07-24 10:00:00,222.87,225.35,222.52,224.19,33274.0,215.4896,217.8875,215.1512,216.7659,33274.0
2020-07-24 10:30:00,224.3,224.41,223.35,223.69,18813.0,216.8723,216.9786,215.9537,216.2825,18813.0
2020-07-24 11:00:00,223.62,223.95,222.83,222.93,18677.0,216.2148,216.5339,215.451,215.5477,18677.0
2020-07-24 11:30:00,222.98,223.03,221.9,221.93,17667.0,215.596,215.6443,214.5518,214.5808,17667.0
2020-07-24 12:00:00,221.94,223.03,221.85,221.97,26519.0,214.5904,215.6443,214.5034,214.6194,26519.0
2020-07-24 12:30:00,222.09,222.54,221.75,222.34,16944.0,214.7355,215.1706,214.4067,214.9772,16944.0
2020-07-24 13:00:00,222.38,222.7,221.82,222.31,17660.0,215.0159,215.3253,214.4744,214.9482,17660.0
2020-07-24 13:30:00,222.2,222.95,221.89,222.07,24775.0,214.8418,215.567,214.5421,214.7161,24775.0
2020-07-24 14:00:00,222.14,223.6,221.99,223.55,19801.0,214.7838,216.1955,214.6388,216.1471,19801.0
2020-07-24 14:30:00,223.49,224.3,223.33,223.85,13010.0,216.0891,216.8723,215.9344,216.4372,13010.0
2020-07-24 15:00:00,223.8,224.57,223.18,223.49,36634.0,216.3888,217.1333,215.7894,216.0891,36634.0
2020-07-24 15:30:00,223.59,224.25,223.19,223.8,73705.0,216.1858,216.8239,215.799,216.3888,73705.0
2020-07-27 09:30:00,222.68,225.22,221.98,224.52,23590.0,215.3059,217.7618,214.6291,217.085,23590.0
2020-07-27 10:00:00,224.51,226.59,223.52,226.53,32955.0,217.0753,219.0865,216.1181,219.0284,32955.0
2020-07-27 10:30:00,226.54,226.56,225.34,226.23,16647.0,219.0381,219.0574,217.8778,218.7384,16647.0
2020-07-27 11:00:00,226.23,227.01,226.0,226.45,18212.0,218.7384,219.4925,218.516,218.9511,18212.0
2020-07-27 11:30:00,226.35,228.19,225.83,227.82,55969.0,218.8544,220.6335,218.3516,220.2757,55969.0
2020-07-27 12:00:00,227.73,227.81,226.35,226.73,14251.0,220.1887,220.2661,218.8544,219.2218,14251.0
2020-07-27 12:30:00,226.79,226.79,225.39,225.94,16338.0,219.2798,219.2798,217.9262,218.458,16338.0
2020-07-27 13:00:00,226.15,226.48,224.92,225.73,24693.0,218.661,218.9801,217.4718,218.2549,24693.0
2020-07-27 13:30:00,225.78,226.1,225.2,225.95,29591.0,218.3033,218.6127,217.7425,218.4676,29591.0
2020-07-27 14:00:00,226.13,227.18,225.8,226.47,31139.0,218.6417,219.6569,218.3226,218.9704,31139.0
2020-07-27 14:30:00,226.39,227.89,226.39,226.88,42695.0,218.8931,220.3434,218.8931,219.3668,42695.0
2020-07-27 15:00:00,226.93,227.63,226.45,227.5,77613.0,219.4152,220.092,218.9511,219.9663,77613.0
2020-07-27 15:30:00,227.56,228.37,226.84,228.28,142184.0,220.0243,220.8075,219.3282,220.7205,142184.0
2020-07-28 09:30:00,225.88,230.0,211.83,213.99,217207.0,218.4,222.3835,204.8152,206.9037,217207.0
2020-07-28 10:00:00,214.09,217.99,213.69,216.82,124150.0,207.0004,210.7712,206.6136,209.64,124150.0
2020-07-28 10:30:00,216.51,217.5,214.93,216.34,76326.0,209.3403,210.2975,207.8126,209.1759,76326.0
2020-07-28 11:00:00,216.33,219.89,216.25,217.65,74596.0,209.1662,212.6083,209.0889,210.4425,74596.0
2020-07-28 11:30:00,217.66,219.56,217.21,218.95,43937.0,210.4522,212.2893,210.0171,211.6995,43937.0
2020-07-28 12:00:00,218.97,219.11,216.81,217.25,19094.0,211.7188,211.8542,209.6303,210.0557,19094.0
2020-07-28 12:30:00,217.25,217.56,215.88,216.03,26278.0,210.0557,210.3555,208.7311,208.8761,26278.0
2020-07-28 13:00:00,216.16,216.29,214.15,214.15,25489.0,209.0018,209.1275,207.0584,207.0584,25489.0
2020-07-28 13:30:00,214.34,215.43,213.15,215.08,31783.0,207.2421,208.296,206.0915,207.9576,31783.0
2020-07-28 14:00:00,215.08,216.51,214.92,215.32,44858.0,207.9576,209.3403,207.8029,208.1897,44858.0
2020-07-28 14:30:00,215.3,215.62,213.02,213.34,58164.0,208.1703,208.4797,205.9658,206.2752,58164.0
2020-07-28 15:00:00,213.33,214.44,212.41,214.11,61236.0,206.2656,207.3388,205.376,207.0197,61236.0
2020-07-28 15:30:00,214.08,214.43,211.27,212.41,155506.0,206.9907,207.3291,204.2738,205.376,155506.0
2020-07-29 09:30:00,214.03,214.21,209.58,212.27,58879.0,206.9424,207.1164,202.6397,205.2407,58879.0
2020-07-29 10:00:00,211.55,215.71,211.55,215.2,40404.0,204.5445,208.5667,204.5445,208.0736,40404.0
2020-07-29 10:30:00,215.35,215.79,213.26,213.62,28223.0,208.2187,208.6441,206.1979,206.546,28223.0
2020-07-29 11:00:00,213.78,215.42,213.19,213.43,23936.0,206.7007,208.2863,206.1302,206.3622,23936.0
2020-07-29 11:30:00,213.66,214.06,213.11,213.11,15031.0,206.5846,206.9714,206.0528,206.0528,15031.0
2020-07-29 12:00:00,213.24,214.15,213.09,213.97,22172.0,206.1785,207.0584,206.0335,206.8844,22172.0
2020-07-29 12:30:00,213.99,214.28,213.51,213.76,19065.0,206.9037,207.1841,206.4396,206.6813,19065.0
2020-07-29 13:00:00,213.73,214.13,212.95,213.1,14151.0,206.6523,207.0391,205.8981,206.0432,14151.0
2020-07-29 13:30:00,213.0,213.19,212.38,212.55,14332.0,205.9465,206.1302,205.347,205.5114,14332.0
2020-07-29 14:00:00,212.66,212.66,211.71,212.04,17649.0,205.6177,205.6177,204.6992,205.0183,17649.0
2020-07-29 14:30:00,212.04,212.86,211.93,212.36,29177.0,205.0183,205.8111,204.9119,205.3277,29177.0
2020-07-29 15:00:00,212.42,213.94,211.9,213.81,40515.0,205.3857,206.8554,204.8829,206.7297,40515.0
2020-07-29 15:30:00,213.78,214.29,212.98,214.18,96129.0,206.7007,207.1938,205.9271,207.0874,96129.0
2020-07-30 09:30:00,212.79,213.46,207.88,208.09,58988.0,205.7434,206.3913,200.996,201.1991,58988.0
2020-07-30 10:00:00,208.5,209.56,207.68,209.27,22122.0,201.5955,202.6204,200.8027,202.34,22122.0
2020-07-30 10:30:00,208.94,209.8,208.56,209.6,14847.0,202.0209,202.8525,201.6535,202.6591,14847.0
2020-07-30 11:00:00,209.75,210.63,209.73,210.0,18853.0,202.8041,203.655,202.7848,203.0458,18853.0
2020-07-30 11:30:00,209.97,210.26,209.31,209.8,17320.0,203.0168,203.2972,202.3787,202.8525,17320.0
2020-07-30 12:00:00,209.9,210.38,209.07,209.55,23708.0,202.9491,203.4132,202.1466,202.6107,23708.0
2020-07-30 12:30:00,209.65,210.27,209.63,209.91,23118.0,202.7074,203.3069,202.6881,202.9588,23118.0
2020-07-30 13:00:00,209.97,210.43,209.85,209.95,20911.0,203.0168,203.4616,202.9008,202.9975,20911.0
2020-07-30 13:30:00,210.03,210.65,209.89,210.29,21252.0,203.0748,203.6743,202.9395,203.3262,21252.0
2020-07-30 14:00:00,210.5,210.55,209.89,209.89,17522.0,203.5293,203.5776,202.9395,202.9395,17522.0
2020-07-30 14:30:00,209.96,210.3,209.96,210.15,24021.0,203.0072,203.3359,203.0072,203.1909,24021.0
2020-07-30 15:00:00,210.19,210.36,209.29,209.73,37788.0,203.2295,203.3939,202.3593,202.7848,37788.0
2020-07-30 15:30:00,209.68,209.91,209.0,209.23,94902.0,202.7364,202.9588,202.0789,202.3013,94902.0
2020-07-31 09:30:00,208.43,209.15,206.8,207.18,17920.0,201.5278,202.224,199.9518,200.3192,17920.0
2020-07-31 10:00:00,207.25,207.26,204.29,204.49,24524.0,200.3869,200.3966,197.5249,197.7183,24524.0
2020-07-31 10:30:00,204.36,204.76,201.77,202.18,22211.0,197.5926,197.9794,195.0884,195.4848,22211.0
2020-07-31 11:00:00,202.01,203.3,201.71,202.18,15774.0,195.3204,196.5677,195.0304,195.4848,15774.0
2020-07-31 11:30:00,202.34,203.94,201.97,203.9,30444.0,195.6395,197.1865,195.2817,197.1478,30444.0
2020-07-31 12:00:00,203.9,205.66,203.03,205.23,17821.0,197.1478,198.8496,196.3066,198.4338,17821.0
2020-07-31 12:30:00,205.23,205.57,204.07,205.3,34943.0,198.4338,198.7625,197.3122,198.5015,34943.0
2020-07-31 13:00:00,205.33,205.42,204.61,205.21,16961.0,198.5305,198.6175,197.8343,198.4145,16961.0
2020-07-31 13:30:00,205.24,205.57,204.9,205.23,8400.0,198.4435,198.7625,198.1147,198.4338,8400.0
2020-07-31 14:00:00,205.28,205.28,204.22,204.64,10369.0,198.4821,198.4821,197.4572,197.8633,10369.0
2020-07-31 14:30:00,204.66,206.0,204.64,205.87,21360.0,197.8827,199.1783,197.8633,199.0526,21360.0
2020-07-31 15:00:00,205.97,206.86,205.6,205.95,30623.0,199.1493,200.0098,198.7915,199.1299,30623.0
2020-07-31 15:30:00,205.96,207.35,205.26,207.14,65812.0,199.1396,200.4836,198.4628,200.2805,65812.0
2020-08-03 09:30:00,208.94,209.24,206.36,206.46,28948.0,202.0209,202.311,199.5264,199.6231,28948.0
2020-08-03 10:00:00,206.7,207.3,205.05,205.42,20554.0,199.8551,200.4352,198.2598,198.6175,20554.0
2020-08-03 10:30:00,205.46,205.93,204.3,204.57,17528.0,198.6562,199.1106,197.5346,197.7956,17528.0
2020-08-03 11:00:00,204.5,206.24,204.42,205.95,19011.0,197.728,199.4103,197.6506,199.1299,19011.0
2020-08-03 11:30:00,206.01,207.45,206.01,206.94,14971.0,199.188,200.5803,199.188,200.0872,14971.0
2020-08-03 12:00:00,207.12,207.64,206.2,206.3,34674.0,200.2612,200.764,199.3717,199.4684,34674.0
2020-08-03 12:30:00,206.41,208.01,206.41,207.95,13516.0,199.5747,201.1217,199.5747,201.0637,13516.0
2020-08-03 13:00:00,207.95,208.3,206.71,208.17,8674.0,201.0637,201.4021,199.8648,201.2764,8674.0
2020-08-03 13:30:00,208.16,208.48,207.21,207.47,11473.0,201.2668,201.5762,200.3482,200.5996,11473.0
2020-08-03 14:00:00,207.55,208.47,207.52,208.47,6730.0,200.677,201.5665,200.648,201.5665,6730.0
2020-08-03 14:30:00,208.39,208.76,208.01,208.4,14703.0,201.4891,201.8469,201.1217,201.4988,14703.0
2020-08-03 15:00:00,208.43,208.75,208.18,208.4,15526.0,201.5278,201.8372,201.2861,201.4988,15526.0
2020-08-03 15:30:00,208.47,209.32,207.5,208.1,85660.0,201.5665,202.3883,200.6286,201.2087,85660.0
2020-08-04 09:30:00,208.37,210.44,207.33,208.87,17263.0,201.4698,203.4713,200.4642,201.9533,17263.0
2020-08-04 10:00:00,209.22,210.72,209.22,209.9,13527.0,202.2917,203.742,202.2917,202.9491,13527.0
2020-08-04 10:30:00,209.94,210.56,208.58,210.56,16505.0,202.9878,203.5873,201.6729,203.5873,16505.0
2020-08-04 11:00:00,210.57,210.71,209.05,209.58,8966.0,203.597,203.7323,202.1273,202.6397,8966.0
2020-08-04 11:30:00,209.56,210.02,209.25,209.38,9348.0,202.6204,203.0652,202.3207,202.4464,9348.0
2020-08-04 12:00:00,209.37,209.49,208.32,208.88,14360.0,202.4367,202.5527,201.4215,201.9629,14360.0
2020-08-04 12:30:00,208.9,209.72,208.87,209.24,5869.0,201.9823,202.7751,201.9533,202.311,5869.0
2020-08-04 13:00:00,209.35,209.87,209.1,209.87,4413.0,202.4174,202.9201,202.1756,202.9201,4413.0
2020-08-04 13:30:00,209.91,211.26,209.74,211.02,6865.0,202.9588,204.2641,202.7944,204.0321,6865.0
2020-08-04 14:00:00,211.06,212.28,211.06,211.58,15273.0,204.0707,205.2503,204.0707,204.5735,15273.0
2020-08-04 14:30:00,211.59,211.72,210.78,211.71,21925.0,204.5832,204.7089,203.8,204.6992,21925.0
2020-08-04 15:00:00,211.6,212.62,211.39,212.11,26262.0,204.5928,205.5791,204.3898,205.086,26262.0
2020-08-04 15:30:00,212.18,212.73,211.91,212.28,84081.0,205.1536,205.6854,204.8926,205.2503,84081.0
2020-08-05 09:30:00,213.82,215.0,212.8,214.54,16404.0,206.7393,207.8803,205.7531,207.4355,16404.0
2020-08-05 10:00:00,214.7,215.57,213.74,214.79,14575.0,207.5902,208.4314,206.662,207.6772,14575.0
2020-08-05 10:30:00,214.61,215.56,214.37,215.43,18060.0,207.5032,208.4217,207.2711,208.296,18060.0
2020-08-05 11:00:00,215.55,216.96,215.55,216.9,24122.0,208.412,209.7754,208.412,209.7173,24122.0
2020-08-05 11:30:00,216.75,217.28,216.28,216.67,8314.0,209.5723,210.0848,209.1179,209.495,8314.0
2020-08-05 12:00:00,216.86,217.26,216.48,216.68,16039.0,209.6787,210.0654,209.3112,209.5046,16039.0
2020-08-05 12:30:00,216.75,217.72,216.58,217.56,19565.0,209.5723,210.5102,209.4079,210.3555,19565.0
2020-08-05 13:00:00,217.58,219.51,217.58,219.46,27247.0,210.3748,212.2409,210.3748,212.1926,27247.0
2020-08-05 13:30:00,219.47,219.83,218.75,219.03,24712.0,212.2022,212.5503,211.5061,211.7768,24712.0
2020-08-05 14:00:00,219.11,219.95,219.01,219.69,17839.0,211.8542,212.6663,211.7575,212.4149,17839.0
2020-08-05 14:30:00,219.87,219.93,219.43,219.5,16035.0,212.589,212.647,212.1636,212.2312,16035.0
2020-08-05 15:00:00,219.6,219.74,218.0,218.31,28316.0,212.3279,212.4633,210.7809,211.0806,28316.0
2020-08-05 15:30:00,218.45,219.02,216.78,216.83,96739.0,211.216,211.7671,209.6013,209.6497,96739.0
2020-08-06 09:30:00,212.13,216.42,212.13,216.11,23663.0,205.1053,209.2532,205.1053,208.9535,23663.0
2020-08-06 10:00:00,216.39,217.18,215.34,217.18,5477.0,209.2242,209.9881,208.209,209.9881,5477.0
2020-08-06 10:30:00,217.12,217.36,215.31,215.31,6995.0,209.9301,210.1621,208.18,208.18,6995.0
2020-08-06 11:00:00,215.52,215.65,214.09,214.09,9990.0,208.383,208.5087,207.0004,207.0004,9990.0
2020-08-06 11:30:00,214.16,215.09,213.92,214.53,13503.0,207.0681,207.9673,206.836,207.4258,13503.0
2020-08-06 12:00:00,214.54,214.54,213.84,214.07,16366.0,207.4355,207.4355,206.7587,206.9811,16366.0
2020-08-06 12:30:00,213.97,215.35,213.93,215.35,11359.0,206.8844,208.2187,206.8457,208.2187,11359.0
2020-08-06 13:00:00,215.44,215.44,214.43,214.74,9891.0,208.3057,208.3057,207.3291,207.6289,9891.0
2020-08-06 13:30:00,214.6,214.66,213.59,213.75,11225.0,207.4935,207.5515,206.5169,206.6716,11225.0
2020-08-06 14:00:00,213.73,214.16,213.27,213.92,25034.0,206.6523,207.0681,206.2075,206.836,25034.0
2020-08-06 14:30:00,213.87,213.98,212.93,213.44,18977.0,206.7877,206.894,205.8788,206.3719,18977.0
2020-08-06 15:00:00,213.52,214.0,213.32,214.0,13636.0,206.4493,206.9134,206.2559,206.9134,13636.0
2020-08-06 15:30:00,214.0,214.36,212.99,213.09,80607.0,206.9134,207.2614,205.9368,206.0335,80607.0
2020-08-07 09:30:00,213.38,215.09,212.74,215.07,23754.0,206.3139,207.9673,205.6951,207.9479,23754.0
2020-08-07 10:00:00,214.88,215.59,214.16,214.46,7701.0,207.7642,208.4507,207.0681,207.3581,7701.0
2020-08-07 10:30:00,214.54,215.29,213.7,213.78,18874.0,207.4355,208.1607,206.6233,206.7007,18874.0
2020-08-07 11:00:00,214.0,214.9,213.87,214.28,5501.0,206.9134,207.7836,206.7877,207.1841,5501.0
2020-08-07 11:30:00,214.19,214.63,213.34,213.41,6362.0,207.0971,207.5225,206.2752,206.3429,6362.0
2020-08-07 12:00:00,213.38,213.93,213.28,213.73,5722.0,206.3139,206.8457,206.2172,206.6523,5722.0
2020-08-07 12:30:00,214.26,214.74,213.91,214.12,3741.0,207.1648,207.6289,206.8264,207.0294,3741.0
2020-08-07 13:00:00,214.22,215.47,213.97,215.47,5592.0,207.1261,208.3347,206.8844,208.3347,5592.0
2020-08-07 13:30:00,215.44,215.47,214.57,214.97,9089.0,208.3057,208.3347,207.4645,207.8512,9089.0
2020-08-07 14:00:00,214.84,215.25,214.7,215.03,5780.0,207.7256,208.122,207.5902,207.9093,5780.0
2020-08-07 14:30:00,214.92,215.42,214.76,215.31,15755.0,207.8029,208.2863,207.6482,208.18,15755.0
2020-08-07 15:00:00,215.28,218.38,215.22,218.37,22155.0,208.151,211.1483,208.093,211.1387,22155.0
2020-08-07 15:30:00,218.43,220.52,218.24,219.99,90490.0,211.1967,213.2175,211.013,212.705,90490.0
2020-08-10 09:30:00,221.81,222.04,220.06,221.37,12147.0,214.4647,214.6871,212.7727,214.0393,12147.0
2020-08-10 10:00:00,221.31,222.37,220.43,222.37,11406.0,213.9813,215.0062,213.1304,215.0062,11406.0
2020-08-10 10:30:00,222.33,222.53,221.07,221.07,17523.0,214.9675,215.1609,213.7492,213.7492,17523.0
2020-08-10 11:00:00,221.2,221.9,221.14,221.7,9127.0,213.8749,214.5518,213.8169,214.3584,9127.0
2020-08-10 11:30:00,221.74,222.04,221.07,221.22,12003.0,214.3971,214.6871,213.7492,213.8943,12003.0
2020-08-10 12:00:00,221.26,222.06,221.22,221.82,19286.0,213.933,214.7065,213.8943,214.4744,19286.0
2020-08-10 12:30:00,221.75,221.83,221.4,221.44,3537.0,214.4067,214.4841,214.0683,214.107,3537.0
2020-08-10 13:00:00,221.48,221.6,220.76,221.43,8924.0,214.1457,214.2617,213.4495,214.0973,8924.0
2020-08-10 13:30:00,221.3,222.18,221.3,221.97,8025.0,213.9716,214.8225,213.9716,214.6194,8025.0
2020-08-10 14:00:00,222.01,222.51,222.01,222.4,8512.0,214.6581,215.1416,214.6581,215.0352,8512.0
2020-08-10 14:30:00,222.27,222.89,222.15,222.56,7883.0,214.9095,215.509,214.7935,215.1899,7883.0
2020-08-10 15:00:00,222.61,223.26,222.42,223.26,14072.0,215.2382,215.8667,215.0545,215.8667,14072.0
2020-08-10 15:30:00,223.26,224.48,223.22,223.41,77157.0,215.8667,217.0463,215.828,216.0118,77157.0
2020-08-11 09:30:00,228.52,230.43,225.04,229.0,43705.0,220.9525,222.7993,217.5878,221.4166,43705.0
2020-08-11 10:00:00,228.77,229.12,224.75,225.28,30523.0,221.1943,221.5327,217.3074,217.8198,30523.0
2020-08-11 10:30:00,225.15,226.14,224.74,225.81,24298.0,217.6941,218.6514,217.2977,218.3323,24298.0
2020-08-11 11:00:00,226.03,226.52,225.63,226.3,13988.0,218.545,219.0188,218.1582,218.8061,13988.0
2020-08-11 11:30:00,226.3,227.32,226.19,227.0,40167.0,218.8061,219.7923,218.6997,219.4829,40167.0
2020-08-11 12:00:00,227.04,227.05,225.54,225.59,5553.0,219.5215,219.5312,218.0712,218.1196,5553.0
2020-08-11 12:30:00,225.85,226.28,224.91,225.4,11680.0,218.371,218.7867,217.4621,217.9359,11680.0
2020-08-11 13:00:00,225.57,226.76,225.35,226.57,7851.0,218.1002,219.2508,217.8875,219.0671,7851.0
2020-08-11 13:30:00,226.54,227.27,226.54,227.19,10603.0,219.0381,219.7439,219.0381,219.6666,10603.0
2020-08-11 14:00:00,227.12,228.05,227.12,227.73,20579.0,219.5989,220.4981,219.5989,220.1887,20579.0
2020-08-11 14:30:00,227.74,227.85,227.1,227.77,15685.0,220.1984,220.3047,219.5796,220.2274,15685.0
2020-08-11 15:00:00,227.86,227.96,225.69,226.61,27125.0,220.3144,220.4111,218.2163,219.1058,27125.0
2020-08-11 15:30:00,226.65,226.68,225.13,225.41,65877.0,219.1445,219.1735,217.6748,217.9455,65877.0
2020-08-12 09:30:00,226.45,226.92,224.56,225.16,20185.0,218.9511,219.4055,217.1237,217.7038,20185.0
2020-08-12 10:00:00,225.03,225.56,224.47,224.79,12191.0,217.5781,218.0906,217.0367,217.3461,12191.0
2020-08-12 10:30:00,224.95,225.1,223.67,224.23,54699.0,217.5008,217.6458,216.2631,216.8046,54699.0
2020-08-12 11:00:00,224.27,224.29,221.82,222.39,25262.0,216.8433,216.8626,214.4744,215.0255,25262.0
2020-08-12 11:30:00,222.38,223.2,221.72,221.85,14286.0,215.0159,215.8087,214.3777,214.5034,14286.0
2020-08-12 12:00:00,221.92,222.59,221.8,222.09,20109.0,214.5711,215.2189,214.4551,214.7355,20109.0
2020-08-12 12:30:00,222.15,222.48,221.87,222.1,17903.0,214.7935,215.1126,214.5228,214.7451,17903.0
2020-08-12 13:00:00,222.14,222.15,220.36,220.52,18045.0,214.7838,214.7935,213.0628,213.2175,18045.0
2020-08-12 13:30:00,220.67,221.85,220.47,221.78,8247.0,213.3625,214.5034,213.1691,214.4357,8247.0
2020-08-12 14:00:00,221.87,222.12,221.72,222.02,8073.0,214.5228,214.7645,214.3777,214.6678,8073.0
2020-08-12 14:30:00,221.96,222.33,221.6,222.24,40572.0,214.6098,214.9675,214.2617,214.8805,40572.0
2020-08-12 15:00:00,222.21,222.21,220.07,220.7,48392.0,214.8515,214.8515,212.7824,213.3915,48392.0
2020-08-12 15:30:00,220.8,221.21,220.45,221.12,103631.0,213.4882,213.8846,213.1498,213.7976,103631.0
2020-08-13 09:30:00,219.44,222.32,218.03,222.32,19198.0,212.1732,214.9579,210.8099,214.9579,19198.0
2020-08-13 10:00:00,222.28,222.28,220.0,220.0,10880.0,214.9192,214.9192,212.7147,212.7147,10880.0
2020-08-13 10:30:00,220.11,220.55,219.86,220.45,6197.0,212.821,213.2465,212.5793,213.1498,6197.0
2020-08-13 11:00:00,220.31,220.38,219.96,220.01,3454.0,213.0144,213.0821,212.676,212.7243,3454.0
2020-08-13 11:30:00,220.26,220.29,219.57,220.29,5275.0,212.9661,212.9951,212.2989,212.9951,5275.0
2020-08-13 12:00:00,220.31,220.75,220.09,220.4,9837.0,213.0144,213.4398,212.8017,213.1014,9837.0
2020-08-13 12:30:00,220.51,220.55,220.08,220.4,7181.0,213.2078,213.2465,212.792,213.1014,7181.0
2020-08-13 13:00:00,220.39,221.11,220.39,220.63,2604.0,213.0918,213.7879,213.0918,213.3238,2604.0
2020-08-13 13:30:00,220.62,220.71,220.11,220.28,5366.0,213.3141,213.4012,212.821,212.9854,5366.0
2020-08-13 14:00:00,220.2,220.27,219.61,219.95,9375.0,212.9081,212.9757,212.3376,212.6663,9375.0
2020-08-13 14:30:00,219.98,219.98,219.15,219.23,10334.0,212.6953,212.6953,211.8928,211.9702,10334.0
2020-08-13 15:00:00,219.28,220.01,218.77,219.89,16401.0,212.0185,212.7243,211.5254,212.6083,16401.0
2020-08-13 15:30:00,219.89,219.91,218.77,219.47,95843.0,212.6083,212.6277,211.5254,212.2022,95843.0
2020-08-14 09:30:00,218.71,219.92,217.21,219.76,23811.0,211.4674,212.6373,210.0171,212.4826,23811.0
2020-08-14 10:00:00,219.89,221.19,219.29,220.95,12899.0,212.6083,213.8653,212.0282,213.6332,12899.0
2020-08-14 10:30:00,220.95,221.41,220.41,221.04,8313.0,213.6332,214.078,213.1111,213.7202,8313.0
2020-08-14 11:00:00,221.11,221.15,220.44,220.9,6897.0,213.7879,213.8266,213.1401,213.5849,6897.0
2020-08-14 11:30:00,220.96,220.97,219.88,220.22,8840.0,213.6429,213.6526,212.5987,212.9274,8840.0
2020-08-14 12:00:00,220.16,220.25,219.09,219.18,8772.0,212.8694,212.9564,211.8348,211.9218,8772.0
2020-08-14 12:30:00,219.21,220.06,219.1,219.13,53873.0,211.9508,212.7727,211.8445,211.8735,53873.0
2020-08-14 13:00:00,219.03,220.03,218.65,220.0,8640.0,211.7768,212.7437,211.4094,212.7147,8640.0
2020-08-14 13:30:00,219.98,221.22,219.98,220.93,7947.0,212.6953,213.8943,212.6953,213.6139,7947.0
2020-08-14 14:00:00,220.83,221.55,220.78,221.08,4907.0,213.5172,214.2134,213.4689,213.7589,4907.0
2020-08-14 14:30:00,221.26,221.35,219.9,219.9,7709.0,213.933,214.02,212.618,212.618,7709.0
2020-08-14 15:00:00,219.91,219.91,218.96,219.16,11203.0,212.6277,212.6277,211.7091,211.9025,11203.0
2020-08-14 15:30:00,219.11,219.66,218.84,219.33,49422.0,211.8542,212.3859,211.5931,212.0669,49422.0
2020-08-17 09:30:00,220.87,221.05,219.12,219.35,24334.0,213.5559,213.7299,211.8638,212.0862,24334.0
2020-08-17 10:00:00,219.18,219.89,218.15,219.1,8541.0,211.9218,212.6083,210.9259,211.8445,8541.0
2020-08-17 10:30:00,219.19,220.69,219.19,220.13,8618.0,211.9315,213.3818,211.9315,212.8404,8618.0
2020-08-17 11:00:00,220.33,221.07,220.33,220.98,5811.0,213.0338,213.7492,213.0338,213.6622,5811.0
2020-08-17 11:30:00,220.97,221.13,219.72,219.8,17964.0,213.6526,213.8073,212.444,212.5213,17964.0
2020-08-17 12:00:00,219.92,219.92,218.62,218.62,7509.0,212.6373,212.6373,211.3804,211.3804,7509.0
2020-08-17 12:30:00,218.81,219.21,218.58,218.7,5751.0,211.5641,211.9508,211.3417,211.4577,5751.0
2020-08-17 13:00:00,218.77,218.86,217.7,217.81,35688.0,211.5254,211.6124,210.4908,210.5972,35688.0
2020-08-17 13:30:00,217.8,217.96,216.63,217.4,37064.0,210.5875,210.7422,209.4563,210.2008,37064.0
2020-08-17 14:00:00,217.44,217.53,216.83,217.0,20179.0,210.2395,210.3265,209.6497,209.814,20179.0
2020-08-17 14:30:00,217.05,218.47,217.04,218.04,25255.0,209.8624,211.2353,209.8527,210.8196,25255.0
2020-08-17 15:00:00,218.16,218.16,216.89,216.96,37515.0,210.9356,210.9356,209.7077,209.7754,37515.0
2020-08-17 15:30:00,216.92,217.39,216.16,216.55,179445.0,209.7367,210.1911,209.0018,209.3789,179445.0
2020-08-18 09:30:00,217.6,218.13,216.25,217.18,10278.0,210.3942,210.9066,209.0889,209.9881,10278.0
2020-08-18 10:00:00,217.03,218.05,215.8,215.8,22343.0,209.843,210.8293,208.6538,208.6538,22343.0
2020-08-18 10:30:00,215.99,216.13,214.12,215.04,23020.0,208.8375,208.9728,207.0294,207.9189,23020.0
2020-08-18 11:00:00,215.14,215.37,214.36,215.31,9675.0,208.0156,208.238,207.2614,208.18,9675.0
2020-08-18 11:30:00,215.41,215.41,214.49,215.07,17918.0,208.2767,208.2767,207.3871,207.9479,17918.0
2020-08-18 12:00:00,215.09,215.36,214.04,214.3,6599.0,207.9673,208.2283,206.952,207.2034,6599.0
2020-08-18 12:30:00,214.3,214.72,214.16,214.53,28897.0,207.2034,207.6095,207.0681,207.4258,28897.0
2020-08-18 13:00:00,214.51,214.66,213.91,213.92,5340.0,207.4065,207.5515,206.8264,206.836,5340.0
2020-08-18 13:30:00,213.81,214.48,213.81,214.35,7467.0,206.7297,207.3775,206.7297,207.2518,7467.0
2020-08-18 14:00:00,214.36,214.72,214.1,214.72,8874.0,207.2614,207.6095,207.0101,207.6095,8874.0
2020-08-18 14:30:00,214.76,215.18,214.29,214.54,26130.0,207.6482,208.0543,207.1938,207.4355,26130.0
2020-08-18 15:00:00,214.55,215.24,214.26,214.81,23730.0,207.4452,208.1123,207.1648,207.6965,23730.0
2020-08-18 15:30:00,214.81,215.29,214.63,214.84,59508.0,207.6965,208.1607,207.5225,207.7256,59508.0
2020-08-19 09:30:00,215.72,216.07,214.09,215.34,8415.0,208.5764,208.9148,207.0004,208.209,8415.0
2020-08-19 10:00:00,214.98,215.41,214.39,215.25,4865.0,207.8609,208.2767,207.2905,208.122,4865.0
2020-08-19 10:30:00,215.39,216.4,215.39,216.03,6315.0,208.2573,209.2339,208.2573,208.8761,6315.0
2020-08-19 11:00:00,215.8,215.8,214.97,215.08,1260.0,208.6538,208.6538,207.8512,207.9576,1260.0
2020-08-19 11:30:00,215.64,215.64,214.44,214.44,3416.0,208.4991,208.4991,207.3388,207.3388,3416.0
2020-08-19 12:00:00,214.28,214.31,213.75,213.75,4472.0,207.1841,207.2131,206.6716,206.6716,4472.0
2020-08-19 12:30:00,213.88,213.88,212.68,213.69,18670.0,206.7973,206.7973,205.6371,206.6136,18670.0
2020-08-19 13:00:00,213.57,214.1,212.91,213.91,28941.0,206.4976,207.0101,205.8595,206.8264,28941.0
2020-08-19 13:30:00,214.0,214.02,212.69,212.98,23192.0,206.9134,206.9327,205.6468,205.9271,23192.0
2020-08-19 14:00:00,213.1,213.39,212.46,212.7,13210.0,206.0432,206.3236,205.4244,205.6564,13210.0
2020-08-19 14:30:00,212.86,212.97,211.55,212.93,10342.0,205.8111,205.9175,204.5445,205.8788,10342.0
2020-08-19 15:00:00,212.81,213.28,211.94,212.23,27091.0,205.7628,206.2172,204.9216,205.202,27091.0
2020-08-19 15:30:00,212.32,213.29,211.63,212.18,82634.0,205.289,206.2269,204.6219,205.1536,82634.0
2020-08-20 09:30:00,210.0,210.25,208.63,208.88,12181.0,203.0458,203.2876,201.7212,201.9629,12181.0
2020-08-20 10:00:00,208.94,211.01,208.79,210.84,29382.0,202.0209,204.0224,201.8759,203.858,29382.0
2020-08-20 10:30:00,211.02,211.02,209.34,209.37,10203.0,204.0321,204.0321,202.4077,202.4367,10203.0
2020-08-20 11:00:00,209.36,210.36,209.31,209.75,11610.0,202.427,203.3939,202.3787,202.8041,11610.0
2020-08-20 11:30:00,209.66,210.64,209.66,210.31,8219.0,202.7171,203.6646,202.7171,203.3456,8219.0
2020-08-20 12:00:00,210.2,210.48,209.66,209.69,12201.0,203.2392,203.5099,202.7171,202.7461,12201.0
2020-08-20 12:30:00,209.71,210.35,209.58,209.88,6957.0,202.7654,203.3842,202.6397,202.9298,6957.0
2020-08-20 13:00:00,209.83,209.88,208.87,209.03,11861.0,202.8815,202.9298,201.9533,202.108,11861.0
2020-08-20 13:30:00,209.08,209.88,209.08,209.34,5322.0,202.1563,202.9298,202.1563,202.4077,5322.0
2020-08-20 14:00:00,209.53,209.88,209.09,209.22,17578.0,202.5914,202.9298,202.166,202.2917,17578.0
2020-08-20 14:30:00,209.27,209.78,208.44,208.56,21249.0,202.34,202.8331,201.5375,201.6535,21249.0
2020-08-20 15:00:00,208.72,209.02,208.28,208.3,10082.0,201.8082,202.0983,201.3828,201.4021,10082.0
2020-08-20 15:30:00,208.29,209.7,208.07,209.16,50524.0,201.3925,202.7558,201.1797,202.2336,50524.0
2020-08-21 09:30:00,209.05,210.49,207.95,210.49,26617.0,202.1273,203.5196,201.0637,203.5196,26617.0
2020-08-21 10:00:00,210.24,211.32,209.23,209.4,11492.0,203.2779,204.3221,202.3013,202.4657,11492.0
2020-08-21 10:30:00,209.41,210.16,209.24,210.0,9947.0,202.4754,203.2005,202.311,203.0458,9947.0
2020-08-21 11:00:00,210.02,210.28,209.46,210.1,5802.0,203.0652,203.3166,202.5237,203.1425,5802.0
2020-08-21 11:30:00,210.11,210.13,209.27,209.31,7117.0,203.1522,203.1715,202.34,202.3787,7117.0
2020-08-21 12:00:00,209.42,209.87,209.19,209.23,8088.0,202.485,202.9201,202.2627,202.3013,8088.0
2020-08-21 12:30:00,209.2,209.55,208.74,208.78,11658.0,202.2723,202.6107,201.8276,201.8662,11658.0
2020-08-21 13:00:00,208.84,209.48,208.6,209.37,9776.0,201.9242,202.5431,201.6922,202.4367,9776.0
2020-08-21 13:30:00,209.49,210.45,209.37,210.45,8036.0,202.5527,203.4809,202.4367,203.4809,8036.0
2020-08-21 14:00:00,210.49,210.49,209.84,210.09,5850.0,203.5196,203.5196,202.8911,203.1329,5850.0
2020-08-21 14:30:00,210.15,210.73,209.98,210.09,8849.0,203.1909,203.7517,203.0265,203.1329,8849.0
2020-08-21 15:00:00,210.16,210.28,209.71,209.8,11902.0,203.2005,203.3166,202.7654,202.8525,11902.0
2020-08-21 15:30:00,209.86,210.18,209.37,209.75,53191.0,202.9105,203.2199,202.4367,202.8041,53191.0
2020-08-24 09:30:00,211.85,212.59,210.55,211.62,14944.0,204.8346,205.5501,203.5776,204.6122,14944.0
2020-08-24 10:00:00,211.55,214.19,211.55,213.38,21221.0,204.5445,207.0971,204.5445,206.3139,21221.0
2020-08-24 10:30:00,213.39,214.16,213.39,213.66,12782.0,206.3236,207.0681,206.3236,206.5846,12782.0
2020-08-24 11:00:00,213.22,213.22,212.1,212.11,11471.0,206.1592,206.1592,205.0763,205.086,11471.0
2020-08-24 11:30:00,212.28,212.49,211.66,211.66,5686.0,205.2503,205.4534,204.6509,204.6509,5686.0
2020-08-24 12:00:00,211.66,212.61,211.5,211.65,8428.0,204.6509,205.5694,204.4962,204.6412,8428.0
2020-08-24 12:30:00,211.6,212.08,211.27,211.27,8260.0,204.5928,205.057,204.2738,204.2738,8260.0
2020-08-24 13:00:00,211.29,211.32,210.93,211.15,6042.0,204.2931,204.3221,203.945,204.1577,6042.0
2020-08-24 13:30:00,211.27,211.32,210.84,211.32,9091.0,204.2738,204.3221,203.858,204.3221,9091.0
2020-08-24 14:00:00,211.22,211.54,210.9,210.98,8183.0,204.2254,204.5348,203.916,203.9934,8183.0
2020-08-24 14:30:00,211.06,211.06,210.43,210.5,15189.0,204.0707,204.0707,203.4616,203.5293,15189.0
2020-08-24 15:00:00,210.51,211.82,210.47,211.82,14049.0,203.5389,204.8056,203.5003,204.8056,14049.0
2020-08-24 15:30:00,211.77,212.67,210.93,212.04,123643.0,204.7572,205.6274,203.945,205.0183,123643.0
2020-08-25 09:30:00,212.14,213.19,209.34,210.39,29034.0,205.115,206.1302,202.4077,203.4229,29034.0
2020-08-25 10:00:00,210.56,210.78,208.4,208.65,13057.0,203.5873,203.8,201.4988,201.7405,13057.0
2020-08-25 10:30:00,208.53,209.28,208.29,209.18,11941.0,201.6245,202.3497,201.3925,202.253,11941.0
2020-08-25 11:00:00,209.23,209.67,208.58,208.87,6705.0,202.3013,202.7268,201.6729,201.9533,6705.0
2020-08-25 11:30:00,208.9,209.11,208.28,208.32,10206.0,201.9823,202.1853,201.3828,201.4215,10206.0
2020-08-25 12:00:00,208.46,208.99,208.39,208.86,6852.0,201.5568,202.0693,201.4891,201.9436,6852.0
2020-08-25 12:30:00,208.92,209.4,208.73,209.28,5920.0,202.0016,202.4657,201.8179,202.3497,5920.0
2020-08-25 13:00:00,209.24,210.08,209.06,209.89,7072.0,202.311,203.1232,202.137,202.9395,7072.0
2020-08-25 13:30:00,209.9,210.34,209.89,210.06,3830.0,202.9491,203.3746,202.9395,203.1038,3830.0
2020-08-25 14:00:00,210.09,210.37,209.83,210.17,4698.0,203.1329,203.4036,202.8815,203.2102,4698.0
2020-08-25 14:30:00,210.17,210.83,210.17,210.49,15716.0,203.2102,203.8483,203.2102,203.5196,15716.0
2020-08-25 15:00:00,210.41,210.41,209.95,210.26,7476.0,203.4423,203.4423,202.9975,203.2972,7476.0
2020-08-25 15:30:00,210.27,211.55,210.24,211.31,34518.0,203.3069,204.5445,203.2779,204.3125,34518.0
2020-08-26 09:30:00,210.37,210.37,208.25,209.82,12701.0,203.4036,203.4036,201.3538,202.8718,12701.0
2020-08-26 10:00:00,209.66,209.67,208.24,208.48,17620.0,202.7171,202.7268,201.3441,201.5762,17620.0
2020-08-26 10:30:00,208.52,209.25,208.26,208.26,11042.0,201.6148,202.3207,201.3635,201.3635,11042.0
2020-08-26 11:00:00,208.08,208.08,205.93,206.48,27910.0,201.1894,201.1894,199.1106,199.6424,27910.0
2020-08-26 11:30:00,206.3,206.88,205.72,206.88,15791.0,199.4684,200.0292,198.9076,200.0292,15791.0
2020-08-26 12:00:00,207.0,207.43,206.19,207.07,10205.0,200.1452,200.5609,199.362,200.2129,10205.0
2020-08-26 12:30:00,207.06,207.13,206.54,206.57,12459.0,200.2032,200.2709,199.7004,199.7294,12459.0
2020-08-26 13:00:00,206.59,207.05,206.48,206.55,6501.0,199.7488,200.1935,199.6424,199.7101,6501.0
2020-08-26 13:30:00,206.55,207.09,206.54,206.94,61633.0,199.7101,200.2322,199.7004,200.0872,61633.0
2020-08-26 14:00:00,207.0,207.21,206.85,206.9,16206.0,200.1452,200.3482,200.0001,200.0485,16206.0
2020-08-26 14:30:00,206.96,207.12,206.64,206.88,12486.0,200.1065,200.2612,199.7971,200.0292,12486.0
2020-08-26 15:00:00,206.66,208.62,206.66,208.59,18240.0,199.8164,201.7115,199.8164,201.6825,18240.0
2020-08-26 15:30:00,208.58,208.77,208.03,208.47,49340.0,201.6729,201.8566,201.1411,201.5665,49340.0
2020-08-27 09:30:00,209.36,212.55,208.48,212.21,27618.0,202.427,205.5114,201.5762,205.1826,27618.0
2020-08-27 10:00:00,212.42,212.5,210.4,211.67,15740.0,205.3857,205.463,203.4326,204.6605,15740.0
2020-08-27 10:30:00,211.84,211.86,210.4,211.16,8191.0,204.8249,204.8442,203.4326,204.1674,8191.0
2020-08-27 11:00:00,211.19,211.19,209.81,209.92,10791.0,204.1964,204.1964,202.8621,202.9685,10791.0
2020-08-27 11:30:00,210.06,210.25,209.51,210.05,10775.0,203.1038,203.2876,202.5721,203.0942,10775.0
2020-08-27 12:00:00,210.15,210.33,209.73,209.86,8876.0,203.1909,203.3649,202.7848,202.9105,8876.0
2020-08-27 12:30:00,209.92,210.38,209.47,210.38,6140.0,202.9685,203.4132,202.5334,203.4132,6140.0
2020-08-27 13:00:00,210.3,210.84,210.21,210.83,9898.0,203.3359,203.858,203.2489,203.8483,9898.0
2020-08-27 13:30:00,210.81,211.23,210.46,210.96,4949.0,203.829,204.2351,203.4906,203.974,4949.0
2020-08-27 14:00:00,211.11,211.53,210.61,210.73,9002.0,204.1191,204.5252,203.6356,203.7517,9002.0
2020-08-27 14:30:00,210.75,210.91,210.62,210.91,8339.0,203.771,203.9257,203.6453,203.9257,8339.0
2020-08-27 15:00:00,210.97,211.46,210.53,210.62,12674.0,203.9837,204.4575,203.5583,203.6453,12674.0
2020-08-27 15:30:00,210.56,210.77,208.87,209.08,83200.0,203.5873,203.7903,201.9533,202.1563,83200.0
2020-08-28 09:30:00,209.73,209.73,204.57,204.89,57329.0,202.7848,202.7848,197.7956,198.105,57329.0
2020-08-28 10:00:00,204.82,207.19,204.67,206.88,24149.0,198.0374,200.3289,197.8923,200.0292,24149.0
2020-08-28 10:30:00,206.81,207.16,205.95,206.08,10969.0,199.9615,200.2999,199.1299,199.2556,10969.0
2020-08-28 11:00:00,206.01,206.58,205.75,205.99,24850.0,199.188,199.7391,198.9366,199.1686,24850.0
2020-08-28 11:30:00,206.07,207.86,205.88,207.76,6991.0,199.246,200.9767,199.0623,200.88,6991.0
2020-08-28 12:00:00,207.73,208.5,207.72,208.36,15248.0,200.851,201.5955,200.8413,201.4601,15248.0
2020-08-28 12:30:00,208.3,208.36,207.54,207.54,26838.0,201.4021,201.4601,200.6673,200.6673,26838.0
2020-08-28 13:00:00,207.56,208.08,207.32,207.86,18339.0,200.6866,201.1894,200.4546,200.9767,18339.0
2020-08-28 13:30:00,207.85,208.44,207.83,208.34,8697.0,200.967,201.5375,200.9477,201.4408,8697.0
2020-08-28 14:00:00,208.33,208.33,207.97,208.23,8191.0,201.4311,201.4311,201.0831,201.3344,8191.0
2020-08-28 14:30:00,208.26,208.39,207.96,208.38,9412.0,201.3635,201.4891,201.0734,201.4795,9412.0
2020-08-28 15:00:00,208.36,208.36,207.14,207.21,24880.0,201.4601,201.4601,200.2805,200.3482,24880.0
2020-08-28 15:30:00,207.09,207.59,206.04,207.32,123148.0,200.2322,200.7156,199.217,200.4546,123148.0
2020-08-31 09:30:00,207.05,207.05,204.37,204.57,23114.0,200.756,200.756,198.1575,198.3514,23114.0
2020-08-31 10:00:00,205.06,205.63,204.5,205.05,17783.0,198.8265,199.3792,198.2835,198.8168,17783.0
2020-08-31 10:30:00,204.87,205.21,204.5,204.85,14948.0,198.6423,198.9719,198.2835,198.6229,14948.0
2020-08-31 11:00:00,204.88,205.13,204.31,204.54,15320.0,198.652,198.8944,198.0993,198.3223,15320.0
2020-08-31 11:30:00,204.57,205.07,204.35,204.86,12733.0,198.3514,198.8362,198.1381,198.6326,12733.0
2020-08-31 12:00:00,204.92,205.11,204.04,204.15,15899.0,198.6907,198.875,197.8375,197.9442,15899.0
2020-08-31 12:30:00,204.14,204.37,203.4,203.66,16239.0,197.9345,198.1575,197.217,197.4691,16239.0
2020-08-31 13:00:00,203.55,203.94,203.41,203.79,14373.0,197.3624,197.7405,197.2267,197.5951,14373.0
2020-08-31 13:30:00,203.91,203.92,203.19,203.4,16278.0,197.7115,197.7211,197.0133,197.217,16278.0
2020-08-31 14:00:00,203.42,203.79,203.13,203.13,13347.0,197.2363,197.5951,196.9552,196.9552,13347.0
2020-08-31 14:30:00,203.05,203.28,202.7,202.94,27660.0,196.8776,197.1006,196.5382,196.7709,27660.0
2020-08-31 15:00:00,203.02,203.38,202.8,203.33,33159.0,196.8485,197.1976,196.6352,197.1491,33159.0
2020-08-31 15:30:00,203.34,203.73,202.64,202.79,87838.0,197.1588,197.5369,196.4801,196.6255,87838.0
2020-09-01 09:30:00,203.03,204.14,201.29,203.53,20450.0,196.8582,197.9345,195.1711,197.343,20450.0
2020-09-01 10:00:00,203.89,205.4,203.86,204.21,12632.0,197.6921,199.1562,197.663,198.0023,12632.0
2020-09-01 10:30:00,204.37,204.92,203.54,203.96,11716.0,198.1575,198.6907,197.3527,197.7599,11716.0
2020-09-01 11:00:00,204.02,204.85,203.55,204.48,13459.0,197.8181,198.6229,197.3624,198.2641,13459.0
2020-09-01 11:30:00,204.53,205.71,204.53,205.65,13823.0,198.3126,199.4567,198.3126,199.3986,13823.0
2020-09-01 12:00:00,205.53,206.2,205.5,206.02,17560.0,199.2822,199.9318,199.2531,199.7573,17560.0
2020-09-01 12:30:00,206.09,206.13,205.42,205.82,5354.0,199.8252,199.864,199.1756,199.5634,5354.0
2020-09-01 13:00:00,205.81,206.12,205.32,206.02,6323.0,199.5537,199.8543,199.0786,199.7573,6323.0
2020-09-01 13:30:00,206.02,207.23,206.01,207.21,12254.0,199.7573,200.9305,199.7476,200.9111,12254.0
2020-09-01 14:00:00,207.14,207.57,206.88,207.43,12145.0,200.8433,201.2602,200.5912,201.1244,12145.0
2020-09-01 14:30:00,207.48,207.48,207.06,207.34,7820.0,201.1729,201.1729,200.7657,201.0372,7820.0
2020-09-01 15:00:00,207.25,207.4,206.54,206.54,8354.0,200.9499,201.0954,200.2615,200.2615,8354.0
2020-09-01 15:30:00,206.38,207.89,206.3,207.77,59755.0,200.1064,201.5705,200.0288,201.4541,59755.0
2020-09-02 09:30:00,206.5,207.68,205.05,207.68,16664.0,200.2227,201.3668,198.8168,201.3668,16664.0
2020-09-02 10:00:00,207.13,208.8,206.53,208.56,9815.0,200.8336,202.4528,200.2518,202.2201,9815.0
2020-09-02 10:30:00,208.73,209.42,208.37,209.03,9045.0,202.3849,203.054,202.0359,202.6758,9045.0
2020-09-02 11:00:00,209.05,209.66,208.52,208.89,11827.0,202.6952,203.2867,202.1813,202.5401,11827.0
2020-09-02 11:30:00,209.07,209.76,208.66,209.74,17389.0,202.7146,203.3836,202.3171,203.3642,17389.0
2020-09-02 12:00:00,209.63,209.86,208.54,209.85,33558.0,203.2576,203.4806,202.2007,203.4709,33558.0
2020-09-02 12:30:00,209.69,210.0,209.47,209.55,6367.0,203.3157,203.6163,203.1024,203.18,6367.0
2020-09-02 13:00:00,209.51,209.51,208.92,209.11,6866.0,203.1412,203.1412,202.5692,202.7534,6866.0
2020-09-02 13:30:00,209.29,209.65,209.29,209.63,7143.0,202.9279,203.277,202.9279,203.2576,7143.0
2020-09-02 14:00:00,209.41,210.37,209.14,210.34,5596.0,203.0443,203.9751,202.7825,203.946,5596.0
2020-09-02 14:30:00,210.3,211.54,210.0,211.39,8984.0,203.9072,205.1095,203.6163,204.9641,8984.0
2020-09-02 15:00:00,211.27,212.7,211.2,212.52,15155.0,204.8477,206.2342,204.7798,206.0597,15155.0
2020-09-02 15:30:00,212.41,214.24,212.13,212.57,95340.0,205.9531,207.7274,205.6816,206.1082,95340.0
2020-09-03 09:30:00,212.69,215.96,212.69,214.95,17540.0,206.2246,209.3952,206.2246,208.4159,17540.0
2020-09-03 10:00:00,214.52,215.26,213.88,214.62,50315.0,207.9989,208.7164,207.3784,208.0959,50315.0
2020-09-03 10:30:00,214.73,215.16,214.04,214.32,29474.0,208.2025,208.6195,207.5335,207.805,29474.0
2020-09-03 11:00:00,214.31,214.32,209.87,210.9,13649.0,207.7953,207.805,203.4903,204.489,13649.0
2020-09-03 11:30:00,210.57,213.13,210.41,212.37,18086.0,204.169,206.6512,204.0139,205.9143,18086.0
2020-09-03 12:00:00,212.65,213.72,212.32,213.26,11096.0,206.1858,207.2232,205.8658,206.7772,11096.0
2020-09-03 12:30:00,213.14,213.18,211.8,212.35,16456.0,206.6609,206.6997,205.3616,205.8949,16456.0
2020-09-03 13:00:00,212.28,213.37,211.5,213.09,25088.0,205.827,206.8839,205.0707,206.6124,25088.0
2020-09-03 13:30:00,212.99,212.99,210.58,211.44,36454.0,206.5154,206.5154,204.1787,205.0126,36454.0
2020-09-03 14:00:00,211.32,212.08,210.24,210.53,36600.0,204.8962,205.6331,203.849,204.1302,36600.0
2020-09-03 14:30:00,210.4,211.11,209.75,209.84,25124.0,204.0042,204.6926,203.3739,203.4612,25124.0
2020-09-03 15:00:00,209.91,210.09,208.48,209.59,21892.0,203.5291,203.7036,202.1425,203.2188,21892.0
2020-09-03 15:30:00,209.76,211.34,209.46,211.04,91136.0,203.3836,204.9156,203.0927,204.6247,91136.0
2020-09-04 09:30:00,213.65,216.71,213.01,213.99,57048.0,207.1554,210.1224,206.5348,207.485,57048.0
2020-09-04 10:00:00,213.67,215.55,213.67,214.5,22550.0,207.1748,208.9976,207.1748,207.9795,22550.0
2020-09-04 10:30:00,214.41,215.77,214.29,214.63,125286.0,207.8923,209.2109,207.7759,208.1056,125286.0
2020-09-04 11:00:00,214.78,214.78,212.79,214.07,18957.0,208.251,208.251,206.3215,207.5626,18957.0
2020-09-04 11:30:00,214.03,214.58,212.0,213.22,35697.0,207.5238,208.0571,205.5555,206.7384,35697.0
2020-09-04 12:00:00,213.15,215.09,212.98,214.82,21939.0,206.6706,208.5516,206.5057,208.2898,21939.0
2020-09-04 12:30:00,214.8,216.98,214.74,216.66,32526.0,208.2704,210.3841,208.2122,210.0739,32526.0
2020-09-04 13:00:00,216.59,216.77,214.9,214.93,18160.0,210.006,210.1805,208.3674,208.3965,18160.0
2020-09-04 13:30:00,214.85,215.45,214.43,214.9,33902.0,208.3189,208.9007,207.9117,208.3674,33902.0
2020-09-04 14:00:00,214.91,215.24,214.33,215.09,20511.0,208.3771,208.697,207.8147,208.5516,20511.0
2020-09-04 14:30:00,215.0,216.12,214.78,215.22,24883.0,208.4643,209.5503,208.251,208.6776,24883.0
2020-09-04 15:00:00,215.41,215.62,214.13,214.95,49271.0,208.8619,209.0655,207.6208,208.4159,49271.0
2020-09-04 15:30:00,214.85,215.76,214.02,215.02,181432.0,208.3189,209.2012,207.5141,208.4837,181432.0
2020-09-08 09:30:00,211.65,212.17,207.1,208.37,37768.0,205.2162,205.7204,200.8045,202.0359,37768.0
2020-09-08 10:00:00,208.16,209.82,206.54,209.8,24184.0,201.8323,203.4418,200.2615,203.4224,24184.0
2020-09-08 10:30:00,209.55,210.74,208.96,209.2,20825.0,203.18,204.3338,202.6079,202.8406,20825.0
2020-09-08 11:00:00,208.91,209.89,206.82,206.82,31906.0,202.5595,203.5097,200.533,200.533,31906.0
2020-09-08 11:30:00,206.95,206.96,205.13,206.32,25644.0,200.659,200.6687,198.8944,200.0482,25644.0
2020-09-08 12:00:00,206.36,209.37,206.29,208.92,16124.0,200.087,203.0055,200.0191,202.5692,16124.0
2020-09-08 12:30:00,208.83,209.54,207.46,207.65,27983.0,202.4819,203.1703,201.1535,201.3378,27983.0
2020-09-08 13:00:00,207.56,208.3,207.43,207.84,40945.0,201.2505,201.968,201.1244,201.522,40945.0
2020-09-08 13:30:00,207.71,207.76,206.82,206.92,29053.0,201.3959,201.4444,200.533,200.63,29053.0
2020-09-08 14:00:00,207.01,207.38,206.6,207.08,29947.0,200.7172,201.076,200.3197,200.7851,29947.0
2020-09-08 14:30:00,207.06,207.48,206.32,207.16,29400.0,200.7657,201.1729,200.0482,200.8627,29400.0
2020-09-08 15:00:00,207.0,207.89,206.05,207.89,28630.0,200.7075,201.5705,199.7864,201.5705,28630.0
2020-09-08 15:30:00,207.75,209.14,206.53,206.88,126082.0,201.4347,202.7825,200.2518,200.5912,126082.0
2020-09-09 09:30:00,205.28,206.67,201.04,203.12,83410.0,199.0398,200.3876,194.9287,196.9455,83410.0
2020-09-09 10:00:00,202.78,204.93,202.44,203.6,26033.0,196.6158,198.7004,196.2861,197.4109,26033.0
2020-09-09 10:30:00,203.57,204.17,202.44,202.75,17509.0,197.3818,197.9635,196.2861,196.5867,17509.0
2020-09-09 11:00:00,202.98,203.71,202.2,202.34,37476.0,196.8097,197.5175,196.0534,196.1892,37476.0
2020-09-09 11:30:00,202.2,202.67,201.53,201.53,18531.0,196.0534,196.5091,195.4038,195.4038,18531.0
2020-09-09 12:00:00,201.59,203.32,201.59,203.03,30758.0,195.462,197.1394,195.462,196.8582,30758.0
2020-09-09 12:30:00,203.0,203.58,202.57,202.73,11329.0,196.8291,197.3915,196.4122,196.5673,11329.0
2020-09-09 13:00:00,202.79,204.0,202.71,203.35,8584.0,196.6255,197.7987,196.5479,197.1685,8584.0
2020-09-09 13:30:00,203.43,204.4,203.32,204.31,13335.0,197.246,198.1866,197.1394,198.0993,13335.0
2020-09-09 14:00:00,204.71,205.0,204.28,204.46,8494.0,198.4871,198.7683,198.0702,198.2447,8494.0
2020-09-09 14:30:00,204.49,204.63,204.16,204.26,15384.0,198.2738,198.4096,197.9539,198.0508,15384.0
2020-09-09 15:00:00,204.35,204.98,204.04,204.39,34859.0,198.1381,198.7489,197.8375,198.1769,34859.0
2020-09-09 15:30:00,204.32,204.44,203.29,203.4,64284.0,198.109,198.2253,197.1103,197.217,64284.0
2020-09-10 09:30:00,203.55,204.92,202.22,204.18,32814.0,197.3624,198.6907,196.0728,197.9732,32814.0
2020-09-10 10:00:00,203.95,205.04,203.94,204.55,36636.0,197.7502,198.8071,197.7405,198.332,36636.0
2020-09-10 10:30:00,204.73,206.39,204.46,205.62,6560.0,198.5065,200.1161,198.2447,199.3695,6560.0
2020-09-10 11:00:00,205.9,207.5,205.71,207.5,9772.0,199.641,201.1923,199.4567,201.1923,9772.0
2020-09-10 11:30:00,207.74,208.45,207.54,207.72,16903.0,201.425,202.1134,201.2311,201.4056,16903.0
2020-09-10 12:00:00,207.78,208.06,207.09,207.09,17714.0,201.4638,201.7353,200.7948,200.7948,17714.0
2020-09-10 12:30:00,207.36,207.48,206.38,207.28,22700.0,201.0566,201.1729,200.1064,200.979,22700.0
2020-09-10 13:00:00,207.44,208.62,207.44,208.17,7573.0,201.1341,202.2783,201.1341,201.842,7573.0
2020-09-10 13:30:00,208.03,208.76,207.97,208.76,9760.0,201.7062,202.414,201.648,202.414,9760.0
2020-09-10 14:00:00,208.81,209.27,207.49,207.49,18152.0,202.4625,202.9085,201.1826,201.1826,18152.0
2020-09-10 14:30:00,207.53,207.81,206.63,207.7,12735.0,201.2214,201.4929,200.3488,201.3862,12735.0
2020-09-10 15:00:00,207.63,207.77,205.64,206.34,15718.0,201.3184,201.4541,199.3889,200.0676,15718.0
2020-09-10 15:30:00,206.28,207.66,205.88,207.22,78793.0,200.0094,201.3475,199.6216,200.9208,78793.0
2020-09-11 09:30:00,207.97,209.04,206.18,208.64,29517.0,201.648,202.6855,199.9124,202.2977,29517.0
2020-09-11 10:00:00,209.18,210.45,208.96,209.92,17003.0,202.8213,204.0526,202.6079,203.5388,17003.0
2020-09-11 10:30:00,210.27,212.44,209.68,212.17,24874.0,203.8781,205.9822,203.3061,205.7204,24874.0
2020-09-11 11:00:00,212.28,216.33,212.28,214.71,88023.0,205.827,209.7539,205.827,208.1831,88023.0
2020-09-11 11:30:00,214.49,214.49,212.5,212.82,18722.0,207.9698,207.9698,206.0403,206.3506,18722.0
2020-09-11 12:00:00,212.78,213.75,212.57,213.75,16798.0,206.3118,207.2523,206.1082,207.2523,16798.0
2020-09-11 12:30:00,213.53,213.55,211.57,211.66,11062.0,207.039,207.0584,205.1386,205.2259,11062.0
2020-09-11 13:00:00,211.87,212.44,209.98,209.98,18244.0,205.4295,205.9822,203.5969,203.5969,18244.0
2020-09-11 13:30:00,209.86,210.63,209.65,209.72,9673.0,203.4806,204.2272,203.277,203.3448,9673.0
2020-09-11 14:00:00,209.64,210.7,209.39,210.3,11192.0,203.2673,204.295,203.0249,203.9072,11192.0
2020-09-11 14:30:00,210.36,211.57,210.29,211.03,15997.0,203.9654,205.1386,203.8975,204.615,15997.0
2020-09-11 15:00:00,211.03,211.1,209.87,210.56,23798.0,204.615,204.6829,203.4903,204.1593,23798.0
2020-09-11 15:30:00,210.71,211.02,209.72,209.92,49624.0,204.3047,204.6053,203.3448,203.5388,49624.0
2020-09-14 09:30:00,210.54,214.22,210.15,214.22,21025.0,204.1399,207.708,203.7618,207.708,21025.0
2020-09-14 10:00:00,214.4,215.09,212.51,214.49,20200.0,207.8826,208.5516,206.05,207.9698,20200.0
2020-09-14 10:30:00,214.5,214.94,213.42,214.76,12542.0,207.9795,208.4062,206.9324,208.2316,12542.0
2020-09-14 11:00:00,214.64,215.05,214.57,215.02,11176.0,208.1153,208.5128,208.0474,208.4837,11176.0
2020-09-14 11:30:00,215.05,216.11,215.04,215.55,7138.0,208.5128,209.5406,208.5031,208.9976,7138.0
2020-09-14 12:00:00,215.78,216.19,215.3,216.0,8595.0,209.2206,209.6182,208.7552,209.4339,8595.0
2020-09-14 12:30:00,216.07,216.16,215.47,216.11,6364.0,209.5018,209.5891,208.92,209.5406,6364.0
2020-09-14 13:00:00,216.24,216.28,215.74,216.28,12157.0,209.6666,209.7054,209.1818,209.7054,12157.0
2020-09-14 13:30:00,216.25,216.36,215.7,216.27,9040.0,209.6763,209.783,209.1431,209.6957,9040.0
2020-09-14 14:00:00,216.33,216.85,216.22,216.81,8107.0,209.7539,210.2581,209.6472,210.2193,8107.0
2020-09-14 14:30:00,216.79,217.58,216.68,217.42,15014.0,210.1999,210.9659,210.0933,210.8108,15014.0
2020-09-14 15:00:00,217.09,217.33,216.11,216.3,18705.0,210.4908,210.7235,209.5406,209.7248,18705.0
2020-09-14 15:30:00,216.24,217.18,216.13,216.48,106406.0,209.6666,210.5781,209.56,209.8993,106406.0
2020-09-15 09:30:00,218.22,219.32,217.54,218.49,41397.0,211.5864,212.653,210.9271,211.8482,41397.0
2020-09-15 10:00:00,218.47,221.04,218.36,220.71,17325.0,211.8289,214.3207,211.7222,214.0008,17325.0
2020-09-15 10:30:00,220.75,221.9,219.67,221.89,18246.0,214.0395,215.1546,212.9924,215.1449,18246.0
2020-09-15 11:00:00,222.15,222.65,221.12,222.65,33272.0,215.397,215.8818,214.3983,215.8818,33272.0
2020-09-15 11:30:00,222.51,222.6,221.7,221.89,12156.0,215.746,215.8333,214.9607,215.1449,12156.0
2020-09-15 12:00:00,221.8,222.68,221.65,222.68,7305.0,215.0576,215.9109,214.9122,215.9109,7305.0
2020-09-15 12:30:00,222.7,222.77,221.59,221.81,14494.0,215.9303,215.9981,214.854,215.0673,14494.0
2020-09-15 13:00:00,221.64,221.78,221.1,221.69,19148.0,214.9025,215.0382,214.3789,214.951,19148.0
2020-09-15 13:30:00,221.68,222.16,221.61,222.12,14055.0,214.9413,215.4067,214.8734,215.3679,14055.0
2020-09-15 14:00:00,221.94,222.27,221.68,222.05,13792.0,215.1934,215.5133,214.9413,215.3,13792.0
2020-09-15 14:30:00,222.05,222.07,221.07,221.12,5427.0,215.3,215.3194,214.3498,214.3983,5427.0
2020-09-15 15:00:00,221.13,221.13,219.71,219.73,15087.0,214.408,214.408,213.0312,213.0505,15087.0
2020-09-15 15:30:00,219.68,219.68,217.87,218.02,61022.0,213.0021,213.0021,211.2471,211.3925,61022.0
2020-09-16 09:30:00,219.74,219.74,217.17,217.8,25689.0,213.0602,213.0602,210.5684,211.1792,25689.0
2020-09-16 10:00:00,218.05,220.42,217.92,219.71,9319.0,211.4216,213.7196,211.2956,213.0312,9319.0
2020-09-16 10:30:00,219.73,220.72,219.34,220.31,13411.0,213.0505,214.0105,212.6724,213.6129,13411.0
2020-09-16 11:00:00,220.58,221.02,220.19,220.92,10418.0,213.8747,214.3013,213.4966,214.2044,10418.0
2020-09-16 11:30:00,221.0,222.69,220.73,222.46,18150.0,214.2819,215.9206,214.0201,215.6976,18150.0
2020-09-16 12:00:00,222.37,223.12,222.1,223.07,42141.0,215.6103,216.3375,215.3485,216.289,42141.0
2020-09-16 12:30:00,223.12,224.87,223.08,224.74,25429.0,216.3375,218.0343,216.2987,217.9083,25429.0
2020-09-16 13:00:00,224.51,224.55,223.82,224.13,36798.0,217.6852,217.724,217.0162,217.3168,36798.0
2020-09-16 13:30:00,224.09,224.38,223.74,224.38,19354.0,217.278,217.5592,216.9387,217.5592,19354.0
2020-09-16 14:00:00,224.43,226.29,224.16,225.97,20449.0,217.6077,219.4111,217.3459,219.1009,20449.0
2020-09-16 14:30:00,226.11,227.72,226.02,227.68,39770.0,219.2366,220.7977,219.1493,220.7589,39770.0
2020-09-16 15:00:00,227.63,227.92,225.5,225.61,28108.0,220.7104,220.9916,218.6451,218.7518,28108.0
2020-09-16 15:30:00,225.61,226.3,224.79,224.95,139994.0,218.7518,219.4208,217.9567,218.1119,139994.0
2020-09-17 09:30:00,222.21,222.87,220.24,221.92,28861.0,215.4552,216.0951,213.545,215.174,28861.0
2020-09-17 10:00:00,222.15,225.67,222.15,225.06,38136.0,215.397,218.81,215.397,218.2185,38136.0
2020-09-17 10:30:00,225.25,225.44,223.91,224.02,20545.0,218.4027,218.587,217.1035,217.2101,20545.0
2020-09-17 11:00:00,224.14,225.56,224.14,224.89,7374.0,217.3265,218.7033,217.3265,218.0537,7374.0
2020-09-17 11:30:00,224.69,224.84,224.33,224.73,8093.0,217.8598,218.0052,217.5107,217.8986,8093.0
2020-09-17 12:00:00,224.77,225.2,223.34,223.34,9395.0,217.9373,218.3543,216.5508,216.5508,9395.0
2020-09-17 12:30:00,223.19,223.99,223.19,223.87,9119.0,216.4054,217.1811,216.4054,217.0647,9119.0
2020-09-17 13:00:00,223.99,224.49,223.84,224.4,16653.0,217.1811,217.6659,217.0356,217.5786,16653.0
2020-09-17 13:30:00,224.34,224.97,224.11,224.84,8774.0,217.5204,218.1313,217.2974,218.0052,8774.0
2020-09-17 14:00:00,224.78,225.99,224.64,225.31,13292.0,217.947,219.1203,217.8113,218.4609,13292.0
2020-09-17 14:30:00,225.18,225.75,225.12,225.6,14777.0,218.3349,218.8875,218.2767,218.7421,14777.0
2020-09-17 15:00:00,225.56,227.43,225.32,227.2,48729.0,218.7033,220.5165,218.4706,220.2935,48729.0
2020-09-17 15:30:00,227.12,228.1,226.54,226.98,87586.0,220.2159,221.1661,219.6535,220.0802,87586.0
2020-09-18 09:30:00,227.45,228.29,225.68,227.19,102012.0,220.5359,221.3503,218.8197,220.2838,102012.0
2020-09-18 10:00:00,227.28,228.88,226.32,228.78,19352.0,220.371,221.9224,219.4402,221.8254,19352.0
2020-09-18 10:30:00,228.63,229.74,228.01,228.8,31597.0,221.68,222.7563,221.0788,221.8448,31597.0
2020-09-18 11:00:00,228.83,229.58,226.64,226.77,19805.0,221.8739,222.6011,219.7505,219.8765,19805.0
2020-09-18 11:30:00,226.75,226.89,225.69,225.81,16611.0,219.8572,219.9929,218.8294,218.9457,16611.0
2020-09-18 12:00:00,225.65,226.35,225.19,225.83,17620.0,218.7906,219.4693,218.3446,218.9651,17620.0
2020-09-18 12:30:00,225.94,226.14,224.18,224.37,16917.0,219.0718,219.2657,217.3653,217.5495,16917.0
2020-09-18 13:00:00,224.56,225.79,224.56,224.88,22539.0,217.7337,218.9263,217.7337,218.044,22539.0
2020-09-18 13:30:00,224.75,224.87,224.1,224.82,26486.0,217.9179,218.0343,217.2877,217.9858,26486.0
2020-09-18 14:00:00,224.84,225.18,224.3,224.92,15153.0,218.0052,218.3349,217.4816,218.0828,15153.0
2020-09-18 14:30:00,225.02,225.48,224.8,225.24,20163.0,218.1797,218.6258,217.9664,218.3931,20163.0
2020-09-18 15:00:00,225.3,226.44,225.19,225.97,27064.0,218.4512,219.5566,218.3446,219.1009,27064.0
2020-09-18 15:30:00,225.98,226.06,224.88,225.29,72752.0,219.1106,219.1881,218.044,218.4415,72752.0
2020-09-21 09:30:00,219.06,220.35,216.55,218.37,62690.0,212.4009,213.6517,209.9672,211.7319,62690.0
2020-09-21 10:00:00,218.06,218.35,215.74,216.95,89838.0,211.4313,211.7125,209.1818,210.3551,89838.0
2020-09-21 10:30:00,217.07,218.0,216.51,217.42,15195.0,210.4714,211.3731,209.9284,210.8108,15195.0
2020-09-21 11:00:00,217.0,218.24,216.68,217.02,60157.0,210.4035,211.6058,210.0933,210.4229,60157.0
2020-09-21 11:30:00,217.15,217.96,216.85,217.49,68879.0,210.549,211.3344,210.2581,210.8786,68879.0
2020-09-21 12:00:00,217.66,218.79,217.66,218.59,9027.0,211.0435,212.1391,211.0435,211.9452,9027.0
2020-09-21 12:30:00,218.12,218.2,217.06,217.75,21273.0,211.4895,211.5671,210.4617,211.1307,21273.0
2020-09-21 13:00:00,217.85,217.85,217.07,217.33,32965.0,211.2277,211.2277,210.4714,210.7235,32965.0
2020-09-21 13:30:00,217.34,217.73,217.04,217.13,279260.0,210.7332,211.1113,210.4423,210.5296,279260.0
2020-09-21 14:00:00,217.1,217.9,216.38,217.27,26914.0,210.5005,211.2762,209.8024,210.6653,26914.0
2020-09-21 14:30:00,217.13,217.24,215.83,216.84,48249.0,210.5296,210.6362,209.2691,210.2484,48249.0
2020-09-21 15:00:00,216.85,217.55,216.7,217.04,28403.0,210.2581,210.9368,210.1127,210.4423,28403.0
2020-09-21 15:30:00,217.16,218.38,215.99,218.27,166248.0,210.5587,211.7416,209.4242,211.6349,166248.0
2020-09-22 09:30:00,219.25,220.0,217.23,217.52,15653.0,212.5851,213.3123,210.6265,210.9077,15653.0
2020-09-22 10:00:00,217.87,221.16,217.37,221.16,32073.0,211.2471,214.4371,210.7623,214.4371,32073.0
2020-09-22 10:30:00,221.02,221.04,219.9,219.98,16236.0,214.3013,214.3207,213.2154,213.2929,16236.0
2020-09-22 11:00:00,220.06,220.57,219.64,220.44,20612.0,213.3705,213.865,212.9633,213.739,20612.0
2020-09-22 11:30:00,220.35,220.62,219.49,220.54,7709.0,213.6517,213.9135,212.8178,213.8359,7709.0
2020-09-22 12:00:00,220.58,220.95,220.46,220.94,9725.0,213.8747,214.2335,213.7584,214.2238,9725.0
2020-09-22 12:30:00,220.94,221.15,220.56,220.81,17741.0,214.2238,214.4274,213.8553,214.0977,17741.0
2020-09-22 13:00:00,220.79,221.12,220.65,221.0,16105.0,214.0783,214.3983,213.9426,214.2819,16105.0
2020-09-22 13:30:00,221.01,221.74,221.01,221.35,6137.0,214.2916,214.9994,214.2916,214.6213,6137.0
2020-09-22 14:00:00,221.54,221.88,221.32,221.47,8156.0,214.8055,215.1352,214.5922,214.7377,8156.0
2020-09-22 14:30:00,221.51,221.61,220.6,220.6,10027.0,214.7764,214.8734,213.8941,213.8941,10027.0
2020-09-22 15:00:00,220.64,221.72,220.46,221.23,10964.0,213.9329,214.9801,213.7584,214.505,10964.0
2020-09-22 15:30:00,221.26,221.88,220.95,221.47,56004.0,214.534,215.1352,214.2335,214.7377,56004.0
2020-09-23 09:30:00,221.65,225.43,221.53,223.13,13977.0,214.9122,218.5773,214.7958,216.3472,13977.0
2020-09-23 10:00:00,223.08,224.07,222.87,223.76,8736.0,216.2987,217.2586,216.0951,216.958,8736.0
2020-09-23 10:30:00,223.68,223.72,222.46,222.98,21273.0,216.8805,216.9193,215.6976,216.2018,21273.0
2020-09-23 11:00:00,223.11,224.19,223.11,223.64,19225.0,216.3278,217.375,216.3278,216.8417,19225.0
2020-09-23 11:30:00,223.77,224.18,222.62,223.23,11203.0,216.9677,217.3653,215.8527,216.4442,11203.0
2020-09-23 12:00:00,223.02,223.37,222.53,223.22,16016.0,216.2405,216.5799,215.7654,216.4345,16016.0
2020-09-23 12:30:00,223.16,223.3,222.53,222.69,22042.0,216.3763,216.512,215.7654,215.9206,22042.0
2020-09-23 13:00:00,222.64,222.86,222.05,222.62,13096.0,215.8721,216.0854,215.3,215.8527,13096.0
2020-09-23 13:30:00,222.64,222.9,221.8,222.15,8945.0,215.8721,216.1242,215.0576,215.397,8945.0
2020-09-23 14:00:00,221.93,221.98,220.87,221.01,34712.0,215.1837,215.2322,214.1559,214.2916,34712.0
2020-09-23 14:30:00,220.93,221.6,220.82,221.16,48336.0,214.2141,214.8637,214.1074,214.4371,48336.0
2020-09-23 15:00:00,221.17,221.42,218.95,219.96,68070.0,214.4468,214.6892,212.2943,213.2736,68070.0
2020-09-23 15:30:00,219.88,220.2,219.25,220.06,250293.0,213.196,213.5063,212.5851,213.3705,250293.0
2020-09-24 09:30:00,218.2,218.81,216.66,217.25,33056.0,211.5671,212.1585,210.0739,210.6459,33056.0
2020-09-24 10:00:00,217.52,218.87,217.37,218.72,24522.0,210.9077,212.2167,210.7623,212.0713,24522.0
2020-09-24 10:30:00,218.59,219.05,218.14,218.47,21206.0,211.9452,212.3912,211.5089,211.8289,21206.0
2020-09-24 11:00:00,218.4,218.9,218.05,218.55,22216.0,211.761,212.2458,211.4216,211.9064,22216.0
2020-09-24 11:30:00,218.38,219.28,218.24,219.11,16026.0,211.7416,212.6142,211.6058,212.4494,16026.0
2020-09-24 12:00:00,219.09,220.55,219.09,220.43,12563.0,212.43,213.8456,212.43,213.7293,12563.0
2020-09-24 12:30:00,220.18,220.33,219.26,220.1,15003.0,213.4869,213.6323,212.5948,213.4093,15003.0
2020-09-24 13:00:00,220.32,223.71,220.17,222.91,15203.0,213.6226,216.9096,213.4772,216.1339,15203.0
2020-09-24 13:30:00,222.79,223.96,222.75,223.03,10583.0,216.0175,217.152,215.9787,216.2502,10583.0
2020-09-24 14:00:00,223.16,223.25,221.47,221.48,9926.0,216.3763,216.4635,214.7377,214.7474,9926.0
2020-09-24 14:30:00,221.44,221.64,219.66,219.99,20812.0,214.7086,214.9025,212.9827,213.3026,20812.0
2020-09-24 15:00:00,219.91,220.66,219.5,220.66,41198.0,213.2251,213.9523,212.8275,213.9523,41198.0
2020-09-24 15:30:00,220.6,221.45,220.38,220.92,123584.0,213.8941,214.7183,213.6808,214.2044,123584.0
2020-09-25 09:30:00,218.65,222.26,217.99,221.41,32966.0,212.0034,215.5036,211.3634,214.6795,32966.0
2020-09-25 10:00:00,221.42,222.01,220.06,221.12,11959.0,214.6892,215.2612,213.3705,214.3983,11959.0
2020-09-25 10:30:00,220.78,222.49,220.5,221.93,11171.0,214.0686,215.7266,213.7971,215.1837,11171.0
2020-09-25 11:00:00,222.09,222.33,221.2,221.51,6045.0,215.3388,215.5715,214.4759,214.7764,6045.0
2020-09-25 11:30:00,221.41,222.48,221.32,221.89,8515.0,214.6795,215.717,214.5922,215.1449,8515.0
2020-09-25 12:00:00,221.84,223.58,221.84,223.48,17091.0,215.0964,216.7835,215.0964,216.6866,17091.0
2020-09-25 12:30:00,223.45,224.27,223.37,224.07,9646.0,216.6575,217.4525,216.5799,217.2586,9646.0
2020-09-25 13:00:00,223.93,225.06,223.85,224.38,11045.0,217.1229,218.2185,217.0453,217.5592,11045.0
2020-09-25 13:30:00,224.54,225.12,224.49,224.83,11368.0,217.7143,218.2767,217.6659,217.9955,11368.0
2020-09-25 14:00:00,224.99,225.9,224.93,225.82,21299.0,218.1507,219.033,218.0925,218.9554,21299.0
2020-09-25 14:30:00,225.99,226.16,225.16,225.54,12440.0,219.1203,219.2851,218.3155,218.6839,12440.0
2020-09-25 15:00:00,225.53,226.89,225.53,226.26,30989.0,218.6742,219.9929,218.6742,219.382,30989.0
2020-09-25 15:30:00,226.25,226.34,225.36,225.95,85603.0,219.3724,219.4596,218.5094,219.0815,85603.0
2020-09-28 09:30:00,229.29,230.88,228.58,230.16,34152.0,222.3199,223.8616,221.6315,223.1635,34152.0
2020-09-28 10:00:00,230.38,232.92,230.27,232.53,18236.0,223.3768,225.8396,223.2701,225.4614,18236.0
2020-09-28 10:30:00,232.48,233.32,232.35,232.67,19539.0,225.413,226.2274,225.2869,225.5972,19539.0
2020-09-28 11:00:00,232.67,233.6,232.57,232.77,16279.0,225.5972,226.4989,225.5002,225.6942,16279.0
2020-09-28 11:30:00,232.74,233.19,232.02,232.19,29575.0,225.6651,226.1014,224.967,225.1318,29575.0
2020-09-28 12:00:00,232.13,234.13,232.08,233.2,15109.0,225.0736,227.0128,225.0251,226.1111,15109.0
2020-09-28 12:30:00,233.3,234.11,233.14,233.96,14029.0,226.208,226.9934,226.0529,226.848,14029.0
2020-09-28 13:00:00,233.96,234.29,233.17,233.31,15228.0,226.848,227.1679,226.082,226.2177,15228.0
2020-09-28 13:30:00,233.33,233.42,232.01,232.98,17096.0,226.2371,226.3244,224.9573,225.8978,17096.0
2020-09-28 14:00:00,233.03,233.41,232.22,232.81,13620.0,225.9462,226.3147,225.1609,225.7329,13620.0
2020-09-28 14:30:00,232.75,233.63,232.75,233.33,12878.0,225.6748,226.528,225.6748,226.2371,12878.0
2020-09-28 15:00:00,233.26,233.26,232.04,232.55,19008.0,226.1693,226.1693,224.9863,225.4808,19008.0
2020-09-28 15:30:00,232.62,232.62,231.58,231.91,84602.0,225.5487,225.5487,224.5403,224.8603,84602.0
2020-09-29 09:30:00,231.13,231.48,229.49,230.16,28855.0,224.104,224.4434,222.5139,223.1635,28855.0
2020-09-29 10:00:00,230.46,230.61,229.73,229.87,17408.0,223.4544,223.5998,222.7466,222.8823,17408.0
2020-09-29 10:30:00,229.93,230.06,227.69,227.98,27233.0,222.9405,223.0665,220.7686,221.0498,27233.0
2020-09-29 11:00:00,228.01,228.45,227.24,228.33,19242.0,221.0788,221.5055,220.3323,221.3891,19242.0
2020-09-29 11:30:00,228.33,229.02,227.34,228.04,19900.0,221.3891,222.0581,220.4292,221.1079,19900.0
2020-09-29 12:00:00,227.98,229.35,227.96,229.29,10196.0,221.0498,222.3781,221.0304,222.3199,10196.0
2020-09-29 12:30:00,229.17,229.31,227.92,227.95,23485.0,222.2036,222.3393,220.9916,221.0207,23485.0
2020-09-29 13:00:00,228.09,228.69,227.36,228.69,14969.0,221.1564,221.7382,220.4486,221.7382,14969.0
2020-09-29 13:30:00,228.56,229.99,228.56,229.83,7115.0,221.6121,222.9987,221.6121,222.8435,7115.0
2020-09-29 14:00:00,229.96,231.81,229.95,231.53,14042.0,222.9696,224.7633,222.9599,224.4918,14042.0
2020-09-29 14:30:00,231.72,232.26,230.89,231.1,10718.0,224.6761,225.1997,223.8713,224.0749,10718.0
2020-09-29 15:00:00,231.12,231.14,230.44,230.81,5297.0,224.0943,224.1137,223.435,223.7937,5297.0
2020-09-29 15:30:00,230.63,231.76,230.63,231.06,79702.0,223.6192,224.7149,223.6192,224.0361,79702.0
2020-09-30 09:30:00,232.72,234.78,231.81,234.21,13329.0,225.6457,227.6431,224.7633,227.0904,13329.0
2020-09-30 10:00:00,234.25,236.99,234.08,235.38,23106.0,227.1292,229.7859,226.9643,228.2248,23106.0
2020-09-30 10:30:00,235.67,236.14,235.0,235.0,26447.0,228.506,228.9617,227.8564,227.8564,26447.0
2020-09-30 11:00:00,234.9,236.02,234.6,234.71,39147.0,227.7594,228.8454,227.4685,227.5752,39147.0
2020-09-30 11:30:00,234.62,235.08,233.44,233.82,12104.0,227.4879,227.9339,226.3438,226.7122,12104.0
2020-09-30 12:00:00,233.69,236.07,233.67,236.03,12282.0,226.5862,228.8938,226.5668,228.8551,12282.0
2020-09-30 12:30:00,235.84,236.65,235.81,236.61,8121.0,228.6708,229.4562,228.6417,229.4174,8121.0
2020-09-30 13:00:00,236.13,236.13,235.51,235.85,9055.0,228.952,228.952,228.3509,228.6805,9055.0
2020-09-30 13:30:00,235.95,237.11,235.95,236.87,17378.0,228.7775,229.9022,228.7775,229.6695,17378.0
2020-09-30 14:00:00,236.77,238.64,236.77,237.44,26970.0,229.5726,231.3857,229.5726,230.2222,26970.0
2020-09-30 14:30:00,237.13,237.37,235.83,236.89,19016.0,229.9216,230.1543,228.6611,229.6889,19016.0
2020-09-30 15:00:00,236.9,237.22,234.59,236.59,24984.0,229.6986,230.0089,227.4588,229.398,24984.0
2020-09-30 15:30:00,236.59,236.59,235.13,235.44,90549.0,229.398,229.398,227.9824,228.283,90549.0
2020-10-01 09:30:00,237.28,241.24,236.9,238.0,52330.0,230.0671,233.9067,229.6986,230.7652,52330.0
2020-10-01 10:00:00,238.07,238.59,235.2,235.83,23711.0,230.833,231.3372,228.0503,228.6611,23711.0
2020-10-01 10:30:00,235.72,236.04,233.26,233.68,54499.0,228.5545,228.8647,226.1693,226.5765,54499.0
2020-10-01 11:00:00,233.97,234.8,233.41,234.47,28553.0,226.8577,227.6624,226.3147,227.3425,28553.0
2020-10-01 11:30:00,234.42,236.34,234.14,236.34,30222.0,227.294,229.1556,227.0225,229.1556,30222.0
2020-10-01 12:00:00,236.28,236.34,234.71,235.36,18261.0,229.0975,229.1556,227.5752,228.2054,18261.0
2020-10-01 12:30:00,235.31,236.01,234.78,235.03,21209.0,228.1569,228.8357,227.6431,227.8855,21209.0
2020-10-01 13:00:00,235.17,236.43,235.17,236.26,19579.0,228.0212,229.2429,228.0212,229.0781,19579.0
2020-10-01 13:30:00,236.27,236.27,235.44,235.83,19972.0,229.0878,229.0878,228.283,228.6611,19972.0
2020-10-01 14:00:00,235.67,235.83,233.48,235.5,16986.0,228.506,228.6611,226.3826,228.3412,16986.0
2020-10-01 14:30:00,235.29,235.39,234.26,234.45,13068.0,228.1375,228.2345,227.1389,227.3231,13068.0
2020-10-01 15:00:00,234.46,235.08,234.01,234.11,18451.0,227.3328,227.9339,226.8965,226.9934,18451.0
2020-10-01 15:30:00,234.02,235.05,233.13,234.89,74501.0,226.9062,227.9048,226.0432,227.7497,74501.0
2020-10-02 09:30:00,230.59,237.78,230.59,235.6,38955.0,223.5804,230.5519,223.5804,228.4381,38955.0
2020-10-02 10:00:00,236.15,237.4,234.88,236.09,25090.0,228.9714,230.1834,227.74,228.9132,25090.0
2020-10-02 10:30:00,235.95,237.1,235.79,236.39,9162.0,228.7775,229.8925,228.6223,229.2041,9162.0
2020-10-02 11:00:00,236.03,238.68,236.03,238.48,17912.0,228.8551,231.4245,228.8551,231.2306,17912.0
2020-10-02 11:30:00,238.59,240.34,238.2,238.34,44114.0,231.3372,233.034,230.9591,231.0948,44114.0
2020-10-02 12:00:00,238.24,243.32,237.82,240.1,36091.0,230.9979,235.9234,230.5906,232.8013,36091.0
2020-10-02 12:30:00,240.35,241.24,239.63,240.53,26170.0,233.0437,233.9067,232.3456,233.2183,26170.0
2020-10-02 13:00:00,240.52,240.87,239.0,239.36,16108.0,233.2086,233.5479,231.7348,232.0838,16108.0
2020-10-02 13:30:00,239.36,239.87,238.56,238.96,11210.0,232.0838,232.5783,231.3081,231.696,11210.0
2020-10-02 14:00:00,239.06,242.48,239.03,242.44,20529.0,231.7929,235.109,231.7639,235.0702,20529.0
2020-10-02 14:30:00,242.41,244.26,242.15,243.5,46798.0,235.0411,236.8349,234.789,236.098,46798.0
2020-10-02 15:00:00,243.41,244.79,242.89,243.34,34479.0,236.0107,237.3488,235.5065,235.9428,34479.0
2020-10-02 15:30:00,243.22,243.48,240.38,240.55,109346.0,235.8265,236.0786,233.0728,233.2377,109346.0
2020-10-05 09:30:00,243.75,251.57,242.82,249.84,119324.0,236.3404,243.9227,235.4386,242.2453,119324.0
2020-10-05 10:00:00,249.88,251.67,249.2,250.87,45506.0,242.284,244.0196,241.6247,243.2439,45506.0
2020-10-05 10:30:00,251.64,251.95,250.38,251.35,27458.0,243.9905,244.2911,242.7688,243.7093,27458.0
2020-10-05 11:00:00,251.19,251.41,250.21,251.12,31499.0,243.5542,243.7675,242.604,243.4863,31499.0
2020-10-05 11:30:00,250.91,251.34,249.08,250.21,75408.0,243.2827,243.6997,241.5084,242.604,75408.0
2020-10-05 12:00:00,249.85,252.11,249.85,251.45,51261.0,242.2549,244.4462,242.2549,243.8063,51261.0
2020-10-05 12:30:00,251.29,252.68,251.29,252.53,24775.0,243.6512,244.9989,243.6512,244.8535,24775.0
2020-10-05 13:00:00,252.61,252.76,251.11,251.55,34658.0,244.931,245.0765,243.4766,243.9033,34658.0
2020-10-05 13:30:00,251.47,252.15,250.59,250.59,21180.0,243.8257,244.485,242.9725,242.9725,21180.0
2020-10-05 14:00:00,250.59,251.58,250.58,251.1,23875.0,242.9725,243.9324,242.9628,243.4669,23875.0
2020-10-05 14:30:00,251.1,251.84,250.74,250.94,25895.0,243.4669,244.1845,243.1179,243.3118,25895.0
2020-10-05 15:00:00,250.83,251.31,250.45,250.88,43196.0,243.2052,243.6706,242.8367,243.2536,43196.0
2020-10-05 15:30:00,250.91,250.92,249.02,249.19,94312.0,243.2827,243.2924,241.4502,241.615,94312.0
2020-10-06 09:30:00,251.78,252.48,249.45,251.34,30162.0,244.1263,244.805,241.8671,243.6997,30162.0
2020-10-06 10:00:00,251.49,251.88,251.29,251.48,12983.0,243.8451,244.2232,243.6512,243.8354,12983.0
2020-10-06 10:30:00,251.48,251.87,249.6,251.86,35093.0,243.8354,244.2135,242.0125,244.2038,35093.0
2020-10-06 11:00:00,251.85,255.99,251.85,255.51,56896.0,244.1941,248.2083,244.1941,247.7429,56896.0
2020-10-06 11:30:00,255.46,256.07,254.67,255.93,20465.0,247.6944,248.2859,246.9284,248.1501,20465.0
2020-10-06 12:00:00,256.24,259.13,256.2,258.74,50050.0,248.4507,251.2528,248.4119,250.8747,50050.0
2020-10-06 12:30:00,258.75,259.33,257.51,258.15,29579.0,250.8844,251.4468,249.6821,250.3026,29579.0
2020-10-06 13:00:00,258.36,259.33,257.42,259.25,33096.0,250.5063,251.4468,249.5948,251.3692,33096.0
2020-10-06 13:30:00,259.11,260.04,258.12,259.1,91620.0,251.2335,252.1352,250.2736,251.2238,91620.0
2020-10-06 14:00:00,259.19,259.92,258.55,259.78,42310.0,251.311,252.0188,250.6905,251.8831,42310.0
2020-10-06 14:30:00,259.69,261.64,252.17,253.01,72582.0,251.7958,253.6865,244.5044,245.3189,72582.0
2020-10-06 15:00:00,252.99,253.14,248.74,251.19,64539.0,245.2995,245.4449,241.1787,243.5542,64539.0
2020-10-06 15:30:00,250.84,254.34,249.13,249.64,107001.0,243.2149,246.6085,241.5568,242.0513,107001.0
2020-10-07 09:30:00,253.46,262.26,252.64,259.66,90258.0,245.7552,254.2877,244.9601,251.7667,90258.0
2020-10-07 10:00:00,259.68,262.36,258.32,261.73,52521.0,251.7861,254.3847,250.4675,253.7738,52521.0
2020-10-07 10:30:00,261.61,265.0,260.88,262.14,151954.0,253.6575,256.9444,252.9497,254.1713,151954.0
2020-10-07 11:00:00,261.86,265.0,261.4,262.39,44028.0,253.8999,256.9444,253.4538,254.4138,44028.0
2020-10-07 11:30:00,262.46,265.85,262.46,265.5,50543.0,254.4816,257.7686,254.4816,257.4292,50543.0
2020-10-07 12:00:00,265.29,268.36,264.28,264.99,74837.0,257.2256,260.2023,256.2463,256.9347,74837.0
2020-10-07 12:30:00,265.0,265.61,260.15,263.16,73838.0,256.9444,257.5359,252.2418,255.1603,73838.0
2020-10-07 13:00:00,263.32,263.32,261.87,263.0,22450.0,255.3155,255.3155,253.9096,255.0052,22450.0
2020-10-07 13:30:00,262.99,263.42,259.29,259.3,25283.0,254.9955,255.4124,251.408,251.4177,25283.0
2020-10-07 14:00:00,259.3,260.27,258.16,260.27,32346.0,251.4177,252.3582,250.3123,252.3582,32346.0
2020-10-07 14:30:00,260.2,261.29,258.99,260.85,60174.0,252.2903,253.3472,251.1171,252.9206,60174.0
2020-10-07 15:00:00,261.15,262.74,260.9,261.87,38487.0,253.2114,254.7531,252.969,253.9096,38487.0
2020-10-07 15:30:00,261.77,264.9,261.21,264.86,162696.0,253.8126,256.8475,253.2696,256.8087,162696.0
2020-10-08 09:30:00,270.0,274.29,269.35,273.01,114488.0,261.7924,265.952,261.1622,264.7109,114488.0
2020-10-08 10:00:00,272.75,274.33,270.69,270.86,58423.0,264.4588,265.9908,262.4614,262.6263,58423.0
2020-10-08 10:30:00,270.85,273.09,270.68,271.11,31651.0,262.6166,264.7885,262.4517,262.8687,31651.0
2020-10-08 11:00:00,271.17,272.33,270.97,272.09,28160.0,262.9269,264.0516,262.7329,263.8189,28160.0
2020-10-08 11:30:00,272.09,272.86,271.07,271.87,12691.0,263.8189,264.5655,262.8299,263.6056,12691.0
2020-10-08 12:00:00,271.8,273.77,271.64,273.43,17927.0,263.5377,265.4478,263.3826,265.1182,17927.0
2020-10-08 12:30:00,273.32,275.16,273.32,274.76,30955.0,265.0115,266.7956,265.0115,266.4077,30955.0
2020-10-08 13:00:00,274.72,274.72,273.1,273.96,20545.0,266.3689,266.3689,264.7982,265.632,20545.0
2020-10-08 13:30:00,273.91,274.82,273.79,274.7,19726.0,265.5836,266.4659,265.4672,266.3495,19726.0
2020-10-08 14:00:00,274.73,275.59,274.49,275.47,16770.0,266.3786,267.2125,266.1459,267.0961,16770.0
2020-10-08 14:30:00,275.45,276.06,275.01,275.3,20166.0,267.0767,267.6682,266.6501,266.9313,20166.0
2020-10-08 15:00:00,275.17,275.98,274.94,275.49,15491.0,266.8053,267.5906,266.5822,267.1155,15491.0
2020-10-08 15:30:00,275.42,276.29,274.94,275.82,147602.0,267.0477,267.8912,266.5822,267.4355,147602.0
2020-10-09 09:30:00,276.52,277.43,271.72,273.12,126148.0,268.1142,268.9966,263.4601,264.8176,126148.0
2020-10-09 10:00:00,273.12,273.57,270.81,270.99,59131.0,264.8176,265.2539,262.5778,262.7523,59131.0
2020-10-09 10:30:00,270.67,270.67,266.88,269.67,51466.0,262.4421,262.4421,258.7673,261.4724,51466.0
2020-10-09 11:00:00,269.68,271.4,269.68,270.68,27542.0,261.4821,263.1499,261.4821,262.4517,27542.0
2020-10-09 11:30:00,270.58,273.58,270.23,273.52,31909.0,262.3548,265.2636,262.0154,265.2054,31909.0
2020-10-09 12:00:00,273.18,274.16,272.73,273.8,21350.0,264.8758,265.826,264.4394,265.4769,21350.0
2020-10-09 12:30:00,273.8,274.81,273.22,273.88,35679.0,265.4769,266.4562,264.9145,265.5545,35679.0
2020-10-09 13:00:00,273.92,274.17,271.6,272.02,29109.0,265.5933,265.8357,263.3438,263.751,29109.0
2020-10-09 13:30:00,272.03,273.45,272.03,273.37,21612.0,263.7607,265.1375,263.7607,265.06,21612.0
2020-10-09 14:00:00,273.3,273.33,272.45,273.32,27372.0,264.9921,265.0212,264.1679,265.0115,27372.0
2020-10-09 14:30:00,273.31,273.72,272.77,273.45,59908.0,265.0018,265.3993,264.4782,265.1375,59908.0
2020-10-09 15:00:00,273.29,274.47,273.27,274.47,48355.0,264.9824,266.1265,264.963,266.1265,48355.0
2020-10-09 15:30:00,274.43,274.57,272.52,273.05,125949.0,266.0878,266.2235,264.2358,264.7497,125949.0
2020-10-12 09:30:00,274.65,274.91,270.27,274.8,25648.0,266.3011,266.5532,262.0542,266.4465,25648.0
2020-10-12 10:00:00,274.8,275.11,270.3,270.8,38303.0,266.4465,266.7471,262.0833,262.5681,38303.0
2020-10-12 10:30:00,270.75,272.37,270.53,271.12,16640.0,262.5196,264.0904,262.3063,262.8784,16640.0
2020-10-12 11:00:00,271.1,272.93,271.1,271.74,10286.0,262.859,264.6334,262.859,263.4795,10286.0
2020-10-12 11:30:00,271.85,272.22,270.98,271.85,12159.0,263.5862,263.9449,262.7426,263.5862,12159.0
2020-10-12 12:00:00,271.51,272.03,271.29,271.65,14908.0,263.2565,263.7607,263.0432,263.3923,14908.0
2020-10-12 12:30:00,271.64,271.77,271.23,271.77,17908.0,263.3826,263.5086,262.985,263.5086,17908.0
2020-10-12 13:00:00,271.72,272.11,270.01,270.36,31417.0,263.4601,263.8383,261.8021,262.1415,31417.0
2020-10-12 13:30:00,270.69,270.8,269.62,269.88,10988.0,262.4614,262.5681,261.424,261.6761,10988.0
2020-10-12 14:00:00,270.0,270.23,269.63,269.92,37391.0,261.7924,262.0154,261.4337,261.7148,37391.0
2020-10-12 14:30:00,270.18,271.02,269.17,270.87,31323.0,261.9669,262.7814,260.9876,262.636,31323.0
2020-10-12 15:00:00,271.11,271.6,270.84,271.23,25178.0,262.8687,263.3438,262.6069,262.985,25178.0
2020-10-12 15:30:00,271.23,271.65,270.03,270.19,64729.0,262.985,263.3923,261.8215,261.9766,64729.0
2020-10-13 09:30:00,260.51,263.69,257.67,259.26,60504.0,252.5909,255.6742,249.8372,251.3789,60504.0
2020-10-13 10:00:00,259.81,262.12,259.19,261.95,18391.0,251.9122,254.152,251.311,253.9871,18391.0
2020-10-13 10:30:00,261.81,263.02,260.79,260.85,21646.0,253.8514,255.0246,252.8624,252.9206,21646.0
2020-10-13 11:00:00,261.04,261.44,260.09,260.09,13468.0,253.1048,253.4926,252.1837,252.1837,13468.0
2020-10-13 11:30:00,260.29,260.91,258.11,259.33,35067.0,252.3776,252.9787,250.2639,251.4468,35067.0
2020-10-13 12:00:00,259.43,259.61,257.52,259.44,21948.0,251.5437,251.7183,249.6918,251.5534,21948.0
2020-10-13 12:30:00,259.15,260.44,259.12,259.17,23498.0,251.2722,252.523,251.2432,251.2916,23498.0
2020-10-13 13:00:00,259.48,260.23,258.92,258.92,9446.0,251.5922,252.3194,251.0492,251.0492,9446.0
2020-10-13 13:30:00,258.78,259.05,258.39,258.65,10721.0,250.9135,251.1753,250.5353,250.7874,10721.0
2020-10-13 14:00:00,258.48,258.81,258.2,258.26,9479.0,250.6226,250.9426,250.3511,250.4093,9479.0
2020-10-13 14:30:00,258.04,258.78,257.69,258.2,10524.0,250.196,250.9135,249.8566,250.3511,10524.0
2020-10-13 15:00:00,258.05,259.06,258.05,258.94,14398.0,250.2057,251.185,250.2057,251.0686,14398.0
2020-10-13 15:30:00,258.96,262.43,258.96,261.02,88321.0,251.088,254.4525,251.088,253.0854,88321.0
2020-10-14 09:30:00,262.26,264.59,261.01,262.51,21721.0,254.2877,256.5469,253.0757,254.5301,21721.0
2020-10-14 10:00:00,262.8,264.28,261.85,262.12,13821.0,254.8113,256.2463,253.8902,254.152,13821.0
2020-10-14 10:30:00,262.06,262.71,260.79,260.79,17301.0,254.0938,254.724,252.8624,252.8624,17301.0
2020-10-14 11:00:00,261.21,263.25,260.05,261.25,27038.0,253.2696,255.2476,252.1449,253.3084,27038.0
2020-10-14 11:30:00,261.32,261.54,259.85,260.53,20854.0,253.3763,253.5896,251.951,252.6103,20854.0
2020-10-14 12:00:00,260.49,262.03,259.46,259.57,10740.0,252.5715,254.0647,251.5728,251.6795,10740.0
2020-10-14 12:30:00,259.76,261.3,259.76,260.15,15427.0,251.8637,253.3569,251.8637,252.2418,15427.0
2020-10-14 13:00:00,260.3,261.02,259.9,260.56,13967.0,252.3873,253.0854,251.9994,252.6394,13967.0
2020-10-14 13:30:00,260.4,260.62,260.07,260.4,8212.0,252.4842,252.6976,252.1643,252.4842,8212.0
2020-10-14 14:00:00,260.2,260.57,259.17,259.22,11085.0,252.2903,252.6491,251.2916,251.3401,11085.0
2020-10-14 14:30:00,259.31,259.63,258.5,259.28,20501.0,251.4274,251.7376,250.642,251.3983,20501.0
2020-10-14 15:00:00,259.27,260.4,259.27,260.05,16133.0,251.3886,252.4842,251.3886,252.1449,16133.0
2020-10-14 15:30:00,259.92,260.6,259.26,259.97,52712.0,252.0188,252.6782,251.3789,252.0673,52712.0
2020-10-15 09:30:00,256.78,258.38,254.19,258.03,138320.0,248.9743,250.5256,246.463,250.1863,138320.0
2020-10-15 10:00:00,258.04,258.67,256.87,257.51,39387.0,250.196,250.8068,249.0615,249.6821,39387.0
2020-10-15 10:30:00,257.5,258.0,255.03,255.03,27558.0,249.6724,250.1572,247.2775,247.2775,27558.0
2020-10-15 11:00:00,255.2,258.19,255.2,257.06,43355.0,247.4423,250.3414,247.4423,249.2458,43355.0
2020-10-15 11:30:00,257.02,259.28,256.18,258.05,50115.0,249.207,251.3983,248.3925,250.2057,50115.0
2020-10-15 12:00:00,257.72,258.5,256.01,256.5,24619.0,249.8857,250.642,248.2277,248.7028,24619.0
2020-10-15 12:30:00,256.19,257.88,256.19,257.68,13731.0,248.4022,250.0408,248.4022,249.8469,13731.0
2020-10-15 13:00:00,257.69,257.73,256.94,257.4,11117.0,249.8566,249.8954,249.1294,249.5754,11117.0
2020-10-15 13:30:00,257.26,257.38,256.31,256.98,13363.0,249.4397,249.556,248.5186,249.1682,13363.0
2020-10-15 14:00:00,257.02,257.11,256.24,256.65,10040.0,249.207,249.2943,248.4507,248.8482,10040.0
2020-10-15 14:30:00,256.45,257.19,256.31,256.97,13945.0,248.6543,249.3718,248.5186,249.1585,13945.0
2020-10-15 15:00:00,256.97,257.41,255.5,256.54,20654.0,249.1585,249.5851,247.7332,248.7416,20654.0
2020-10-15 15:30:00,256.37,257.43,256.26,256.99,98931.0,248.5767,249.6045,248.4701,249.1779,98931.0
2020-10-16 09:30:00,258.63,262.52,256.58,260.79,60921.0,250.768,254.5398,248.7804,252.8624,60921.0
2020-10-16 10:00:00,260.5,261.14,259.18,260.38,34757.0,252.5812,253.2017,251.3013,252.4649,34757.0
2020-10-16 10:30:00,260.7,261.19,260.28,260.75,17388.0,252.7751,253.2502,252.3679,252.8236,17388.0
2020-10-16 11:00:00,260.74,261.12,260.07,260.84,17602.0,252.8139,253.1824,252.1643,252.9109,17602.0
2020-10-16 11:30:00,260.78,261.09,260.04,260.72,46455.0,252.8527,253.1533,252.1352,252.7945,46455.0
2020-10-16 12:00:00,260.46,260.87,259.58,260.46,5854.0,252.5424,252.94,251.6892,252.5424,5854.0
2020-10-16 12:30:00,260.21,260.45,259.61,260.19,8126.0,252.3,252.5327,251.7183,252.2806,8126.0
2020-10-16 13:00:00,259.96,260.56,259.82,260.13,6023.0,252.0576,252.6394,251.9219,252.2225,6023.0
2020-10-16 13:30:00,260.27,260.61,259.64,260.5,6297.0,252.3582,252.6879,251.7473,252.5812,6297.0
2020-10-16 14:00:00,260.81,261.49,259.98,260.95,18365.0,252.8818,253.5411,252.077,253.0175,18365.0
2020-10-16 14:30:00,261.15,261.5,260.3,260.3,8128.0,253.2114,253.5508,252.3873,252.3873,8128.0
2020-10-16 15:00:00,260.43,260.82,259.39,259.84,14873.0,252.5133,252.8915,251.5049,251.9413,14873.0
2020-10-16 15:30:00,259.85,259.85,258.55,259.12,44348.0,251.951,251.951,250.6905,251.2432,44348.0
2020-10-19 09:30:00,259.01,259.35,256.29,257.01,22182.0,251.1365,251.4662,248.4992,249.1973,22182.0
2020-10-19 10:00:00,256.84,256.93,255.17,255.92,19326.0,249.0325,249.1197,247.4132,248.1404,19326.0
2020-10-19 10:30:00,255.96,256.71,255.33,256.48,14384.0,248.1792,248.9064,247.5684,248.6834,14384.0
2020-10-19 11:00:00,257.0,257.99,255.93,256.09,7255.0,249.1876,250.1475,248.1501,248.3053,7255.0
2020-10-19 11:30:00,256.07,256.1,254.56,254.86,8782.0,248.2859,248.315,246.8218,247.1127,8782.0
2020-10-19 12:00:00,254.58,256.95,254.58,256.61,5582.0,246.8412,249.1391,246.8412,248.8095,5582.0
2020-10-19 12:30:00,256.5,257.76,256.38,257.25,5046.0,248.7028,249.9245,248.5864,249.43,5046.0
2020-10-19 13:00:00,257.29,257.32,256.02,256.88,9032.0,249.4688,249.4979,248.2374,249.0712,9032.0
2020-10-19 13:30:00,256.78,257.27,255.88,257.16,6429.0,248.9743,249.4494,248.1016,249.3427,6429.0
2020-10-19 14:00:00,257.12,257.15,256.05,256.58,6897.0,249.304,249.333,248.2665,248.7804,6897.0
2020-10-19 14:30:00,256.38,256.53,254.41,254.79,8980.0,248.5864,248.7319,246.6763,247.0448,8980.0
2020-10-19 15:00:00,254.91,256.17,254.03,255.96,12284.0,247.1611,248.3828,246.3079,248.1792,12284.0
2020-10-19 15:30:00,256.11,257.13,256.11,256.79,26443.0,248.3247,249.3136,248.3247,248.984,26443.0
2020-10-20 09:30:00,260.16,260.16,255.37,255.66,31778.0,252.2515,252.2515,247.6071,247.8883,31778.0
2020-10-20 10:00:00,255.67,256.47,254.72,254.94,17611.0,247.898,248.6737,246.9769,247.1902,17611.0
2020-10-20 10:30:00,255.22,258.69,255.22,258.38,18673.0,247.4617,250.8262,247.4617,250.5256,18673.0
2020-10-20 11:00:00,258.26,259.8,257.18,259.67,6248.0,250.4093,251.9025,249.3621,251.7764,6248.0
2020-10-20 11:30:00,260.0,260.25,259.58,259.81,7969.0,252.0964,252.3388,251.6892,251.9122,7969.0
2020-10-20 12:00:00,259.73,260.31,258.68,259.1,10222.0,251.8346,252.397,250.8165,251.2238,10222.0
2020-10-20 12:30:00,259.07,260.83,259.07,260.64,11009.0,251.1947,252.9012,251.1947,252.7169,11009.0
2020-10-20 13:00:00,260.75,261.18,260.0,261.07,6368.0,252.8236,253.2405,252.0964,253.1339,6368.0
2020-10-20 13:30:00,260.89,260.89,259.94,260.06,5780.0,252.9593,252.9593,252.0382,252.1546,5780.0
2020-10-20 14:00:00,260.01,260.27,258.82,258.98,8529.0,252.1061,252.3582,250.9523,251.1074,8529.0
2020-10-20 14:30:00,258.91,259.38,257.51,257.66,11666.0,251.0395,251.4952,249.6821,249.8275,11666.0
2020-10-20 15:00:00,257.44,257.73,255.44,257.06,20833.0,249.6142,249.8954,247.675,249.2458,20833.0
2020-10-20 15:30:00,257.01,257.54,256.12,257.07,38969.0,249.1973,249.7112,248.3343,249.2555,38969.0
2020-10-21 09:30:00,256.18,260.71,255.61,259.99,21064.0,248.3925,252.7848,247.8399,252.0867,21064.0
2020-10-21 10:00:00,260.36,260.55,259.29,260.12,13619.0,252.4455,252.6297,251.408,252.2128,13619.0
2020-10-21 10:30:00,259.8,260.46,257.24,257.47,6595.0,251.9025,252.5424,249.4203,249.6433,6595.0
2020-10-21 11:00:00,257.16,258.08,256.1,256.59,6325.0,249.3427,250.2348,248.315,248.7901,6325.0
2020-10-21 11:30:00,256.87,257.9,255.86,256.28,5180.0,249.0615,250.0602,248.0823,248.4895,5180.0
2020-10-21 12:00:00,256.31,256.84,255.65,255.65,11280.0,248.5186,249.0325,247.8786,247.8786,11280.0
2020-10-21 12:30:00,255.82,256.11,254.94,255.42,4905.0,248.0435,248.3247,247.1902,247.6556,4905.0
2020-10-21 13:00:00,255.41,255.93,255.04,255.24,4012.0,247.6459,248.1501,247.2872,247.4811,4012.0
2020-10-21 13:30:00,255.43,255.43,254.57,254.88,6009.0,247.6653,247.6653,246.8315,247.132,6009.0
2020-10-21 14:00:00,254.92,256.6,254.91,256.32,5305.0,247.1708,248.7998,247.1611,248.5283,5305.0
2020-10-21 14:30:00,256.37,256.83,256.12,256.82,2939.0,248.5767,249.0228,248.3343,249.0131,2939.0
2020-10-21 15:00:00,256.98,256.98,255.71,256.82,2800.0,249.1682,249.1682,247.9368,249.0131,2800.0
2020-10-21 15:30:00,256.72,256.77,255.45,256.07,44917.0,248.9161,248.9646,247.6847,248.2859,44917.0
2020-10-22 09:30:00,254.02,256.39,254.02,255.51,19598.0,246.2982,248.5961,246.2982,247.7429,19598.0
2020-10-22 10:00:00,255.64,255.75,254.0,254.68,12749.0,247.8689,247.9756,246.2788,246.9381,12749.0
2020-10-22 10:30:00,254.93,257.38,254.93,257.23,8671.0,247.1805,249.556,247.1805,249.4106,8671.0
2020-10-22 11:00:00,256.97,259.92,256.97,258.88,15734.0,249.1585,252.0188,249.1585,251.0104,15734.0
2020-10-22 11:30:00,258.85,259.48,257.78,257.78,6528.0,250.9814,251.5922,249.9439,249.9439,6528.0
2020-10-22 12:00:00,257.67,258.18,256.82,258.18,9282.0,249.8372,250.3317,249.0131,250.3317,9282.0
2020-10-22 12:30:00,257.95,259.41,257.32,259.41,3400.0,250.1087,251.5243,249.4979,251.5243,3400.0
2020-10-22 13:00:00,259.41,260.02,258.61,258.88,9533.0,251.5243,252.1158,250.7487,251.0104,9533.0
2020-10-22 13:30:00,258.95,259.73,258.64,259.73,4347.0,251.0783,251.8346,250.7777,251.8346,4347.0
2020-10-22 14:00:00,259.74,261.4,259.48,260.99,12392.0,251.8443,253.4538,251.5922,253.0563,12392.0
2020-10-22 14:30:00,260.96,261.83,259.71,259.91,15599.0,253.0272,253.8708,251.8152,252.0091,15599.0
2020-10-22 15:00:00,259.91,260.04,259.3,259.44,13360.0,252.0091,252.1352,251.4177,251.5534,13360.0
2020-10-22 15:30:00,259.44,259.64,258.81,259.1,35997.0,251.5534,251.7473,250.9426,251.2238,35997.0
2020-10-23 09:30:00,261.94,262.93,259.78,260.89,24026.0,253.9774,254.9373,251.8831,252.9593,24026.0
2020-10-23 10:00:00,260.56,261.37,258.48,259.78,15512.0,252.6394,253.4248,250.6226,251.8831,15512.0
2020-10-23 10:30:00,259.6,260.41,259.32,259.86,10384.0,251.7086,252.4939,251.4371,251.9607,10384.0
2020-10-23 11:00:00,260.0,260.05,259.02,259.36,5775.0,252.0964,252.1449,251.1462,251.4759,5775.0
2020-10-23 11:30:00,259.83,260.52,259.83,260.25,4941.0,251.9316,252.6006,251.9316,252.3388,4941.0
2020-10-23 12:00:00,260.4,260.73,259.67,260.13,3100.0,252.4842,252.8042,251.7764,252.2225,3100.0
2020-10-23 12:30:00,260.31,260.9,260.03,260.03,4364.0,252.397,252.969,252.1255,252.1255,4364.0
2020-10-23 13:00:00,260.29,260.66,259.88,260.54,3938.0,252.3776,252.7363,251.9801,252.62,3938.0
2020-10-23 13:30:00,260.76,261.12,260.53,261.12,3126.0,252.8333,253.1824,252.6103,253.1824,3126.0
2020-10-23 14:00:00,261.04,261.31,260.57,260.92,4200.0,253.1048,253.3666,252.6491,252.9884,4200.0
2020-10-23 14:30:00,261.04,261.51,260.8,261.51,5951.0,253.1048,253.5605,252.8721,253.5605,5951.0
2020-10-23 15:00:00,261.69,261.92,261.44,261.88,8313.0,253.735,253.958,253.4926,253.9193,8313.0
2020-10-23 15:30:00,262.24,262.89,261.84,262.43,35160.0,254.2683,254.8986,253.8805,254.4525,35160.0
2020-10-26 09:30:00,258.15,258.26,255.05,257.28,15668.0,250.3026,250.4093,247.2969,249.4591,15668.0
2020-10-26 10:00:00,257.04,259.02,256.57,257.95,6959.0,249.2264,251.1462,248.7707,250.1087,6959.0
2020-10-26 10:30:00,257.2,257.95,256.04,256.45,12932.0,249.3815,250.1087,248.2568,248.6543,12932.0
2020-10-26 11:00:00,256.53,257.23,255.11,256.38,11652.0,248.7319,249.4106,247.3551,248.5864,11652.0
2020-10-26 11:30:00,256.17,256.31,255.01,256.31,11639.0,248.3828,248.5186,247.2581,248.5186,11639.0
2020-10-26 12:00:00,256.29,256.42,255.12,255.76,6378.0,248.4992,248.6252,247.3647,247.9853,6378.0
2020-10-26 12:30:00,255.45,255.72,254.58,254.66,14155.0,247.6847,247.9465,246.8412,246.9187,14155.0
2020-10-26 13:00:00,254.78,254.8,253.14,253.18,13105.0,247.0351,247.0545,245.4449,245.4837,13105.0
2020-10-26 13:30:00,252.95,254.36,252.63,254.36,6214.0,245.2607,246.6278,244.9504,246.6278,6214.0
2020-10-26 14:00:00,254.43,255.75,253.94,254.8,8925.0,246.6957,247.9756,246.2206,247.0545,8925.0
2020-10-26 14:30:00,254.95,255.2,252.61,252.61,15393.0,247.1999,247.4423,244.931,244.931,15393.0
2020-10-26 15:00:00,252.42,253.73,252.33,253.73,12923.0,244.7468,246.017,244.6596,246.017,12923.0
2020-10-26 15:30:00,253.6,254.33,252.07,254.28,41786.0,245.891,246.5988,244.4075,246.5503,41786.0
2020-10-27 09:30:00,254.88,256.19,253.73,255.49,16028.0,247.132,248.4022,246.017,247.7235,16028.0
2020-10-27 10:00:00,255.69,257.36,255.27,256.45,7701.0,247.9174,249.5367,247.5102,248.6543,7701.0
2020-10-27 10:30:00,256.5,256.71,255.23,256.15,6200.0,248.7028,248.9064,247.4714,248.3634,6200.0
2020-10-27 11:00:00,256.57,256.81,255.36,255.36,7889.0,248.7707,249.0034,247.5975,247.5975,7889.0
2020-10-27 11:30:00,255.27,255.83,254.44,255.7,5816.0,247.5102,248.0532,246.7054,247.9271,5816.0
2020-10-27 12:00:00,255.52,256.73,255.31,255.8,12751.0,247.7526,248.9258,247.549,248.0241,12751.0
2020-10-27 12:30:00,256.07,256.46,254.92,255.69,7895.0,248.2859,248.664,247.1708,247.9174,7895.0
2020-10-27 13:00:00,255.96,258.29,255.7,258.26,8133.0,248.1792,250.4384,247.9271,250.4093,8133.0
2020-10-27 13:30:00,258.34,258.64,257.31,257.85,10927.0,250.4869,250.7777,249.4882,250.0118,10927.0
2020-10-27 14:00:00,257.7,258.29,256.61,256.61,6950.0,249.8663,250.4384,248.8095,248.8095,6950.0
2020-10-27 14:30:00,256.63,257.21,256.02,256.99,8711.0,248.8288,249.3912,248.2374,249.1779,8711.0
2020-10-27 15:00:00,257.13,257.17,255.66,256.36,14570.0,249.3136,249.3524,247.8883,248.5671,14570.0
2020-10-27 15:30:00,256.18,257.43,255.53,255.53,33353.0,248.3925,249.6045,247.7623,247.7623,33353.0
2020-10-28 09:30:00,249.14,250.58,243.75,246.8,59587.0,241.5665,242.9628,236.3404,239.2977,59587.0
2020-10-28 10:00:00,246.8,248.63,245.4,245.63,23720.0,239.2977,241.072,237.9402,238.1632,23720.0
2020-10-28 10:30:00,245.94,247.98,245.94,247.98,13580.0,238.4638,240.4418,238.4638,240.4418,13580.0
2020-10-28 11:00:00,248.02,248.57,246.56,248.35,14733.0,240.4806,241.0139,239.065,240.8005,14733.0
2020-10-28 11:30:00,248.17,251.64,248.0,251.64,8435.0,240.626,243.9905,240.4612,243.9905,8435.0
2020-10-28 12:00:00,251.64,252.17,249.52,249.52,12191.0,243.9905,244.5044,241.935,241.935,12191.0
2020-10-28 12:30:00,249.69,250.06,248.18,249.07,10207.0,242.0998,242.4586,240.6357,241.4987,10207.0
2020-10-28 13:00:00,249.29,249.29,247.27,248.98,15457.0,241.712,241.712,239.7534,241.4114,15457.0
2020-10-28 13:30:00,248.9,249.91,248.8,249.65,11919.0,241.3338,242.3131,241.2369,242.061,11919.0
2020-10-28 14:00:00,249.45,249.48,248.06,249.01,20298.0,241.8671,241.8962,240.5194,241.4405,20298.0
2020-10-28 14:30:00,249.15,249.39,247.65,248.89,24374.0,241.5762,241.8089,240.1218,241.3241,24374.0
2020-10-28 15:00:00,249.41,249.64,248.26,249.21,41379.0,241.8283,242.0513,240.7133,241.6344,41379.0
2020-10-28 15:30:00,249.35,249.73,247.13,247.79,71577.0,241.7701,242.1386,239.6176,240.2576,71577.0
2020-10-29 09:30:00,250.91,263.35,250.0,260.22,80265.0,243.2827,255.3446,242.4004,252.3097,80265.0
2020-10-29 10:00:00,259.3,265.0,257.62,263.1,68777.0,251.4177,256.9444,249.7888,255.1022,68777.0
2020-10-29 10:30:00,262.31,263.98,260.29,261.6,22047.0,254.3362,255.9554,252.3776,253.6478,22047.0
2020-10-29 11:00:00,261.74,263.45,259.46,262.19,45684.0,253.7835,255.4415,251.5728,254.2198,45684.0
2020-10-29 11:30:00,262.49,265.38,262.1,265.38,32267.0,254.5107,257.3129,254.1326,257.3129,32267.0
2020-10-29 12:00:00,264.8,267.55,264.39,266.97,67832.0,256.7505,259.4169,256.353,258.8545,67832.0
2020-10-29 12:30:00,267.0,268.96,265.21,265.74,35898.0,258.8836,260.784,257.148,257.6619,35898.0
2020-10-29 13:00:00,265.8,266.38,264.83,265.64,38176.0,257.7201,258.2825,256.7796,257.565,38176.0
2020-10-29 13:30:00,265.65,268.41,265.65,267.35,33465.0,257.5747,260.2508,257.5747,259.223,33465.0
2020-10-29 14:00:00,267.28,269.03,267.28,268.54,47955.0,259.1551,260.8519,259.1551,260.3768,47955.0
2020-10-29 14:30:00,268.57,268.71,266.31,267.91,53282.0,260.4059,260.5416,258.2146,259.766,53282.0
2020-10-29 15:00:00,268.02,268.33,265.26,265.3,34448.0,259.8726,260.1732,257.1965,257.2353,34448.0
2020-10-29 15:30:00,265.49,267.15,262.96,263.67,121259.0,257.4195,259.0291,254.9664,255.6548,121259.0
2020-10-30 09:30:00,260.76,269.74,259.29,268.18,50351.0,252.8333,261.5403,251.408,260.0277,50351.0
2020-10-30 10:00:00,268.0,268.0,261.79,262.42,25167.0,259.8532,259.8532,253.832,254.4428,25167.0
2020-10-30 10:30:00,262.43,264.38,262.07,262.21,26928.0,254.4525,256.3433,254.1035,254.2392,26928.0
2020-10-30 11:00:00,262.56,266.01,261.92,264.27,16552.0,254.5786,257.9237,253.958,256.2366,16552.0
2020-10-30 11:30:00,264.17,267.2,263.54,267.07,13186.0,256.1396,259.0775,255.5288,258.9515,13186.0
2020-10-30 12:00:00,267.06,269.78,265.73,269.67,25480.0,258.9418,261.5791,257.6522,261.4724,25480.0
2020-10-30 12:30:00,269.38,269.44,266.4,266.94,16022.0,261.1913,261.2494,258.3019,258.8254,16022.0
2020-10-30 13:00:00,266.71,267.09,264.67,265.51,26187.0,258.6024,258.9709,256.6244,257.4389,26187.0
2020-10-30 13:30:00,265.12,265.27,263.17,265.26,15021.0,257.0608,257.2062,255.17,257.1965,15021.0
2020-10-30 14:00:00,265.39,266.05,262.35,262.35,18733.0,257.3226,257.9625,254.375,254.375,18733.0
2020-10-30 14:30:00,262.35,264.79,261.99,264.69,13461.0,254.375,256.7408,254.0259,256.6438,13461.0
2020-10-30 15:00:00,264.88,265.04,263.81,263.9,14265.0,256.8281,256.9832,255.7906,255.8778,14265.0
2020-10-30 15:30:00,264.19,266.84,263.31,266.36,68363.0,256.159,258.7285,255.3058,258.2631,68363.0
2020-11-02 09:30:00,269.84,274.88,268.65,272.92,74029.0,261.6373,266.5241,260.4835,264.6237,74029.0
2020-11-02 10:00:00,273.35,275.49,271.03,272.63,42946.0,265.0406,267.1155,262.7911,264.3425,42946.0
2020-11-02 10:30:00,272.22,272.22,268.67,269.13,23334.0,263.9449,263.9449,260.5028,260.9489,23334.0
2020-11-02 11:00:00,269.18,270.34,268.44,269.18,17685.0,260.9973,262.1221,260.2798,260.9973,17685.0
2020-11-02 11:30:00,269.2,272.36,268.4,272.36,11157.0,261.0167,264.0807,260.2411,264.0807,11157.0
2020-11-02 12:00:00,271.87,272.7,271.1,272.4,12497.0,263.6056,264.4103,262.859,264.1195,12497.0
2020-11-02 12:30:00,272.39,272.73,270.03,271.41,14894.0,264.1098,264.4394,261.8215,263.1596,14894.0
2020-11-02 13:00:00,271.56,271.71,269.13,269.23,13739.0,263.305,263.4504,260.9489,261.0458,13739.0
2020-11-02 13:30:00,269.37,270.62,268.97,269.19,14548.0,261.1816,262.3936,260.7937,261.007,14548.0
2020-11-02 14:00:00,269.07,271.24,268.99,271.2,17065.0,260.8907,262.9947,260.8131,262.9559,17065.0
2020-11-02 14:30:00,271.15,271.94,270.37,270.82,27377.0,262.9075,263.6734,262.1512,262.5875,27377.0
2020-11-02 15:00:00,270.94,271.76,270.01,270.01,37928.0,262.7038,263.4989,261.8021,261.8021,37928.0
2020-11-02 15:30:00,270.04,271.01,268.99,270.88,96781.0,261.8312,262.7717,260.8131,262.6457,96781.0
2020-11-03 09:30:00,275.5,277.35,271.7,272.8,21508.0,267.1252,268.919,263.4407,264.5073,21508.0
2020-11-03 10:00:00,273.13,275.5,272.61,273.7,15311.0,264.8273,267.1252,264.3231,265.3799,15311.0
2020-11-03 10:30:00,272.8,274.18,272.43,273.95,12657.0,264.5073,265.8454,264.1485,265.6223,12657.0
2020-11-03 11:00:00,274.06,275.17,273.78,274.38,14163.0,265.729,266.8053,265.4575,266.0393,14163.0
2020-11-03 11:30:00,274.21,274.42,271.76,271.85,17183.0,265.8744,266.0781,263.4989,263.5862,17183.0
2020-11-03 12:00:00,272.29,273.12,271.61,272.62,8873.0,264.0128,264.8176,263.3535,264.3328,8873.0
2020-11-03 12:30:00,272.71,273.37,272.34,272.6,10505.0,264.42,265.06,264.0613,264.3134,10505.0
2020-11-03 13:00:00,273.0,274.24,273.0,274.05,10938.0,264.7012,265.9035,264.7012,265.7193,10938.0
2020-11-03 13:30:00,274.12,275.33,273.33,273.89,15360.0,265.7872,266.9604,265.0212,265.5642,15360.0
2020-11-03 14:00:00,273.75,275.92,273.52,275.92,11844.0,265.4284,267.5325,265.2054,267.5325,11844.0
2020-11-03 14:30:00,276.0,277.34,275.86,276.17,28019.0,267.61,268.9093,267.4743,267.7749,28019.0
2020-11-03 15:00:00,276.0,276.9,275.25,275.71,24370.0,267.61,268.4827,266.8828,267.3288,24370.0
2020-11-03 15:30:00,275.86,278.0,275.34,276.29,63190.0,267.4743,269.5492,266.9701,267.8912,63190.0
2020-11-04 09:30:00,252.67,252.93,239.7,244.52,322735.0,244.9892,245.2413,232.4135,237.087,322735.0
2020-11-04 10:00:00,244.51,256.55,244.51,256.53,212524.0,237.0773,248.7513,237.0773,248.7319,212524.0
2020-11-04 10:30:00,256.34,261.59,255.02,256.68,158832.0,248.5477,253.6381,247.2678,248.8773,158832.0
2020-11-04 11:00:00,256.77,260.72,255.64,260.35,87792.0,248.9646,252.7945,247.8689,252.4358,87792.0
2020-11-04 11:30:00,260.4,263.34,260.2,261.91,44519.0,252.4842,255.3349,252.2903,253.9483,44519.0
2020-11-04 12:00:00,262.19,266.39,261.93,264.52,69286.0,254.2198,258.2922,253.9677,256.479,69286.0
2020-11-04 12:30:00,264.7,265.03,259.44,259.44,39996.0,256.6535,256.9735,251.5534,251.5534,39996.0
2020-11-04 13:00:00,259.3,260.16,255.11,255.12,42910.0,251.4177,252.2515,247.3551,247.3647,42910.0
2020-11-04 13:30:00,255.11,257.12,255.1,256.87,54889.0,247.3551,249.304,247.3454,249.0615,54889.0
2020-11-04 14:00:00,256.99,256.99,255.1,255.22,48183.0,249.1779,249.1779,247.3454,247.4617,48183.0
2020-11-04 14:30:00,255.45,256.95,255.1,256.06,53845.0,247.6847,249.1391,247.3454,248.2762,53845.0
2020-11-04 15:00:00,256.06,256.35,252.0,254.65,76463.0,248.2762,248.5574,244.3396,246.909,76463.0
2020-11-04 15:30:00,254.66,255.57,253.0,253.77,125421.0,246.9187,247.8011,245.3092,246.0558,125421.0
2020-11-05 09:30:00,256.12,263.15,255.04,258.87,116598.0,248.3343,255.1506,247.2872,251.0008,116598.0
2020-11-05 10:00:00,258.76,262.91,258.35,261.52,47492.0,250.8941,254.9179,250.4966,253.5702,47492.0
2020-11-05 10:30:00,261.38,263.84,259.16,259.72,43290.0,253.4345,255.8197,251.2819,251.8249,43290.0
2020-11-05 11:00:00,259.74,260.54,257.86,259.55,27207.0,251.8443,252.62,250.0215,251.6601,27207.0
2020-11-05 11:30:00,259.56,266.0,258.82,266.0,32053.0,251.6698,257.914,250.9523,257.914,32053.0
2020-11-05 12:00:00,265.96,266.0,262.3,262.75,25362.0,257.8752,257.914,254.3265,254.7628,25362.0
2020-11-05 12:30:00,263.38,265.19,263.38,264.36,15483.0,255.3737,257.1286,255.3737,256.3239,15483.0
2020-11-05 13:00:00,264.61,265.82,263.89,265.11,13666.0,256.5663,257.7395,255.8682,257.0511,13666.0
2020-11-05 13:30:00,265.15,266.06,264.08,265.53,11370.0,257.0899,257.9722,256.0524,257.4583,11370.0
2020-11-05 14:00:00,265.68,265.69,262.41,262.64,14184.0,257.6037,257.6134,254.4331,254.6562,14184.0
2020-11-05 14:30:00,262.61,263.51,261.03,261.74,12860.0,254.6271,255.4997,253.0951,253.7835,12860.0
2020-11-05 15:00:00,261.65,262.89,261.03,261.29,24102.0,253.6962,254.8986,253.0951,253.3472,24102.0
2020-11-05 15:30:00,261.47,262.48,259.73,260.07,83578.0,253.5217,254.501,251.8346,252.1643,83578.0
2020-11-06 09:30:00,256.92,261.76,256.15,260.71,55349.0,249.11,253.8029,248.3634,252.7848,55349.0
2020-11-06 10:00:00,261.21,265.7,260.3,263.74,41301.0,253.2696,257.6231,252.3873,255.7227,41301.0
2020-11-06 10:30:00,264.17,264.6,260.56,260.56,28391.0,256.1396,256.5566,252.6394,252.6394,28391.0
2020-11-06 11:00:00,261.1,261.74,257.22,257.9,20785.0,253.163,253.7835,249.4009,250.0602,20785.0
2020-11-06 11:30:00,257.72,257.81,256.71,257.07,19447.0,249.8857,249.973,248.9064,249.2555,19447.0
2020-11-06 12:00:00,257.07,258.19,256.7,257.92,9976.0,249.2555,250.3414,248.8967,250.0796,9976.0
2020-11-06 12:30:00,258.16,258.58,257.1,257.65,12733.0,250.3123,250.7196,249.2846,249.8178,12733.0
2020-11-06 13:00:00,257.45,257.45,255.89,256.18,8725.0,249.6239,249.6239,248.1113,248.3925,8725.0
2020-11-06 13:30:00,256.38,256.59,255.38,255.56,24313.0,248.5864,248.7901,247.6168,247.7914,24313.0
2020-11-06 14:00:00,255.84,255.96,254.58,255.24,31940.0,248.0629,248.1792,246.8412,247.4811,31940.0
2020-11-06 14:30:00,256.07,256.13,253.91,255.08,9939.0,248.2859,248.344,246.1915,247.326,9939.0
2020-11-06 15:00:00,254.76,254.98,253.35,254.83,18771.0,247.0157,247.229,245.6486,247.0836,18771.0
2020-11-06 15:30:00,254.99,258.23,254.99,256.17,44971.0,247.2387,250.3802,247.2387,248.3828,44971.0
2020-11-09 09:30:00,270.97,275.97,264.36,267.16,37783.0,262.7329,267.5809,256.3239,259.0387,37783.0
2020-11-09 10:00:00,267.05,269.41,261.64,261.69,38868.0,258.9321,261.2204,253.6865,253.735,38868.0
2020-11-09 10:30:00,261.69,262.08,258.05,261.19,31778.0,253.735,254.1132,250.2057,253.2502,31778.0
2020-11-09 11:00:00,262.13,264.53,260.21,261.36,25389.0,254.1617,256.4887,252.3,253.4151,25389.0
2020-11-09 11:30:00,261.29,261.7,257.46,258.43,22549.0,253.3472,253.7447,249.6336,250.5741,22549.0
2020-11-09 12:00:00,258.58,261.56,257.01,261.01,16272.0,250.7196,253.609,249.1973,253.0757,16272.0
2020-11-09 12:30:00,261.07,264.01,260.64,263.68,28619.0,253.1339,255.9845,252.7169,255.6645,28619.0
2020-11-09 13:00:00,264.09,265.05,263.24,263.3,13738.0,256.0621,256.9929,255.2379,255.2961,13738.0
2020-11-09 13:30:00,263.73,265.04,262.75,264.32,15413.0,255.713,256.9832,254.7628,256.2851,15413.0
2020-11-09 14:00:00,263.94,264.49,263.31,264.09,23955.0,255.9166,256.4499,255.3058,256.0621,23955.0
2020-11-09 14:30:00,264.24,265.63,263.76,263.9,19007.0,256.2075,257.5553,255.7421,255.8778,19007.0
2020-11-09 15:00:00,263.88,265.4,263.13,263.81,20946.0,255.8585,257.3323,255.1313,255.7906,20946.0
2020-11-09 15:30:00,264.07,264.69,260.92,261.42,50779.0,256.0427,256.6438,252.9884,253.4732,50779.0
2020-11-10 09:30:00,263.45,269.83,263.25,269.83,13434.0,255.4415,261.6276,255.2476,261.6276,13434.0
2020-11-10 10:00:00,269.16,273.21,268.65,272.96,15670.0,260.978,264.9048,260.4835,264.6624,15670.0
2020-11-10 10:30:00,272.67,273.8,270.66,273.66,21866.0,264.3813,265.4769,262.4324,265.3412,21866.0
2020-11-10 11:00:00,273.83,277.42,271.56,272.5,41708.0,265.506,268.9869,263.305,264.2164,41708.0
2020-11-10 11:30:00,271.94,272.03,266.54,269.56,30585.0,263.6734,263.7607,258.4376,261.3658,30585.0
2020-11-10 12:00:00,269.55,270.47,265.94,265.94,13392.0,261.3561,262.2481,257.8558,257.8558,13392.0
2020-11-10 12:30:00,266.31,267.67,265.41,267.67,12830.0,258.2146,259.5332,257.3419,259.5332,12830.0
2020-11-10 13:00:00,267.63,268.03,264.04,264.27,5328.0,259.4945,259.8823,256.0136,256.2366,5328.0
2020-11-10 13:30:00,264.12,266.87,264.12,266.78,12362.0,256.0912,258.7576,256.0912,258.6703,12362.0
2020-11-10 14:00:00,266.63,270.72,266.63,270.25,15014.0,258.5249,262.4905,258.5249,262.0348,15014.0
2020-11-10 14:30:00,270.44,271.18,269.24,270.54,26607.0,262.219,262.9365,261.0555,262.316,26607.0
2020-11-10 15:00:00,270.47,271.93,269.43,269.5,32961.0,262.2481,263.6637,261.2397,261.3076,32961.0
2020-11-10 15:30:00,269.44,269.71,265.57,266.02,113471.0,261.2494,261.5112,257.4971,257.9334,113471.0
2020-11-11 09:30:00,266.69,266.69,259.17,259.32,35842.0,258.583,258.583,251.2916,251.4371,35842.0
2020-11-11 10:00:00,259.61,262.43,258.66,258.66,18582.0,251.7183,254.4525,250.7971,250.7971,18582.0
2020-11-11 10:30:00,258.66,261.35,258.32,260.81,9001.0,250.7971,253.4054,250.4675,252.8818,9001.0
2020-11-11 11:00:00,261.09,262.86,261.0,262.86,14763.0,253.1533,254.8695,253.066,254.8695,14763.0
2020-11-11 11:30:00,263.22,263.82,262.17,262.73,11184.0,255.2185,255.8003,254.2004,254.7434,11184.0
2020-11-11 12:00:00,262.44,262.88,261.45,261.46,7146.0,254.4622,254.8889,253.5023,253.512,7146.0
2020-11-11 12:30:00,261.91,264.02,261.57,264.02,19764.0,253.9483,255.9942,253.6187,255.9942,19764.0
2020-11-11 13:00:00,263.74,263.92,262.23,263.6,10327.0,255.7227,255.8972,254.2586,255.587,10327.0
2020-11-11 13:30:00,263.63,263.67,261.34,262.45,10061.0,255.6161,255.6548,253.3957,254.4719,10061.0
2020-11-11 14:00:00,262.45,263.55,261.93,262.18,10308.0,254.4719,255.5385,253.9677,254.2101,10308.0
2020-11-11 14:30:00,262.14,262.71,261.2,262.26,11873.0,254.1713,254.724,253.2599,254.2877,11873.0
2020-11-11 15:00:00,262.18,263.91,261.93,263.12,12168.0,254.2101,255.8875,253.9677,255.1216,12168.0
2020-11-11 15:30:00,262.85,266.03,262.68,265.98,62947.0,254.8598,257.9431,254.6949,257.8946,62947.0
2020-11-12 09:30:00,263.88,263.99,261.31,261.77,9651.0,255.8585,255.9651,253.3666,253.8126,9651.0
2020-11-12 10:00:00,261.66,263.75,261.52,262.49,17310.0,253.7059,255.7324,253.5702,254.5107,17310.0
2020-11-12 10:30:00,262.92,263.4,261.76,263.13,39919.0,254.9276,255.393,253.8029,255.1313,39919.0
2020-11-12 11:00:00,262.71,263.24,262.39,262.97,11893.0,254.724,255.2379,254.4138,254.9761,11893.0
2020-11-12 11:30:00,263.04,263.45,262.3,262.9,14853.0,255.044,255.4415,254.3265,254.9082,14853.0
2020-11-12 12:00:00,262.8,263.2,262.36,262.46,10961.0,254.8113,255.1991,254.3847,254.4816,10961.0
2020-11-12 12:30:00,262.25,262.3,260.95,261.71,17860.0,254.278,254.3265,253.0175,253.7544,17860.0
2020-11-12 13:00:00,262.07,262.21,260.18,261.29,16070.0,254.1035,254.2392,252.2709,253.3472,16070.0
2020-11-12 13:30:00,261.29,262.65,261.17,262.65,13021.0,253.3472,254.6658,253.2308,254.6658,13021.0
2020-11-12 14:00:00,262.69,263.0,260.84,261.65,25240.0,254.7046,255.0052,252.9109,253.6962,25240.0
2020-11-12 14:30:00,261.47,261.47,259.42,259.92,18836.0,253.5217,253.5217,251.534,252.0188,18836.0
2020-11-12 15:00:00,259.94,260.2,258.83,260.0,21604.0,252.0382,252.2903,250.962,252.0964,21604.0
2020-11-12 15:30:00,260.0,261.55,259.9,260.73,65548.0,252.0964,253.5993,251.9994,252.8042,65548.0
2020-11-13 09:30:00,262.46,270.0,262.46,270.0,17637.0,254.4816,261.7924,254.4816,261.7924,17637.0
2020-11-13 10:00:00,269.25,269.9,266.12,267.09,7744.0,261.0652,261.6955,258.0304,258.9709,7744.0
2020-11-13 10:30:00,267.03,267.66,264.7,265.3,11955.0,258.9127,259.5236,256.6535,257.2353,11955.0
2020-11-13 11:00:00,265.32,265.74,264.07,264.65,11240.0,257.2547,257.6619,256.0427,256.605,11240.0
2020-11-13 11:30:00,264.67,265.96,264.13,264.4,12811.0,256.6244,257.8752,256.1009,256.3626,12811.0
2020-11-13 12:00:00,264.41,264.5,261.96,262.51,11688.0,256.3723,256.4596,253.9968,254.5301,11688.0
2020-11-13 12:30:00,262.62,263.18,260.59,262.11,18556.0,254.6368,255.1797,252.6685,254.1423,18556.0
2020-11-13 13:00:00,261.95,263.16,261.19,262.61,19184.0,253.9871,255.1603,253.2502,254.6271,19184.0
2020-11-13 13:30:00,262.33,262.81,261.0,261.74,8632.0,254.3556,254.821,253.066,253.7835,8632.0
2020-11-13 14:00:00,261.65,263.83,261.41,263.53,24666.0,253.6962,255.81,253.4635,255.5191,24666.0
2020-11-13 14:30:00,263.44,264.77,263.2,264.26,20907.0,255.4318,256.7214,255.1991,256.2269,20907.0
2020-11-13 15:00:00,264.0,264.89,263.79,264.42,17681.0,255.9748,256.8378,255.7712,256.382,17681.0
2020-11-13 15:30:00,264.37,265.84,264.01,264.26,59020.0,256.3336,257.7589,255.9845,256.2269,59020.0
2020-11-16 09:30:00,270.82,271.68,266.67,270.43,21435.0,262.5875,263.4213,258.5636,262.2093,21435.0
2020-11-16 10:00:00,269.9,273.94,269.9,272.0,20601.0,261.6955,265.6126,261.6955,263.7316,20601.0
2020-11-16 10:30:00,272.37,273.97,271.62,273.95,11455.0,264.0904,265.6417,263.3632,265.6223,11455.0
2020-11-16 11:00:00,273.5,274.71,273.03,273.92,12349.0,265.186,266.3592,264.7303,265.5933,12349.0
2020-11-16 11:30:00,273.5,274.02,272.68,272.85,8132.0,265.186,265.6902,264.391,264.5558,8132.0
2020-11-16 12:00:00,272.76,273.99,271.43,272.41,7267.0,264.4685,265.6611,263.1789,264.1292,7267.0
2020-11-16 12:30:00,272.34,273.34,270.73,272.85,8729.0,264.0613,265.0309,262.5002,264.5558,8729.0
2020-11-16 13:00:00,273.1,273.41,270.67,271.18,10581.0,264.7982,265.0988,262.4421,262.9365,10581.0
2020-11-16 13:30:00,271.26,271.98,270.49,270.51,7610.0,263.0141,263.7122,262.2675,262.2869,7610.0
2020-11-16 14:00:00,270.94,271.05,269.65,270.61,10852.0,262.7038,262.8105,261.4531,262.3839,10852.0
2020-11-16 14:30:00,270.61,272.03,269.97,271.9,15180.0,262.3839,263.7607,261.7633,263.6347,15180.0
2020-11-16 15:00:00,271.86,272.02,270.69,271.11,13238.0,263.5959,263.751,262.4614,262.8687,13238.0
2020-11-16 15:30:00,271.25,272.11,270.37,271.4,87552.0,263.0044,263.8383,262.1512,263.1499,87552.0
2020-11-17 09:30:00,268.81,270.6,266.33,266.33,14467.0,260.6386,262.3742,258.234,258.234,14467.0
2020-11-17 10:00:00,266.42,269.24,265.97,267.88,5601.0,258.3212,261.0555,257.8849,259.7369,5601.0
2020-11-17 10:30:00,267.77,270.67,267.48,270.41,8046.0,259.6302,262.4421,259.349,262.19,8046.0
2020-11-17 11:00:00,269.9,269.91,268.58,269.83,7834.0,261.6955,261.7052,260.4156,261.6276,7834.0
2020-11-17 11:30:00,269.02,269.3,266.93,268.2,7508.0,260.8422,261.1137,258.8157,260.0471,7508.0
2020-11-17 12:00:00,267.66,269.36,267.27,268.79,8043.0,259.5236,261.1719,259.1454,260.6192,8043.0
2020-11-17 12:30:00,268.42,268.85,267.35,268.08,8151.0,260.2604,260.6774,259.223,259.9308,8151.0
2020-11-17 13:00:00,268.26,268.47,267.21,267.69,3770.0,260.1053,260.3089,259.0872,259.5526,3770.0
2020-11-17 13:30:00,267.52,268.65,267.2,267.2,9455.0,259.3878,260.4835,259.0775,259.0775,9455.0
2020-11-17 14:00:00,267.0,269.33,267.0,268.98,8579.0,258.8836,261.1428,258.8836,260.8034,8579.0
2020-11-17 14:30:00,268.93,269.64,268.89,269.21,8549.0,260.7549,261.4434,260.7162,261.0264,8549.0
2020-11-17 15:00:00,268.99,268.99,267.58,267.58,7003.0,260.8131,260.8131,259.446,259.446,7003.0
2020-11-17 15:30:00,267.73,269.59,267.58,269.42,32560.0,259.5914,261.3949,259.446,261.23,32560.0
2020-11-18 09:30:00,270.74,273.72,268.11,273.24,16132.0,262.5099,265.3993,259.9599,264.9339,16132.0
2020-11-18 10:00:00,273.03,273.96,271.28,273.68,6443.0,264.7303,265.632,263.0335,265.3606,6443.0
2020-11-18 10:30:00,273.37,273.42,271.6,273.0,13444.0,265.06,265.1085,263.3438,264.7012,13444.0
2020-11-18 11:00:00,272.59,273.25,272.29,273.25,4691.0,264.3037,264.9436,264.0128,264.9436,4691.0
2020-11-18 11:30:00,273.05,274.59,273.05,274.07,9183.0,264.7497,266.2429,264.7497,265.7387,9183.0
2020-11-18 12:00:00,274.01,274.43,272.43,272.74,6133.0,265.6805,266.0878,264.1485,264.4491,6133.0
2020-11-18 12:30:00,272.81,272.81,271.01,271.19,6544.0,264.517,264.517,262.7717,262.9462,6544.0
2020-11-18 13:00:00,271.25,273.51,271.25,273.51,18048.0,263.0044,265.1957,263.0044,265.1957,18048.0
2020-11-18 13:30:00,273.02,274.0,272.46,273.45,11456.0,264.7206,265.6708,264.1776,265.1375,11456.0
2020-11-18 14:00:00,273.71,274.63,272.01,272.31,12018.0,265.3896,266.2817,263.7413,264.0322,12018.0
2020-11-18 14:30:00,272.61,273.37,272.34,273.22,8636.0,264.3231,265.06,264.0613,264.9145,8636.0
2020-11-18 15:00:00,272.1,272.93,271.45,271.93,7215.0,263.8286,264.6334,263.1983,263.6637,7215.0
2020-11-18 15:30:00,271.78,271.78,269.17,269.56,32647.0,263.5183,263.5183,260.9876,261.3658,32647.0
2020-11-19 09:30:00,268.05,272.85,266.41,271.39,25967.0,259.9017,264.5558,258.3115,263.1402,25967.0
2020-11-19 10:00:00,271.74,274.23,269.94,271.13,19227.0,263.4795,265.8938,261.7342,262.8881,19227.0
2020-11-19 10:30:00,271.75,273.35,270.33,270.34,9451.0,263.4892,265.0406,262.1124,262.1221,9451.0
2020-11-19 11:00:00,270.87,271.73,270.0,270.29,13205.0,262.636,263.4698,261.7924,262.0736,13205.0
2020-11-19 11:30:00,268.88,270.01,268.46,269.23,6800.0,260.7065,261.8021,260.2992,261.0458,6800.0
2020-11-19 12:00:00,268.94,269.79,268.47,269.42,16980.0,260.7646,261.5888,260.3089,261.23,16980.0
2020-11-19 12:30:00,269.65,270.28,269.23,270.04,6063.0,261.4531,262.0639,261.0458,261.8312,6063.0
2020-11-19 13:00:00,270.17,271.73,269.64,271.19,7447.0,261.9573,263.4698,261.4434,262.9462,7447.0
2020-11-19 13:30:00,270.54,270.74,269.54,269.68,7623.0,262.316,262.5099,261.3464,261.4821,7623.0
2020-11-19 14:00:00,269.8,269.92,268.98,269.16,4916.0,261.5985,261.7148,260.8034,260.978,4916.0
2020-11-19 14:30:00,269.0,270.23,269.0,269.02,4801.0,260.8228,262.0154,260.8228,260.8422,4801.0
2020-11-19 15:00:00,269.09,269.17,268.47,268.47,11893.0,260.9101,260.9876,260.3089,260.3089,11893.0
2020-11-19 15:30:00,268.57,270.52,268.57,269.57,25715.0,260.4059,262.2966,260.4059,261.3755,25715.0
2020-11-20 09:30:00,266.56,266.81,264.6,264.61,30087.0,258.457,258.6994,256.5566,256.5663,30087.0
2020-11-20 10:00:00,264.98,265.04,260.23,261.39,45149.0,256.925,256.9832,252.3194,253.4441,45149.0
2020-11-20 10:30:00,261.6,262.36,259.11,259.7,19994.0,253.6478,254.3847,251.2335,251.8055,19994.0
2020-11-20 11:00:00,259.59,262.06,259.59,262.06,10474.0,251.6989,254.0938,251.6989,254.0938,10474.0
2020-11-20 11:30:00,262.06,263.5,261.55,263.5,8326.0,254.0938,255.49,253.5993,255.49,8326.0
2020-11-20 12:00:00,263.93,264.42,263.27,263.41,9910.0,255.9069,256.382,255.267,255.4027,9910.0
2020-11-20 12:30:00,263.59,264.44,262.88,264.44,8483.0,255.5773,256.4014,254.8889,256.4014,8483.0
2020-11-20 13:00:00,263.96,265.11,263.55,264.13,14718.0,255.936,257.0511,255.5385,256.1009,14718.0
2020-11-20 13:30:00,264.18,264.94,263.89,264.39,5808.0,256.1493,256.8862,255.8682,256.353,5808.0
2020-11-20 14:00:00,264.43,265.53,264.27,264.75,14309.0,256.3917,257.4583,256.2366,256.702,14309.0
2020-11-20 14:30:00,264.9,265.44,264.33,265.01,7976.0,256.8475,257.371,256.2948,256.9541,7976.0
2020-11-20 15:00:00,264.92,265.2,263.99,264.41,9518.0,256.8668,257.1383,255.9651,256.3723,9518.0
2020-11-20 15:30:00,264.33,266.4,264.3,265.6,32126.0,256.2948,258.3019,256.2657,257.5262,32126.0
2020-11-23 09:30:00,269.0,271.19,268.58,269.28,18357.0,260.8228,262.9462,260.4156,261.0943,18357.0
2020-11-23 10:00:00,269.12,270.66,268.79,269.97,12601.0,260.9392,262.4324,260.6192,261.7633,12601.0
2020-11-23 10:30:00,269.81,270.87,268.81,268.82,8128.0,261.6082,262.636,260.6386,260.6483,8128.0
2020-11-23 11:00:00,268.7,269.39,266.73,267.55,13478.0,260.5319,261.201,258.6218,259.4169,13478.0
2020-11-23 11:30:00,267.47,267.72,266.39,267.44,6138.0,259.3393,259.5817,258.2922,259.3102,6138.0
2020-11-23 12:00:00,266.95,267.28,266.06,266.07,4126.0,258.8351,259.1551,257.9722,257.9819,4126.0
2020-11-23 12:30:00,266.24,267.44,265.98,267.42,2766.0,258.1467,259.3102,257.8946,259.2908,2766.0
2020-11-23 13:00:00,267.56,267.99,266.91,267.56,8539.0,259.4266,259.8435,258.7963,259.4266,8539.0
2020-11-23 13:30:00,267.49,268.17,267.05,267.74,8971.0,259.3587,260.018,258.9321,259.6011,8971.0
2020-11-23 14:00:00,267.72,267.97,266.26,266.32,8051.0,259.5817,259.8241,258.1661,258.2243,8051.0
2020-11-23 14:30:00,266.72,267.03,265.98,267.02,11000.0,258.6121,258.9127,257.8946,258.903,11000.0
2020-11-23 15:00:00,267.07,268.24,267.01,267.46,10765.0,258.9515,260.0859,258.8933,259.3296,10765.0
2020-11-23 15:30:00,267.67,267.67,265.99,266.66,37743.0,259.5332,259.5332,257.9043,258.5539,37743.0
2020-11-24 09:30:00,270.15,272.0,267.33,272.0,20494.0,261.9379,263.7316,259.2036,263.7316,20494.0
2020-11-24 10:00:00,272.25,274.96,271.18,274.95,19572.0,263.974,266.6016,262.9365,266.5919,19572.0
2020-11-24 10:30:00,274.98,275.58,273.2,274.62,14565.0,266.621,267.2028,264.8951,266.272,14565.0
2020-11-24 11:00:00,275.24,277.56,275.11,277.02,21553.0,266.8731,269.1226,266.7471,268.599,21553.0
2020-11-24 11:30:00,277.01,277.17,274.76,275.25,31129.0,268.5893,268.7445,266.4077,266.8828,31129.0
2020-11-24 12:00:00,275.13,275.49,274.0,275.46,14935.0,266.7665,267.1155,265.6708,267.0864,14935.0
2020-11-24 12:30:00,275.88,276.04,274.94,275.34,17081.0,267.4937,267.6488,266.5822,266.9701,17081.0
2020-11-24 13:00:00,275.32,275.81,274.46,274.76,19066.0,266.9507,267.4258,266.1168,266.4077,19066.0
2020-11-24 13:30:00,274.87,275.86,274.12,274.2,14689.0,266.5144,267.4743,265.7872,265.8647,14689.0
2020-11-24 14:00:00,274.03,275.22,273.89,274.09,20058.0,265.6999,266.8537,265.5642,265.7581,20058.0
2020-11-24 14:30:00,273.95,275.77,273.8,275.77,16467.0,265.6223,267.387,265.4769,267.387,16467.0
2020-11-24 15:00:00,275.23,275.75,274.63,275.29,14259.0,266.8634,267.3676,266.2817,266.9216,14259.0
2020-11-24 15:30:00,275.3,275.61,273.65,274.65,64520.0,266.9313,267.2319,265.3315,266.3011,64520.0
2020-11-25 09:30:00,272.56,272.56,265.25,269.3,22055.0,264.2746,264.2746,257.1868,261.1137,22055.0
2020-11-25 10:00:00,269.82,270.96,268.42,270.86,8890.0,261.6179,262.7232,260.2604,262.6263,8890.0
2020-11-25 10:30:00,270.61,271.2,268.54,269.12,22852.0,262.3839,262.9559,260.3768,260.9392,22852.0
2020-11-25 11:00:00,269.59,272.48,269.27,272.48,6827.0,261.3949,264.197,261.0846,264.197,6827.0
2020-11-25 11:30:00,272.54,273.0,271.22,272.6,4600.0,264.2552,264.7012,262.9753,264.3134,4600.0
2020-11-25 12:00:00,272.45,272.5,270.84,270.84,4900.0,264.1679,264.2164,262.6069,262.6069,4900.0
2020-11-25 12:30:00,271.1,273.61,271.09,273.61,5548.0,262.859,265.2927,262.8493,265.2927,5548.0
2020-11-25 13:00:00,273.53,273.6,271.33,272.5,5876.0,265.2151,265.283,263.082,264.2164,5876.0
2020-11-25 13:30:00,272.32,272.86,271.87,272.74,3520.0,264.0419,264.5655,263.6056,264.4491,3520.0
2020-11-25 14:00:00,272.74,272.91,272.15,272.8,2411.0,264.4491,264.614,263.8771,264.5073,2411.0
2020-11-25 14:30:00,272.78,273.74,272.42,273.54,6280.0,264.4879,265.4187,264.1389,265.2248,6280.0
2020-11-25 15:00:00,273.71,274.09,273.02,273.67,7230.0,265.3896,265.7581,264.7206,265.3509,7230.0
2020-11-25 15:30:00,273.5,273.56,272.1,272.82,22258.0,265.186,265.2442,263.8286,264.5267,22258.0
2020-11-27 09:30:00,272.45,272.92,270.35,272.02,20566.0,264.1679,264.6237,262.1318,263.751,20566.0
2020-11-27 10:00:00,271.53,272.27,270.04,270.59,11105.0,263.2759,263.9934,261.8312,262.3645,11105.0
2020-11-27 10:30:00,270.56,272.08,270.56,271.14,4306.0,262.3354,263.8092,262.3354,262.8978,4306.0
2020-11-27 11:00:00,270.87,270.87,269.07,269.1,7166.0,262.636,262.636,260.8907,260.9198,7166.0
2020-11-27 11:30:00,269.04,270.55,268.17,269.82,6461.0,260.8616,262.3257,260.018,261.6179,6461.0
2020-11-27 12:00:00,269.7,270.28,269.16,269.46,6086.0,261.5015,262.0639,260.978,261.2688,6086.0
2020-11-27 12:30:00,268.85,271.17,268.24,270.88,13370.0,260.6774,262.9269,260.0859,262.6457,13370.0
2020-11-30 09:30:00,269.28,270.01,265.48,266.31,21855.0,261.6546,262.3639,257.9622,258.7687,21855.0
2020-11-30 10:00:00,265.8,266.46,263.76,264.32,11144.0,258.2731,258.9144,256.2909,256.835,11144.0
2020-11-30 10:30:00,264.7,264.98,262.85,264.53,21232.0,257.2043,257.4763,255.4067,257.0391,21232.0
2020-11-30 11:00:00,264.55,267.21,264.55,265.71,9190.0,257.0585,259.6432,257.0585,258.1857,9190.0
2020-11-30 11:30:00,265.87,266.05,263.62,265.78,9813.0,258.3411,258.516,256.1549,258.2537,9813.0
2020-11-30 12:00:00,265.57,265.87,264.91,265.18,15512.0,258.0496,258.3411,257.4083,257.6707,15512.0
2020-11-30 12:30:00,265.08,265.59,263.88,264.47,9115.0,257.5735,258.0691,256.4075,256.9808,9115.0
2020-11-30 13:00:00,264.25,264.58,262.98,263.78,8748.0,256.767,257.0877,255.533,256.3103,8748.0
2020-11-30 13:30:00,263.82,264.61,263.62,263.99,7774.0,256.3492,257.1168,256.1549,256.5144,7774.0
2020-11-30 14:00:00,263.49,263.84,262.33,263.01,8211.0,256.0285,256.3686,254.9014,255.5621,8211.0
2020-11-30 14:30:00,262.97,264.08,261.82,264.07,12701.0,255.5233,256.6018,254.4058,256.5921,12701.0
2020-11-30 15:00:00,264.31,264.84,263.76,263.77,14734.0,256.8253,257.3403,256.2909,256.3006,14734.0
2020-11-30 15:30:00,263.73,265.91,263.41,265.39,62680.0,256.2617,258.38,255.9508,257.8747,62680.0
2020-12-01 09:30:00,270.46,273.09,268.17,273.04,20723.0,262.8012,265.3567,260.576,265.3081,20723.0
2020-12-01 10:00:00,272.9,273.82,271.04,272.92,22414.0,265.1721,266.066,263.3647,265.1915,22414.0
2020-12-01 10:30:00,272.72,274.56,271.43,274.48,13063.0,264.9972,266.7851,263.7437,266.7073,13063.0
2020-12-01 11:00:00,274.3,277.99,274.08,276.25,76661.0,266.5324,270.1179,266.3186,268.4272,76661.0
2020-12-01 11:30:00,276.68,276.68,274.73,275.09,23675.0,268.845,268.845,266.9502,267.3,23675.0
2020-12-01 12:00:00,275.04,275.14,273.67,274.31,12729.0,267.2515,267.3486,265.9203,266.5421,12729.0
2020-12-01 12:30:00,274.44,275.65,274.19,274.56,7950.0,266.6685,267.8442,266.4255,266.7851,7950.0
2020-12-01 13:00:00,274.54,275.9,273.8,275.15,13873.0,266.7656,268.0871,266.0466,267.3583,13873.0
2020-12-01 13:30:00,275.31,276.32,274.49,276.24,7895.0,267.5138,268.4952,266.717,268.4175,7895.0
2020-12-01 14:00:00,276.17,278.0,275.87,277.6,52073.0,268.3495,270.1276,268.058,269.739,52073.0
2020-12-01 14:30:00,277.66,278.9,276.22,277.39,29012.0,269.7973,271.0022,268.398,269.5349,29012.0
2020-12-01 15:00:00,277.59,277.64,275.12,275.28,22788.0,269.7293,269.7778,267.3292,267.4847,22788.0
2020-12-01 15:30:00,275.34,275.78,274.08,275.46,79242.0,267.543,267.9705,266.3186,267.6596,79242.0
2020-12-02 09:30:00,273.46,275.24,272.75,275.23,9127.0,265.7162,267.4458,265.0263,267.4361,9127.0
2020-12-02 10:00:00,274.82,275.46,272.75,273.29,4742.0,267.0377,267.6596,265.0263,265.551,4742.0
2020-12-02 10:30:00,273.87,274.17,272.84,273.2,8599.0,266.1146,266.4061,265.1138,265.4636,8599.0
2020-12-02 11:00:00,273.23,273.57,272.76,273.57,6205.0,265.4927,265.8231,265.036,265.8231,6205.0
2020-12-02 11:30:00,273.76,273.76,272.66,272.84,12200.0,266.0077,266.0077,264.9389,265.1138,12200.0
2020-12-02 12:00:00,272.84,272.96,270.01,270.38,20009.0,265.1138,265.2304,262.3639,262.7234,20009.0
2020-12-02 12:30:00,270.42,272.37,270.14,271.5,15593.0,262.7623,264.6571,262.4902,263.8117,15593.0
2020-12-02 13:00:00,271.51,272.57,270.78,271.42,9459.0,263.8214,264.8514,263.1121,263.734,9459.0
2020-12-02 13:30:00,271.51,272.33,271.35,271.43,9269.0,263.8214,264.6182,263.666,263.7437,9269.0
2020-12-02 14:00:00,271.5,272.36,270.66,272.27,9149.0,263.8117,264.6474,262.9955,264.5599,9149.0
2020-12-02 14:30:00,272.34,273.65,271.71,273.6,23046.0,264.6279,265.9008,264.0158,265.8522,23046.0
2020-12-02 15:00:00,273.65,273.65,272.04,272.77,14493.0,265.9008,265.9008,264.3364,265.0457,14493.0
2020-12-02 15:30:00,272.83,273.68,272.22,273.41,50615.0,265.104,265.93,264.5113,265.6676,50615.0
2020-12-03 09:30:00,271.94,274.21,268.08,271.62,18485.0,264.2392,266.445,260.4886,263.9283,18485.0
2020-12-03 10:00:00,271.19,273.6,271.05,273.6,11863.0,263.5105,265.8522,263.3744,265.8522,11863.0
2020-12-03 10:30:00,273.12,276.8,273.11,276.8,42232.0,265.3858,268.9616,265.3761,268.9616,42232.0
2020-12-03 11:00:00,276.76,277.45,276.02,276.39,23210.0,268.9228,269.5932,268.2037,268.5632,23210.0
2020-12-03 11:30:00,276.51,277.73,276.51,277.73,28941.0,268.6798,269.8653,268.6798,269.8653,28941.0
2020-12-03 12:00:00,277.57,278.77,277.16,278.5,9310.0,269.7098,270.8758,269.3114,270.6135,9310.0
2020-12-03 12:30:00,278.32,279.95,277.85,279.55,14402.0,270.4386,272.0224,269.9819,271.6337,14402.0
2020-12-03 13:00:00,279.57,279.76,277.96,279.22,24278.0,271.6532,271.8378,270.0888,271.3131,24278.0
2020-12-03 13:30:00,279.23,279.93,278.79,279.8,20665.0,271.3228,272.003,270.8953,271.8767,20665.0
2020-12-03 14:00:00,279.58,280.95,279.33,280.86,19442.0,271.6629,272.9941,271.42,272.9067,19442.0
2020-12-03 14:30:00,280.74,281.18,280.39,280.9,14175.0,272.79,273.2176,272.45,272.9455,14175.0
2020-12-03 15:00:00,280.83,282.69,280.76,282.69,24332.0,272.8775,274.6848,272.8095,274.6848,24332.0
2020-12-03 15:30:00,282.72,282.84,280.0,280.96,88412.0,274.714,274.8306,272.071,273.0038,88412.0
2020-12-04 09:30:00,282.0,285.1,281.38,284.79,16942.0,274.0144,277.0266,273.4119,276.7254,16942.0
2020-12-04 10:00:00,284.98,286.09,284.16,285.19,24630.0,276.91,277.9885,276.1132,277.114,24630.0
2020-12-04 10:30:00,285.2,285.68,283.02,284.07,11821.0,277.1238,277.5902,275.0055,276.0258,11821.0
2020-12-04 11:00:00,284.39,285.39,283.48,285.03,7277.0,276.3367,277.3084,275.4525,276.9586,7277.0
2020-12-04 11:30:00,285.42,285.42,284.19,284.94,14411.0,277.3375,277.3375,276.1424,276.8711,14411.0
2020-12-04 12:00:00,284.88,286.32,284.5,285.78,11393.0,276.8128,278.212,276.4436,277.6873,11393.0
2020-12-04 12:30:00,286.23,286.3,285.14,285.87,12652.0,278.1246,278.1926,277.0655,277.7748,12652.0
2020-12-04 13:00:00,285.97,286.72,285.49,285.85,14274.0,277.8719,278.6007,277.4055,277.7553,14274.0
2020-12-04 13:30:00,285.85,286.89,285.5,286.56,10070.0,277.7553,278.7659,277.4153,278.4452,10070.0
2020-12-04 14:00:00,286.44,287.15,285.73,286.17,35974.0,278.3286,279.0185,277.6387,278.0663,35974.0
2020-12-04 14:30:00,286.0,286.07,284.81,285.8,9791.0,277.9011,277.9691,276.7448,277.7068,9791.0
2020-12-04 15:00:00,285.98,285.99,284.02,284.5,16571.0,277.8817,277.8914,275.9772,276.4436,16571.0
2020-12-04 15:30:00,284.68,285.63,284.14,284.94,64425.0,276.6185,277.5416,276.0938,276.8711,64425.0
2020-12-07 09:30:00,283.01,283.94,281.21,281.5,15370.0,274.9958,275.8994,273.2467,273.5285,15370.0
2020-12-07 10:00:00,282.07,286.42,281.62,286.04,14762.0,274.0824,278.3092,273.6451,277.94,14762.0
2020-12-07 10:30:00,285.98,286.14,284.35,284.85,16254.0,277.8817,278.0371,276.2978,276.7837,16254.0
2020-12-07 11:00:00,285.13,285.65,284.45,285.21,7623.0,277.0557,277.561,276.395,277.1335,7623.0
2020-12-07 11:30:00,285.09,285.23,283.4,284.25,6164.0,277.0169,277.1529,275.3747,276.2007,6164.0
2020-12-07 12:00:00,284.24,284.67,283.17,283.28,2100.0,276.1909,276.6088,275.1512,275.2581,2100.0
2020-12-07 12:30:00,283.0,283.39,281.17,281.17,6117.0,274.9861,275.365,273.2079,273.2079,6117.0
2020-12-07 13:00:00,281.59,282.66,281.08,282.13,6574.0,273.616,274.6557,273.1204,274.1407,6574.0
2020-12-07 13:30:00,282.1,283.08,281.53,281.91,7304.0,274.1115,275.0638,273.5577,273.9269,7304.0
2020-12-07 14:00:00,281.94,282.94,281.63,282.46,8265.0,273.9561,274.9278,273.6548,274.4613,8265.0
2020-12-07 14:30:00,282.27,284.11,282.27,283.49,8106.0,274.2767,276.0646,274.2767,275.4622,8106.0
2020-12-07 15:00:00,283.42,283.87,283.33,283.87,6137.0,275.3942,275.8314,275.3067,275.8314,6137.0
2020-12-07 15:30:00,284.13,285.34,283.32,284.73,41200.0,276.0841,277.2598,275.297,276.6671,41200.0
2020-12-08 09:30:00,282.27,286.63,280.41,286.38,8628.0,274.2767,278.5133,272.4694,278.2703,8628.0
2020-12-08 10:00:00,286.74,287.51,285.54,287.5,13633.0,278.6201,279.3683,277.4541,279.3586,13633.0
2020-12-08 10:30:00,286.76,287.27,285.65,286.76,10901.0,278.6396,279.1351,277.561,278.6396,10901.0
2020-12-08 11:00:00,286.75,286.93,285.97,286.14,11782.0,278.6299,278.8048,277.8719,278.0371,11782.0
2020-12-08 11:30:00,285.96,286.28,285.04,285.15,22383.0,277.8622,278.1732,276.9683,277.0752,22383.0
2020-12-08 12:00:00,285.07,285.43,284.45,284.64,34483.0,276.9974,277.3472,276.395,276.5796,34483.0
2020-12-08 12:30:00,284.67,285.0,284.46,284.57,16806.0,276.6088,276.9294,276.4047,276.5116,16806.0
2020-12-08 13:00:00,284.33,284.89,284.06,284.06,6115.0,276.2784,276.8225,276.016,276.016,6115.0
2020-12-08 13:30:00,284.06,284.34,282.33,282.33,15452.0,276.016,276.2881,274.335,274.335,15452.0
2020-12-08 14:00:00,282.64,284.08,282.38,283.28,18322.0,274.6362,276.0355,274.3836,275.2581,18322.0
2020-12-08 14:30:00,282.84,283.74,282.34,282.47,6544.0,274.8306,275.7051,274.3447,274.4711,6544.0
2020-12-08 15:00:00,282.72,282.85,281.89,282.37,8884.0,274.714,274.8403,273.9075,274.3739,8884.0
2020-12-08 15:30:00,282.48,283.14,281.91,282.82,35824.0,274.4808,275.1221,273.9269,274.8111,35824.0
2020-12-09 09:30:00,281.0,281.61,277.73,279.1,20466.0,273.0427,273.6354,269.8653,271.1965,20466.0
2020-12-09 10:00:00,279.52,280.73,278.83,279.5,23034.0,271.6046,272.7803,270.9341,271.5852,23034.0
2020-12-09 10:30:00,279.41,279.92,277.03,277.84,21342.0,271.4977,271.9933,269.1851,269.9722,21342.0
2020-12-09 11:00:00,277.79,278.06,276.92,277.66,12323.0,269.9236,270.1859,269.0782,269.7973,12323.0
2020-12-09 11:30:00,277.79,277.93,276.63,277.91,22839.0,269.9236,270.0596,268.7964,270.0402,22839.0
2020-12-09 12:00:00,278.01,278.39,277.27,277.89,20127.0,270.1374,270.5066,269.4183,270.0208,20127.0
2020-12-09 12:30:00,277.77,277.91,276.92,277.79,12786.0,269.9042,270.0402,269.0782,269.9236,12786.0
2020-12-09 13:00:00,277.52,278.35,275.6,276.4,23228.0,269.6612,270.4677,267.7956,268.5729,23228.0
2020-12-09 13:30:00,275.78,275.85,274.76,275.28,38007.0,267.9705,268.0385,266.9794,267.4847,38007.0
2020-12-09 14:00:00,275.27,276.69,274.55,276.41,16573.0,267.4749,268.8547,266.7753,268.5827,16573.0
2020-12-09 14:30:00,276.28,276.35,275.08,275.94,11477.0,268.4563,268.5244,267.2903,268.126,11477.0
2020-12-09 15:00:00,276.02,276.52,275.49,276.32,11264.0,268.2037,268.6896,267.6887,268.4952,11264.0
2020-12-09 15:30:00,276.53,278.02,276.19,276.81,95421.0,268.6993,270.1471,268.3689,268.9713,95421.0
2020-12-10 09:30:00,274.67,274.67,270.01,270.88,38769.0,266.8919,266.8919,262.3639,263.2093,38769.0
2020-12-10 10:00:00,271.41,271.42,268.75,269.46,21826.0,263.7243,263.734,261.1396,261.8295,21826.0
2020-12-10 10:30:00,270.0,270.58,268.68,268.7,19276.0,262.3542,262.9178,261.0716,261.091,19276.0
2020-12-10 11:00:00,268.95,269.05,266.59,266.71,30112.0,261.3339,261.4311,259.0407,259.1573,30112.0
2020-12-10 11:30:00,266.78,267.22,265.6,266.18,29981.0,259.2254,259.6529,258.0788,258.6424,29981.0
2020-12-10 12:00:00,266.26,267.22,265.98,266.89,20186.0,258.7201,259.6529,258.448,259.3323,20186.0
2020-12-10 12:30:00,266.98,268.1,265.96,266.9,28840.0,259.4197,260.508,258.4286,259.342,28840.0
2020-12-10 13:00:00,266.65,267.95,266.42,267.66,21279.0,259.099,260.3622,258.8756,260.0804,21279.0
2020-12-10 13:30:00,267.55,267.57,265.77,265.77,29959.0,259.9736,259.993,258.244,258.244,29959.0
2020-12-10 14:00:00,265.84,266.23,264.58,264.96,44349.0,258.312,258.6909,257.0877,257.4569,44349.0
2020-12-10 14:30:00,265.01,266.63,264.86,265.98,17870.0,257.5055,259.0796,257.3597,258.448,17870.0
2020-12-10 15:00:00,266.04,266.07,264.76,264.76,26528.0,258.5063,258.5355,257.2626,257.2626,26528.0
2020-12-10 15:30:00,264.84,266.88,264.69,266.74,84320.0,257.3403,259.3225,257.1946,259.1865,84320.0
2020-12-11 09:30:00,266.71,268.92,265.8,267.47,32116.0,259.1573,261.3048,258.2731,259.8958,32116.0
2020-12-11 10:00:00,267.82,268.32,266.93,266.93,15437.0,260.2359,260.7218,259.3711,259.3711,15437.0
2020-12-11 10:30:00,266.92,267.59,265.93,266.24,12327.0,259.3614,260.0124,258.3994,258.7007,12327.0
2020-12-11 11:00:00,266.2,266.54,265.77,266.45,18519.0,258.6618,258.9922,258.244,258.9047,18519.0
2020-12-11 11:30:00,266.72,266.74,265.35,265.56,7034.0,259.1671,259.1865,257.8359,258.0399,7034.0
2020-12-11 12:00:00,265.56,265.67,264.18,265.67,7132.0,258.0399,258.1468,256.699,258.1468,7132.0
2020-12-11 12:30:00,265.46,267.66,264.85,266.87,10705.0,257.9427,260.0804,257.35,259.3128,10705.0
2020-12-11 13:00:00,267.04,267.55,266.42,266.8,7162.0,259.478,259.9736,258.8756,259.2448,7162.0
2020-12-11 13:30:00,267.07,267.43,266.4,266.98,10659.0,259.5072,259.857,258.8561,259.4197,10659.0
2020-12-11 14:00:00,266.88,267.84,266.6,267.69,20144.0,259.3225,260.2553,259.0505,260.1096,20144.0
2020-12-11 14:30:00,267.54,267.84,266.85,266.85,10299.0,259.9638,260.2553,259.2934,259.2934,10299.0
2020-12-11 15:00:00,267.0,267.16,266.84,266.86,22468.0,259.4391,259.5946,259.2837,259.3031,22468.0
2020-12-11 15:30:00,266.95,267.28,266.55,267.16,52368.0,259.3906,259.7112,259.0019,259.5946,52368.0
2020-12-14 09:30:00,270.16,270.42,263.54,264.05,43260.0,262.5097,262.7623,256.0771,256.5727,43260.0
2020-12-14 10:00:00,264.17,264.88,261.34,262.54,20845.0,256.6893,257.3792,253.9394,255.1054,20845.0
2020-12-14 10:30:00,262.73,263.69,261.39,262.73,32271.0,255.2901,256.2229,253.988,255.2901,32271.0
2020-12-14 11:00:00,262.86,263.55,261.92,262.01,6321.0,255.4164,256.0868,254.503,254.5904,6321.0
2020-12-14 11:30:00,262.1,262.25,260.33,260.89,15873.0,254.6779,254.8236,252.958,253.5022,15873.0
2020-12-14 12:00:00,260.95,261.06,259.71,260.38,33927.0,253.5605,253.6673,252.3556,253.0066,33927.0
2020-12-14 12:30:00,260.31,260.66,259.72,260.63,18660.0,252.9386,253.2787,252.3653,253.2495,18660.0
2020-12-14 13:00:00,260.8,260.8,258.94,259.43,14603.0,253.4147,253.4147,251.6074,252.0835,14603.0
2020-12-14 13:30:00,259.43,259.77,258.79,259.37,14919.0,252.0835,252.4139,251.4616,252.0252,14919.0
2020-12-14 14:00:00,259.41,259.73,258.61,259.01,20617.0,252.0641,252.375,251.2867,251.6754,20617.0
2020-12-14 14:30:00,258.82,260.23,258.44,259.25,24780.0,251.4908,252.8608,251.1215,251.9086,24780.0
2020-12-14 15:00:00,259.2,260.17,259.2,259.47,12395.0,251.86,252.8025,251.86,252.1224,12395.0
2020-12-14 15:30:00,259.5,260.21,258.18,259.57,64136.0,252.1515,252.8414,250.8689,252.2195,64136.0
2020-12-15 09:30:00,262.11,263.74,259.85,261.54,49544.0,254.6876,256.2715,252.4916,254.1338,49544.0
2020-12-15 10:00:00,261.42,262.57,259.47,260.01,45273.0,254.0172,255.1346,252.1224,252.6471,45273.0
2020-12-15 10:30:00,259.83,261.03,259.26,261.02,22682.0,252.4722,253.6382,251.9183,253.6285,22682.0
2020-12-15 11:00:00,261.21,262.2,260.48,261.26,15484.0,253.8131,254.7751,253.1038,253.8617,15484.0
2020-12-15 11:30:00,261.13,261.56,260.33,261.28,13784.0,253.7354,254.1532,252.958,253.8811,13784.0
2020-12-15 12:00:00,261.43,262.84,260.74,262.81,14186.0,254.0269,255.3969,253.3564,255.3678,14186.0
2020-12-15 12:30:00,262.76,263.97,262.76,263.55,10492.0,255.3192,256.4949,255.3192,256.0868,10492.0
2020-12-15 13:00:00,263.61,264.33,263.44,264.04,7583.0,256.1451,256.8447,255.9799,256.563,7583.0
2020-12-15 13:30:00,264.36,264.79,264.02,264.31,14491.0,256.8739,257.2917,256.5435,256.8253,14491.0
2020-12-15 14:00:00,264.3,264.85,264.1,264.75,14388.0,256.8156,257.35,256.6213,257.2529,14388.0
2020-12-15 14:30:00,264.76,266.11,264.57,266.04,28009.0,257.2626,258.5743,257.0779,258.5063,28009.0
2020-12-15 15:00:00,266.1,266.49,265.22,265.37,27882.0,258.5646,258.9436,257.7095,257.8553,27882.0
2020-12-15 15:30:00,265.33,266.85,265.18,266.64,72019.0,257.8164,259.2934,257.6707,259.0893,72019.0
2020-12-16 09:30:00,266.67,267.32,261.98,263.44,20667.0,259.1185,259.7501,254.5613,255.9799,20667.0
2020-12-16 10:00:00,263.37,264.5,262.85,263.89,7124.0,255.9119,257.0099,255.4067,256.4172,7124.0
2020-12-16 10:30:00,264.01,264.26,262.86,263.93,19257.0,256.5338,256.7767,255.4164,256.4561,19257.0
2020-12-16 11:00:00,263.41,265.24,263.13,264.89,18806.0,255.9508,257.729,255.6787,257.3889,18806.0
2020-12-16 11:30:00,264.79,265.05,263.84,264.93,9960.0,257.2917,257.5444,256.3686,257.4278,9960.0
2020-12-16 12:00:00,265.06,265.1,263.1,264.47,14050.0,257.5541,257.5929,255.6496,256.9808,14050.0
2020-12-16 12:30:00,264.45,266.65,264.08,266.33,16668.0,256.9613,259.099,256.6018,258.7881,16668.0
2020-12-16 13:00:00,266.23,266.9,265.41,265.67,9934.0,258.6909,259.342,257.8942,258.1468,9934.0
2020-12-16 13:30:00,265.49,265.53,263.04,263.04,7800.0,257.9719,258.0108,255.5913,255.5913,7800.0
2020-12-16 14:00:00,263.44,263.61,262.07,262.27,12483.0,255.9799,256.1451,254.6487,254.8431,12483.0
2020-12-16 14:30:00,262.69,263.58,262.21,263.16,29043.0,255.2512,256.116,254.7848,255.7079,29043.0
2020-12-16 15:00:00,263.2,263.31,261.64,263.24,23602.0,255.7467,255.8536,254.2309,255.7856,23602.0
2020-12-16 15:30:00,263.16,263.57,261.87,262.24,67440.0,255.7079,256.1063,254.4544,254.8139,67440.0
2020-12-17 09:30:00,263.86,266.36,262.68,264.44,11895.0,256.3881,258.8173,255.2415,256.9516,11895.0
2020-12-17 10:00:00,264.69,266.28,262.93,263.47,7872.0,257.1946,258.7395,255.4844,256.0091,7872.0
2020-12-17 10:30:00,263.36,264.08,262.51,262.91,12244.0,255.9022,256.6018,255.0763,255.465,12244.0
2020-12-17 11:00:00,263.24,264.41,262.45,264.35,14044.0,255.7856,256.9225,255.018,256.8642,14044.0
2020-12-17 11:30:00,264.38,265.18,264.08,264.34,4750.0,256.8933,257.6707,256.6018,256.8545,4750.0
2020-12-17 12:00:00,264.61,265.0,262.61,263.05,15952.0,257.1168,257.4958,255.1735,255.601,15952.0
2020-12-17 12:30:00,262.98,264.26,262.85,263.96,5162.0,255.533,256.7767,255.4067,256.4852,5162.0
2020-12-17 13:00:00,264.17,264.62,263.72,264.38,5882.0,256.6893,257.1265,256.252,256.8933,5882.0
2020-12-17 13:30:00,264.31,264.67,263.95,264.55,5671.0,256.8253,257.1751,256.4755,257.0585,5671.0
2020-12-17 14:00:00,264.52,264.57,263.38,263.38,13150.0,257.0294,257.0779,255.9216,255.9216,13150.0
2020-12-17 14:30:00,263.53,264.74,262.73,264.74,27798.0,256.0674,257.2431,255.2901,257.2431,27798.0
2020-12-17 15:00:00,264.83,266.22,264.52,265.49,19932.0,257.3306,258.6812,257.0294,257.9719,19932.0
2020-12-17 15:30:00,265.4,266.09,265.18,265.91,93904.0,257.8844,258.5549,257.6707,258.38,93904.0
2020-12-18 09:30:00,267.6,270.07,267.06,270.07,58848.0,260.0221,262.4222,259.4974,262.4222,58848.0
2020-12-18 10:00:00,269.75,271.38,269.4,270.64,8692.0,262.1113,263.6951,261.7712,262.9761,8692.0
2020-12-18 10:30:00,270.35,270.35,267.79,268.78,12021.0,262.6943,262.6943,260.2068,261.1687,12021.0
2020-12-18 11:00:00,268.68,268.76,267.2,268.13,5678.0,261.0716,261.1493,259.6335,260.5371,5678.0
2020-12-18 11:30:00,267.76,270.05,267.76,269.76,8630.0,260.1776,262.4028,260.1776,262.121,8630.0
2020-12-18 12:00:00,269.6,271.66,269.34,271.49,36801.0,261.9655,263.9672,261.7129,263.802,36801.0
2020-12-18 12:30:00,271.54,275.21,271.39,275.17,74493.0,263.8506,267.4166,263.7048,267.3778,74493.0
2020-12-18 13:00:00,275.02,275.76,273.37,275.76,38296.0,267.232,267.9511,265.6288,267.9511,38296.0
2020-12-18 13:30:00,275.65,276.85,275.49,275.9,34749.0,267.8442,269.0102,267.6887,268.0871,34749.0
2020-12-18 14:00:00,275.56,275.78,274.62,275.33,28861.0,267.7567,267.9705,266.8434,267.5332,28861.0
2020-12-18 14:30:00,275.4,275.71,273.92,274.17,14329.0,267.6013,267.9025,266.1632,266.4061,14329.0
2020-12-18 15:00:00,274.19,274.45,272.61,272.84,19514.0,266.4255,266.6782,264.8903,265.1138,19514.0
2020-12-18 15:30:00,272.9,277.38,271.91,276.47,125971.0,265.1721,269.5252,264.2101,268.641,125971.0
2020-12-21 09:30:00,270.72,278.85,269.08,275.41,32258.0,263.0538,270.9536,261.4602,267.611,32258.0
2020-12-21 10:00:00,275.75,275.89,272.63,273.33,16709.0,267.9414,268.0774,264.9097,265.5899,16709.0
2020-12-21 10:30:00,273.32,276.59,272.86,276.58,16941.0,265.5802,268.7576,265.1332,268.7479,16941.0
2020-12-21 11:00:00,276.55,277.61,274.77,274.77,12454.0,268.7187,269.7487,266.9891,266.9891,12454.0
2020-12-21 11:30:00,275.09,275.76,274.49,274.49,7524.0,267.3,267.9511,266.717,266.717,7524.0
2020-12-21 12:00:00,274.42,275.35,274.42,274.86,6300.0,266.649,267.5527,266.649,267.0766,6300.0
2020-12-21 12:30:00,275.0,275.26,274.09,275.24,15647.0,267.2126,267.4652,266.3284,267.4458,15647.0
2020-12-21 13:00:00,275.59,277.15,275.39,276.65,9007.0,267.7859,269.3017,267.5915,268.8159,9007.0
2020-12-21 13:30:00,276.58,277.46,276.37,277.43,11124.0,268.7479,269.6029,268.5438,269.5738,11124.0
2020-12-21 14:00:00,277.25,277.94,276.72,277.94,11483.0,269.3989,270.0693,268.8839,270.0693,11483.0
2020-12-21 14:30:00,277.81,278.01,276.46,276.95,7990.0,269.943,270.1374,268.6312,269.1074,7990.0
2020-12-21 15:00:00,276.86,277.03,276.06,276.55,13611.0,269.0199,269.1851,268.2426,268.7187,13611.0
2020-12-21 15:30:00,276.48,276.51,274.86,275.66,59457.0,268.6507,268.6798,267.0766,267.8539,59457.0
2020-12-22 09:30:00,277.39,278.18,274.9,278.16,23918.0,269.5349,270.3025,267.1154,270.2831,23918.0
2020-12-22 10:00:00,278.61,278.77,276.63,277.4,13467.0,270.7204,270.8758,268.7964,269.5446,13467.0
2020-12-22 10:30:00,277.73,277.96,275.35,275.35,12418.0,269.8653,270.0888,267.5527,267.5527,12418.0
2020-12-22 11:00:00,275.53,276.09,274.75,274.97,9030.0,267.7276,268.2717,266.9697,267.1834,9030.0
2020-12-22 11:30:00,274.97,275.4,274.14,274.81,25647.0,267.1834,267.6013,266.3769,267.028,25647.0
2020-12-22 12:00:00,274.69,275.1,273.57,273.87,13217.0,266.9114,267.3098,265.8231,266.1146,13217.0
2020-12-22 12:30:00,273.93,274.59,273.84,274.2,5151.0,266.1729,266.8142,266.0854,266.4352,5151.0
2020-12-22 13:00:00,274.29,274.48,274.13,274.39,2976.0,266.5227,266.7073,266.3672,266.6199,2976.0
2020-12-22 13:30:00,274.26,274.57,273.6,273.83,6543.0,266.4935,266.7948,265.8522,266.0757,6543.0
2020-12-22 14:00:00,273.8,274.31,273.79,274.31,14223.0,266.0466,266.5421,266.0369,266.5421,14223.0
2020-12-22 14:30:00,274.53,274.55,272.98,273.15,8702.0,266.7559,266.7753,265.2498,265.415,8702.0
2020-12-22 15:00:00,273.24,273.62,273.06,273.25,25907.0,265.5024,265.8717,265.3275,265.5122,25907.0
2020-12-22 15:30:00,273.46,274.2,273.15,273.38,38529.0,265.7162,266.4352,265.415,265.6385,38529.0
2020-12-23 09:30:00,273.11,274.25,271.19,273.65,16653.0,265.3761,266.4838,263.5105,265.9008,16653.0
2020-12-23 10:00:00,273.68,275.39,273.56,273.64,11834.0,265.93,267.5915,265.8134,265.8911,11834.0
2020-12-23 10:30:00,273.44,273.47,270.76,271.17,14449.0,265.6968,265.7259,263.0927,263.4911,14449.0
2020-12-23 11:00:00,271.2,274.47,271.2,273.91,3652.0,263.5202,266.6976,263.5202,266.1535,3652.0
2020-12-23 11:30:00,274.28,274.75,272.74,273.33,6068.0,266.513,266.9697,265.0166,265.5899,6068.0
2020-12-23 12:00:00,273.61,274.08,273.14,273.59,7256.0,265.862,266.3186,265.4053,265.8425,7256.0
2020-12-23 12:30:00,273.66,273.98,273.12,273.63,3570.0,265.9105,266.2215,265.3858,265.8814,3570.0
2020-12-23 13:00:00,273.61,273.81,272.9,273.66,12112.0,265.862,266.0563,265.1721,265.9105,12112.0
2020-12-23 13:30:00,273.86,274.49,273.4,273.4,5759.0,266.1049,266.717,265.6579,265.6579,5759.0
2020-12-23 14:00:00,273.4,275.21,273.34,274.88,8199.0,265.6579,267.4166,265.5996,267.096,8199.0
2020-12-23 14:30:00,274.89,275.61,274.83,274.99,4000.0,267.1057,267.8053,267.0474,267.2029,4000.0
2020-12-23 15:00:00,274.85,275.26,274.66,274.94,2683.0,267.0668,267.4652,266.8822,267.1543,2683.0
2020-12-23 15:30:00,274.83,275.42,273.8,273.8,32768.0,267.0474,267.6207,266.0466,266.0466,32768.0
2020-12-24 09:30:00,274.94,275.0,271.07,273.27,6852.0,267.1543,267.2126,263.3939,265.5316,6852.0
2020-12-24 10:00:00,272.7,273.03,272.56,272.56,756.0,264.9777,265.2984,264.8417,264.8417,756.0
2020-12-24 10:30:00,272.3,273.82,271.69,273.82,6298.0,264.5891,266.066,263.9963,266.066,6298.0
2020-12-24 11:00:00,274.03,274.09,273.54,274.05,3593.0,266.2701,266.3284,265.7939,266.2895,3593.0
2020-12-24 11:30:00,274.22,274.78,273.89,274.3,4798.0,266.4547,266.9988,266.134,266.5324,4798.0
2020-12-24 12:00:00,274.26,274.26,273.37,274.15,5421.0,266.4935,266.4935,265.6288,266.3867,5421.0
2020-12-24 12:30:00,274.25,275.75,274.25,275.5,10500.0,266.4838,267.9414,266.4838,267.6984,10500.0
2020-12-28 09:30:00,276.34,277.5,274.25,276.31,7302.0,268.5146,269.6418,266.4838,268.4855,7302.0
2020-12-28 10:00:00,276.19,279.15,275.77,278.2,4382.0,268.3689,271.2451,267.9608,270.322,4382.0
2020-12-28 10:30:00,279.41,279.41,277.64,278.83,12281.0,271.4977,271.4977,269.7778,270.9341,12281.0
2020-12-28 11:00:00,278.83,280.55,278.83,280.54,4589.0,270.9341,272.6054,270.9341,272.5957,4589.0
2020-12-28 11:30:00,280.54,281.27,279.73,279.98,5831.0,272.5957,273.305,271.8087,272.0516,5831.0
2020-12-28 12:00:00,280.19,280.6,279.49,280.12,6395.0,272.2556,272.654,271.5754,272.1876,6395.0
2020-12-28 12:30:00,280.22,280.58,279.6,280.37,4479.0,272.2848,272.6346,271.6823,272.4305,4479.0
2020-12-28 13:00:00,280.39,280.43,279.59,280.43,2400.0,272.45,272.4888,271.6726,272.4888,2400.0
2020-12-28 13:30:00,280.06,280.96,279.87,280.73,14257.0,272.1293,273.0038,271.9447,272.7803,14257.0
2020-12-28 14:00:00,280.49,281.49,280.48,280.82,8099.0,272.5471,273.5188,272.5374,272.8678,8099.0
2020-12-28 14:30:00,280.74,281.97,280.73,281.83,17812.0,272.79,273.9852,272.7803,273.8492,17812.0
2020-12-28 15:00:00,281.83,281.89,279.46,279.47,8482.0,273.8492,273.9075,271.5463,271.556,8482.0
2020-12-28 15:30:00,279.06,279.93,278.5,278.78,35910.0,271.1576,272.003,270.6135,270.8856,35910.0
2020-12-29 09:30:00,279.5,281.18,277.17,278.25,16974.0,271.5852,273.2176,269.3211,270.3706,16974.0
2020-12-29 10:00:00,278.37,279.31,277.02,278.2,19920.0,270.4872,271.4005,269.1754,270.322,19920.0
2020-12-29 10:30:00,277.96,278.91,277.15,277.67,7124.0,270.0888,271.0119,269.3017,269.807,7124.0
2020-12-29 11:00:00,277.55,278.05,276.5,276.62,16113.0,269.6904,270.1762,268.6701,268.7867,16113.0
2020-12-29 11:30:00,276.67,277.33,276.0,276.1,18774.0,268.8353,269.4766,268.1843,268.2814,18774.0
2020-12-29 12:00:00,276.1,276.37,274.71,275.18,17579.0,268.2814,268.5438,266.9308,267.3875,17579.0
2020-12-29 12:30:00,275.09,275.36,273.63,274.0,18000.0,267.3,267.5624,265.8814,266.2409,18000.0
2020-12-29 13:00:00,274.06,274.8,273.89,274.35,17560.0,266.2992,267.0183,266.134,266.581,17560.0
2020-12-29 13:30:00,274.0,275.12,273.9,274.49,11793.0,266.2409,267.3292,266.1437,266.717,11793.0
2020-12-29 14:00:00,274.11,274.47,273.78,273.96,7927.0,266.3478,266.6976,266.0271,266.202,7927.0
2020-12-29 14:30:00,273.88,274.01,273.21,273.32,7528.0,266.1243,266.2506,265.4733,265.5802,7528.0
2020-12-29 15:00:00,273.57,274.17,273.29,273.57,10765.0,265.8231,266.4061,265.551,265.8231,10765.0
2020-12-29 15:30:00,273.67,274.58,273.45,273.93,30906.0,265.9203,266.8045,265.7065,266.1729,30906.0
2020-12-30 09:30:00,276.03,280.69,275.5,279.64,29088.0,268.2134,272.7415,267.6984,271.7212,29088.0
2020-12-30 10:00:00,279.48,280.5,278.81,280.5,8235.0,271.5657,272.5568,270.9147,272.5568,8235.0
2020-12-30 10:30:00,280.61,281.33,280.19,280.74,12494.0,272.6637,273.3633,272.2556,272.79,12494.0
2020-12-30 11:00:00,280.55,280.9,279.9,279.9,9300.0,272.6054,272.9455,271.9738,271.9738,9300.0
2020-12-30 11:30:00,279.62,280.41,279.22,280.27,5000.0,271.7018,272.4694,271.3131,272.3334,5000.0
2020-12-30 12:00:00,280.27,281.07,279.39,280.93,7018.0,272.3334,273.1107,271.4783,272.9747,7018.0
2020-12-30 12:30:00,280.82,281.42,280.54,280.8,4141.0,272.8678,273.4508,272.5957,272.8484,4141.0
2020-12-30 13:00:00,280.74,282.41,280.74,281.79,5656.0,272.79,274.4128,272.79,273.8103,5656.0
2020-12-30 13:30:00,281.79,282.1,281.21,281.34,6532.0,273.8103,274.1115,273.2467,273.3731,6532.0
2020-12-30 14:00:00,281.38,281.68,280.93,281.24,4706.0,273.4119,273.7034,272.9747,273.2759,4706.0
2020-12-30 14:30:00,281.27,281.52,280.73,281.29,7318.0,273.305,273.548,272.7803,273.3245,7318.0
2020-12-30 15:00:00,280.95,281.83,280.95,281.55,8217.0,272.9941,273.8492,272.9941,273.5771,8217.0
2020-12-30 15:30:00,281.58,282.13,280.67,280.94,36690.0,273.6063,274.1407,272.722,272.9844,36690.0
2020-12-31 09:30:00,279.65,280.81,278.11,280.48,22634.0,271.7309,272.8581,270.2345,272.5374,22634.0
2020-12-31 10:00:00,280.0,280.53,278.72,279.73,8642.0,272.071,272.586,270.8273,271.8087,8642.0
2020-12-31 10:30:00,279.86,281.59,279.83,281.4,16407.0,271.935,273.616,271.9058,273.4314,16407.0
2020-12-31 11:00:00,281.73,282.37,281.08,281.85,4820.0,273.752,274.3739,273.1204,273.8686,4820.0
2020-12-31 11:30:00,282.07,282.78,281.37,281.59,5700.0,274.0824,274.7723,273.4022,273.616,5700.0
2020-12-31 12:00:00,281.9,284.06,281.9,283.75,7588.0,273.9172,276.016,273.9172,275.7148,7588.0
2020-12-31 12:30:00,283.94,284.61,283.69,284.53,3970.0,275.8994,276.5505,275.6565,276.4727,3970.0
2020-12-31 13:00:00,284.4,284.46,283.33,283.6,7395.0,276.3464,276.4047,275.3067,275.5691,7395.0
2020-12-31 13:30:00,283.62,284.54,282.96,284.47,9962.0,275.5885,276.4824,274.9472,276.4144,9962.0
2020-12-31 14:00:00,284.29,284.59,283.52,283.52,5986.0,276.2395,276.531,275.4913,275.4913,5986.0
2020-12-31 14:30:00,283.77,284.52,283.52,283.57,19372.0,275.7342,276.463,275.4913,275.5399,19372.0
2020-12-31 15:00:00,283.51,284.47,283.11,284.47,9722.0,275.4816,276.4144,275.0929,276.4144,9722.0
2020-12-31 15:30:00,283.76,284.5,283.6,283.96,33165.0,275.7245,276.4436,275.5691,275.9189,33165.0
2021-01-04 09:30:00,284.0,288.85,284.0,285.96,77629.0,275.9577,280.6704,275.9577,277.8622,77629.0
2021-01-04 10:00:00,285.61,286.32,283.63,284.04,29946.0,277.5221,278.212,275.5982,275.9966,29946.0
2021-01-04 10:30:00,283.72,284.04,279.51,280.57,18159.0,275.6857,275.9966,271.5949,272.6249,18159.0
2021-01-04 11:00:00,281.01,281.08,278.17,280.88,15561.0,273.0524,273.1204,270.2928,272.9261,15561.0
2021-01-04 11:30:00,281.13,281.14,278.16,278.84,21214.0,273.169,273.1787,270.2831,270.9439,21214.0
2021-01-04 12:00:00,278.49,278.81,277.54,278.56,14029.0,270.6038,270.9147,269.6807,270.6718,14029.0
2021-01-04 12:30:00,278.46,278.74,277.77,278.04,18400.0,270.5746,270.8467,269.9042,270.1665,18400.0
2021-01-04 13:00:00,278.26,280.91,278.1,280.37,41104.0,270.3803,272.9552,270.2248,272.4305,41104.0
2021-01-04 13:30:00,280.05,282.49,279.27,281.53,62959.0,272.1196,274.4905,271.3617,273.5577,62959.0
2021-01-04 14:00:00,281.17,281.37,278.68,278.74,11285.0,273.2079,273.4022,270.7884,270.8467,11285.0
2021-01-04 14:30:00,278.51,278.51,276.33,277.76,6946.0,270.6232,270.6232,268.5049,269.8944,6946.0
2021-01-04 15:00:00,278.06,278.32,276.93,277.9,6343.0,270.1859,270.4386,269.0879,270.0305,6343.0
2021-01-04 15:30:00,277.8,278.91,277.48,277.8,65785.0,269.9333,271.0119,269.6224,269.9333,65785.0
2021-01-05 09:30:00,277.54,278.83,274.64,278.83,28899.0,269.6807,270.9341,266.8628,270.9341,28899.0
2021-01-05 10:00:00,279.03,279.56,277.34,278.15,10753.0,271.1285,271.6435,269.4863,270.2734,10753.0
2021-01-05 10:30:00,278.15,278.53,276.87,277.63,29423.0,270.2734,270.6426,269.0296,269.7681,29423.0
2021-01-05 11:00:00,277.56,279.05,276.97,278.98,5739.0,269.7001,271.1479,269.1268,271.0799,5739.0
2021-01-05 11:30:00,279.0,279.0,277.6,277.98,15824.0,271.0993,271.0993,269.739,270.1082,15824.0
2021-01-05 12:00:00,278.05,278.47,277.17,277.49,15781.0,270.1762,270.5843,269.3211,269.6321,15781.0
2021-01-05 12:30:00,277.61,277.92,277.29,277.56,23168.0,269.7487,270.0499,269.4377,269.7001,23168.0
2021-01-05 13:00:00,277.38,277.94,277.27,277.76,20043.0,269.5252,270.0693,269.4183,269.8944,20043.0
2021-01-05 13:30:00,277.97,279.5,277.65,278.61,16982.0,270.0985,271.5852,269.7876,270.7204,16982.0
2021-01-05 14:00:00,278.57,282.11,278.36,281.74,92953.0,270.6815,274.1213,270.4774,273.7617,92953.0
2021-01-05 14:30:00,281.95,282.55,281.1,282.37,59243.0,273.9658,274.5488,273.1399,274.3739,59243.0
2021-01-05 15:00:00,282.16,283.39,281.34,281.44,19512.0,274.1698,275.365,273.3731,273.4702,19512.0
2021-01-05 15:30:00,281.29,281.83,279.75,281.02,103614.0,273.3245,273.8492,271.8281,273.0621,103614.0
2021-01-06 09:30:00,300.0,305.0,297.87,303.3,220966.0,291.5046,296.3631,289.435,294.7112,220966.0
2021-01-06 10:00:00,302.87,304.45,299.43,301.59,125211.0,294.2934,295.8286,290.9508,293.0496,125211.0
2021-01-06 10:30:00,301.55,303.11,300.55,301.06,100473.0,293.0108,294.5266,292.0391,292.5346,100473.0
2021-01-06 11:00:00,301.06,302.02,299.99,300.51,153919.0,292.5346,293.4674,291.4949,292.0002,153919.0
2021-01-06 11:30:00,300.56,301.15,299.3,299.9,95994.0,292.0488,292.6221,290.8245,291.4075,95994.0
2021-01-06 12:00:00,299.82,301.7,299.62,300.85,84875.0,291.3297,293.1565,291.1354,292.3306,84875.0
2021-01-06 12:30:00,301.0,302.52,300.59,301.14,82687.0,292.4763,293.9533,292.0779,292.6124,82687.0
2021-01-06 13:00:00,301.15,303.03,300.51,303.02,60054.0,292.6221,294.4488,292.0002,294.4391,60054.0
2021-01-06 13:30:00,303.38,303.56,302.5,302.82,37574.0,294.7889,294.9638,293.9339,294.2448,37574.0
2021-01-06 14:00:00,302.85,307.4,298.01,299.04,184306.0,294.2739,298.6951,289.571,290.5718,184306.0
2021-01-06 14:30:00,298.85,301.66,297.03,301.11,137958.0,290.3872,293.1176,288.6188,292.5832,137958.0
2021-01-06 15:00:00,300.84,302.97,298.71,299.92,112564.0,292.3209,294.3905,290.2512,291.4269,112564.0
2021-01-06 15:30:00,299.98,302.95,299.76,302.65,341502.0,291.4852,294.3711,291.2714,294.0796,341502.0
2021-01-07 09:30:00,309.46,309.88,302.06,304.72,105848.0,300.6968,301.1049,293.5063,296.091,105848.0
2021-01-07 10:00:00,304.5,306.03,303.51,303.73,53500.0,295.8772,297.3639,294.9153,295.129,53500.0
2021-01-07 10:30:00,303.83,304.76,302.78,304.09,44924.0,295.2262,296.1299,294.2059,295.4788,44924.0
2021-01-07 11:00:00,303.81,305.15,302.76,303.75,22121.0,295.2068,296.5088,294.1865,295.1485,22121.0
2021-01-07 11:30:00,304.13,305.19,303.31,304.32,8925.0,295.5177,296.5477,294.7209,295.7023,8925.0
2021-01-07 12:00:00,304.48,307.73,304.4,307.23,9942.0,295.8578,299.0158,295.78,298.5299,9942.0
2021-01-07 12:30:00,307.34,308.3,306.27,308.07,13048.0,298.6368,299.5696,297.5971,299.3461,13048.0
2021-01-07 13:00:00,308.12,308.63,307.03,307.26,8887.0,299.3947,299.8903,298.3356,298.5591,8887.0
2021-01-07 13:30:00,307.47,308.46,307.0,307.41,16304.0,298.7631,299.7251,298.3064,298.7048,16304.0
2021-01-07 14:00:00,307.8,309.14,307.8,308.05,24817.0,299.0838,300.3858,299.0838,299.3267,24817.0
2021-01-07 14:30:00,308.35,308.54,306.39,307.46,13737.0,299.6182,299.8028,297.7137,298.7534,13737.0
2021-01-07 15:00:00,307.59,308.47,306.98,307.63,15164.0,298.8797,299.7348,298.287,298.9186,15164.0
2021-01-07 15:30:00,307.5,308.88,307.37,307.83,74363.0,298.7923,300.1332,298.6659,299.1129,74363.0
2021-01-08 09:30:00,307.21,309.9,307.21,309.64,26623.0,298.5105,301.1243,298.5105,300.8717,26623.0
2021-01-08 10:00:00,309.1,310.52,308.58,308.81,25492.0,300.347,301.7267,299.8417,300.0652,25492.0
2021-01-08 10:30:00,309.1,310.32,308.88,309.09,14965.0,300.347,301.5324,300.1332,300.3372,14965.0
2021-01-08 11:00:00,308.97,310.25,308.81,309.71,23031.0,300.2206,301.4644,300.0652,300.9397,23031.0
2021-01-08 11:30:00,309.82,310.09,309.23,309.84,22981.0,301.0466,301.3089,300.4733,301.066,22981.0
2021-01-08 12:00:00,309.63,309.63,307.77,308.18,23184.0,300.8619,300.8619,299.0546,299.453,23184.0
2021-01-08 12:30:00,308.13,308.47,306.25,306.62,13907.0,299.4044,299.7348,297.5777,297.9372,13907.0
2021-01-08 13:00:00,306.59,307.47,305.26,305.85,18922.0,297.908,298.7631,296.6157,297.189,18922.0
2021-01-08 13:30:00,305.99,306.48,304.85,305.91,23530.0,297.325,297.8011,296.2173,297.2473,23530.0
2021-01-08 14:00:00,306.13,307.26,306.0,307.09,12091.0,297.4611,298.5591,297.3347,298.3939,12091.0
2021-01-08 14:30:00,307.29,310.34,307.0,309.25,30233.0,298.5882,301.5518,298.3064,300.4927,30233.0
2021-01-08 15:00:00,309.41,310.39,308.86,309.36,12838.0,300.6482,301.6004,300.1138,300.5996,12838.0
2021-01-08 15:30:00,309.51,311.45,309.33,310.42,61954.0,300.7453,302.6304,300.5704,301.6296,61954.0
2021-01-11 09:30:00,305.74,308.22,303.79,304.96,51845.0,297.0821,299.4919,295.1873,296.3242,51845.0
2021-01-11 10:00:00,304.94,310.67,304.49,310.5,24600.0,296.3048,301.8725,295.8675,301.7073,24600.0
2021-01-11 10:30:00,310.78,311.46,308.72,308.88,14264.0,301.9794,302.6401,299.9777,300.1332,14264.0
2021-01-11 11:00:00,308.6,309.87,307.98,309.5,8168.0,299.8611,301.0952,299.2587,300.7356,8168.0
2021-01-11 11:30:00,309.46,309.46,308.51,308.9,3850.0,300.6968,300.6968,299.7737,300.1526,3850.0
2021-01-11 12:00:00,309.15,309.78,308.69,309.08,14559.0,300.3955,301.0077,299.9486,300.3275,14559.0
2021-01-11 12:30:00,309.91,310.72,309.62,310.16,4605.0,301.134,301.9211,300.8522,301.3769,4605.0
2021-01-11 13:00:00,310.35,310.85,310.12,310.49,19649.0,301.5616,302.0474,301.3381,301.6976,19649.0
2021-01-11 13:30:00,310.3,310.51,308.62,308.9,8324.0,301.513,301.717,299.8805,300.1526,8324.0
2021-01-11 14:00:00,309.22,309.63,308.99,309.49,9986.0,300.4636,300.8619,300.2401,300.7259,9986.0
2021-01-11 14:30:00,309.63,310.04,309.28,309.89,8177.0,300.8619,301.2603,300.5219,301.1146,8177.0
2021-01-11 15:00:00,310.05,310.3,309.27,309.28,8902.0,301.2701,301.513,300.5121,300.5219,8902.0
2021-01-11 15:30:00,309.46,310.31,308.63,310.13,34996.0,300.6968,301.5227,299.8903,301.3478,34996.0
2021-01-12 09:30:00,310.06,313.38,308.26,312.15,21219.0,301.2798,304.5058,299.5307,303.3106,21219.0
2021-01-12 10:00:00,312.53,315.77,312.11,313.98,19930.0,303.6798,306.8281,303.2717,305.0888,19930.0
2021-01-12 10:30:00,313.82,316.31,313.16,315.82,16829.0,304.9333,307.3528,304.292,306.8767,16829.0
2021-01-12 11:00:00,315.83,317.64,315.55,317.36,17891.0,306.8864,308.6451,306.6143,308.3731,17891.0
2021-01-12 11:30:00,317.35,318.28,316.36,318.2,18578.0,308.3633,309.267,307.4014,309.1893,18578.0
2021-01-12 12:00:00,318.87,319.01,317.62,318.59,21846.0,309.8403,309.9763,308.6257,309.5682,21846.0
2021-01-12 12:30:00,318.59,318.81,317.89,318.44,15424.0,309.5682,309.782,308.888,309.4225,15424.0
2021-01-12 13:00:00,318.42,318.96,317.23,317.37,29383.0,309.403,309.9277,308.2467,308.3828,29383.0
2021-01-12 13:30:00,317.27,317.46,315.51,315.71,16031.0,308.2856,308.4702,306.5754,306.7698,16031.0
2021-01-12 14:00:00,315.79,317.33,315.79,316.65,14620.0,306.8475,308.3439,306.8475,307.6832,14620.0
2021-01-12 14:30:00,316.69,316.96,314.96,316.31,13687.0,307.722,307.9844,306.041,307.3528,13687.0
2021-01-12 15:00:00,316.15,317.08,315.91,316.75,12985.0,307.1973,308.101,306.9641,307.7803,12985.0
2021-01-12 15:30:00,316.56,316.64,314.1,314.72,53900.0,307.5957,307.6734,305.2054,305.8078,53900.0
2021-01-13 09:30:00,312.14,313.81,310.03,310.21,26766.0,303.3009,304.9236,301.2506,301.4255,26766.0
2021-01-13 10:00:00,310.6,310.6,309.26,309.7,13892.0,301.8045,301.8045,300.5024,300.93,13892.0
2021-01-13 10:30:00,309.21,309.38,307.64,309.0,13196.0,300.4538,300.619,298.9283,300.2498,13196.0
2021-01-13 11:00:00,308.73,309.01,307.68,307.72,16531.0,299.9874,300.2595,298.9672,299.006,16531.0
2021-01-13 11:30:00,307.69,308.03,306.32,306.98,12921.0,298.9769,299.3073,297.6457,298.287,12921.0
2021-01-13 12:00:00,307.21,307.21,305.17,306.25,20845.0,298.5105,298.5105,296.5282,297.5777,20845.0
2021-01-13 12:30:00,306.58,307.44,304.78,306.81,32242.0,297.8983,298.734,296.1493,298.1218,32242.0
2021-01-13 13:00:00,306.95,306.95,305.33,306.53,35440.0,298.2578,298.2578,296.6837,297.8497,35440.0
2021-01-13 13:30:00,306.72,307.23,305.63,306.74,30426.0,298.0344,298.5299,296.9752,298.0538,30426.0
2021-01-13 14:00:00,306.63,307.35,305.33,305.53,39472.0,297.9469,298.6465,296.6837,296.8781,39472.0
2021-01-13 14:30:00,305.39,305.39,303.64,303.64,29672.0,296.742,296.742,295.0416,295.0416,29672.0
2021-01-13 15:00:00,303.7,303.85,303.05,303.18,24064.0,295.0999,295.2456,294.4683,294.5946,24064.0
2021-01-13 15:30:00,303.15,305.95,303.0,305.02,98491.0,294.5654,297.2862,294.4197,296.3825,98491.0
2021-01-14 09:30:00,307.09,307.34,302.02,306.62,28729.0,298.3939,298.6368,293.4674,297.9372,28729.0
2021-01-14 10:00:00,307.01,307.35,305.58,306.99,20619.0,298.3161,298.6465,296.9266,298.2967,20619.0
2021-01-14 10:30:00,306.8,308.36,306.39,306.75,30827.0,298.1121,299.6279,297.7137,298.0635,30827.0
2021-01-14 11:00:00,306.81,308.06,306.56,307.65,40094.0,298.1218,299.3364,297.8789,298.938,40094.0
2021-01-14 11:30:00,307.65,307.65,306.16,306.26,31261.0,298.938,298.938,297.4902,297.5874,31261.0
2021-01-14 12:00:00,306.19,307.69,304.95,307.36,35461.0,297.5194,298.9769,296.3145,298.6562,35461.0
2021-01-14 12:30:00,307.63,307.8,306.34,306.79,15482.0,298.9186,299.0838,297.6651,298.1024,15482.0
2021-01-14 13:00:00,306.66,306.87,303.67,303.97,34593.0,297.9761,298.1801,295.0707,295.3622,34593.0
2021-01-14 13:30:00,303.91,306.01,303.49,305.53,37401.0,295.3039,297.3445,294.8958,296.8781,37401.0
2021-01-14 14:00:00,305.72,306.09,302.92,304.32,24058.0,297.0627,297.4222,294.342,295.7023,24058.0
2021-01-14 14:30:00,304.29,304.59,303.08,303.82,36562.0,295.6732,295.9647,294.4974,295.2165,36562.0
2021-01-14 15:00:00,303.81,304.63,302.01,302.2,23306.0,295.2068,296.0035,293.4577,293.6423,23306.0
2021-01-14 15:30:00,301.96,302.83,301.18,302.83,96427.0,293.4091,294.2545,292.6512,294.2545,96427.0
2021-01-15 09:30:00,300.83,302.35,296.44,302.25,41194.0,292.3111,293.7881,288.0455,293.6909,41194.0
2021-01-15 10:00:00,302.19,303.12,297.78,298.44,22388.0,293.6326,294.5363,289.3475,289.9888,22388.0
2021-01-15 10:30:00,299.11,300.42,298.57,300.42,32558.0,290.6399,291.9128,290.1151,291.9128,32558.0
2021-01-15 11:00:00,300.36,300.38,298.64,299.83,13381.0,291.8545,291.8739,290.1832,291.3395,13381.0
2021-01-15 11:30:00,299.68,300.57,299.25,300.56,10195.0,291.1937,292.0585,290.7759,292.0488,10195.0
2021-01-15 12:00:00,300.29,301.28,300.11,300.13,13155.0,291.7864,292.7484,291.6115,291.631,13155.0
2021-01-15 12:30:00,300.19,301.54,300.06,301.36,14800.0,291.6893,293.001,291.5629,292.8261,14800.0
2021-01-15 13:00:00,301.57,302.52,301.33,302.0,7785.0,293.0302,293.9533,292.797,293.448,7785.0
2021-01-15 13:30:00,302.0,302.91,301.76,302.86,11038.0,293.448,294.3322,293.2148,294.2837,11038.0
2021-01-15 14:00:00,303.04,303.34,302.07,303.06,15707.0,294.4586,294.7501,293.516,294.478,15707.0
2021-01-15 14:30:00,303.35,304.12,302.97,303.39,11256.0,294.7598,295.508,294.3905,294.7987,11256.0
2021-01-15 15:00:00,303.21,304.43,302.23,303.8,17916.0,294.6237,295.8092,293.6715,295.197,17916.0
2021-01-15 15:30:00,303.56,303.85,302.41,303.54,66986.0,294.9638,295.2456,293.8464,294.9444,66986.0
2021-01-19 09:30:00,305.0,305.42,302.7,304.5,22393.0,296.3631,296.7712,294.1282,295.8772,22393.0
2021-01-19 10:00:00,304.72,304.85,302.58,303.74,22034.0,296.091,296.2173,294.0116,295.1387,22034.0
2021-01-19 10:30:00,303.44,308.0,303.32,307.93,37455.0,294.8472,299.2781,294.7306,299.2101,37455.0
2021-01-19 11:00:00,307.81,308.32,306.73,306.74,39645.0,299.0935,299.589,298.0441,298.0538,39645.0
2021-01-19 11:30:00,306.83,306.83,305.63,305.7,13269.0,298.1412,298.1412,296.9752,297.0432,13269.0
2021-01-19 12:00:00,305.69,307.3,305.69,306.43,10120.0,297.0335,298.5979,297.0335,297.7526,10120.0
2021-01-19 12:30:00,306.52,308.55,306.39,308.2,33121.0,297.84,299.8125,297.7137,299.4724,33121.0
2021-01-19 13:00:00,307.97,309.05,307.6,308.75,14990.0,299.249,300.2984,298.8894,300.0069,14990.0
2021-01-19 13:30:00,308.49,309.48,307.2,308.93,24446.0,299.7542,300.7162,298.5008,300.1818,24446.0
2021-01-19 14:00:00,308.84,308.96,307.57,307.57,24829.0,300.0943,300.2109,298.8603,298.8603,24829.0
2021-01-19 14:30:00,307.77,308.27,306.6,306.66,33491.0,299.0546,299.5405,297.9178,297.9761,33491.0
2021-01-19 15:00:00,306.94,307.89,306.72,307.19,26396.0,298.2481,299.1712,298.0344,298.491,26396.0
2021-01-19 15:30:00,307.33,308.16,306.01,306.72,60196.0,298.6271,299.4336,297.3445,298.0344,60196.0
2021-01-20 09:30:00,307.41,311.03,306.52,309.49,35890.0,298.7048,302.2223,297.84,300.7259,35890.0
2021-01-20 10:00:00,309.44,309.71,307.61,309.1,43582.0,300.6773,300.9397,298.8991,300.347,43582.0
2021-01-20 10:30:00,309.16,309.57,307.71,308.75,39954.0,300.4053,300.8036,298.9963,300.0069,39954.0
2021-01-20 11:00:00,308.63,309.21,308.09,308.57,23915.0,299.8903,300.4538,299.3656,299.832,23915.0
2021-01-20 11:30:00,308.75,308.85,307.51,308.28,17450.0,300.0069,300.104,298.802,299.5502,17450.0
2021-01-20 12:00:00,308.76,308.96,307.78,308.52,14674.0,300.0166,300.2109,299.0643,299.7834,14674.0
2021-01-20 12:30:00,308.46,308.59,307.76,308.1,22086.0,299.7251,299.8514,299.0449,299.3753,22086.0
2021-01-20 13:00:00,308.1,308.52,308.04,308.28,31037.0,299.3753,299.7834,299.317,299.5502,31037.0
2021-01-20 13:30:00,308.28,308.82,308.07,308.54,18605.0,299.5502,300.0749,299.3461,299.8028,18605.0
2021-01-20 14:00:00,308.43,308.75,307.52,308.75,19895.0,299.6959,300.0069,298.8117,300.0069,19895.0
2021-01-20 14:30:00,308.75,309.08,308.5,308.85,21283.0,300.0069,300.3275,299.7639,300.104,21283.0
2021-01-20 15:00:00,309.14,309.71,308.44,309.35,19587.0,300.3858,300.9397,299.7056,300.5899,19587.0
2021-01-20 15:30:00,309.5,310.39,309.5,309.81,37317.0,300.7356,301.6004,300.7356,301.0368,37317.0
2021-01-21 09:30:00,308.39,312.0,308.39,311.0,23935.0,299.6571,303.1648,299.6571,302.1932,23935.0
2021-01-21 10:00:00,311.29,311.72,309.02,310.35,13928.0,302.4749,302.8928,300.2692,301.5616,13928.0
2021-01-21 10:30:00,310.59,314.2,310.43,313.96,16248.0,301.7948,305.3025,301.6393,305.0693,16248.0
2021-01-21 11:00:00,313.75,314.68,312.61,312.7,32308.0,304.8653,305.7689,303.7576,303.845,32308.0
2021-01-21 11:30:00,312.57,312.58,310.75,311.82,32386.0,303.7187,303.7284,301.9502,302.9899,32386.0
2021-01-21 12:00:00,311.82,311.88,310.88,310.94,13387.0,302.9899,303.0482,302.0765,302.1349,13387.0
2021-01-21 12:30:00,310.56,310.66,308.78,309.44,22579.0,301.7656,301.8628,300.036,300.6773,22579.0
2021-01-21 13:00:00,309.5,309.64,308.62,309.57,20388.0,300.7356,300.8717,299.8805,300.8036,20388.0
2021-01-21 13:30:00,309.5,310.15,309.5,309.99,14587.0,300.7356,301.3672,300.7356,301.2118,14587.0
2021-01-21 14:00:00,309.94,310.38,309.54,309.56,8109.0,301.1632,301.5907,300.7745,300.7939,8109.0
2021-01-21 14:30:00,309.74,309.78,309.0,309.05,10323.0,300.9688,301.0077,300.2498,300.2984,10323.0
2021-01-21 15:00:00,309.05,309.08,307.08,308.72,24658.0,300.2984,300.3275,298.3842,299.9777,24658.0
2021-01-21 15:30:00,308.71,310.06,307.97,310.0,123344.0,299.968,301.2798,299.249,301.2215,123344.0
2021-01-22 09:30:00,307.59,311.93,305.85,308.39,26111.0,298.8797,303.0968,297.189,299.6571,26111.0
2021-01-22 10:00:00,309.23,309.72,305.61,306.05,18960.0,300.4733,300.9494,296.9558,297.3833,18960.0
2021-01-22 10:30:00,306.12,308.14,305.73,308.14,19498.0,297.4513,299.4141,297.0724,299.4141,19498.0
2021-01-22 11:00:00,308.04,308.5,307.63,307.87,6386.0,299.317,299.7639,298.9186,299.1518,6386.0
2021-01-22 11:30:00,308.18,310.11,308.16,309.44,16266.0,299.453,301.3284,299.4336,300.6773,16266.0
2021-01-22 12:00:00,310.05,310.05,307.93,308.8,9188.0,301.2701,301.2701,299.2101,300.0555,9188.0
2021-01-22 12:30:00,308.42,309.75,308.42,309.74,7013.0,299.6862,300.9785,299.6862,300.9688,7013.0
2021-01-22 13:00:00,309.9,309.9,308.32,309.01,6302.0,301.1243,301.1243,299.589,300.2595,6302.0
2021-01-22 13:30:00,308.88,309.64,308.56,309.08,12646.0,300.1332,300.8717,299.8222,300.3275,12646.0
2021-01-22 14:00:00,309.19,309.57,307.92,308.07,11632.0,300.4344,300.8036,299.2004,299.3461,11632.0
2021-01-22 14:30:00,308.03,309.01,308.0,308.64,15572.0,299.3073,300.2595,299.2781,299.9,15572.0
2021-01-22 15:00:00,308.6,309.52,308.16,309.52,45768.0,299.8611,300.7551,299.4336,300.7551,45768.0
2021-01-22 15:30:00,309.66,310.14,308.5,309.6,86435.0,300.8911,301.3575,299.7639,300.8328,86435.0
2021-01-25 09:30:00,309.0,309.82,304.51,304.88,17975.0,300.2498,301.0466,295.8869,296.2465,17975.0
2021-01-25 10:00:00,304.94,309.53,304.94,309.25,44370.0,296.3048,300.7648,296.3048,300.4927,44370.0
2021-01-25 10:30:00,309.34,310.08,307.15,307.54,28729.0,300.5802,301.2992,298.4522,298.8311,28729.0
2021-01-25 11:00:00,307.55,308.13,305.23,307.59,30756.0,298.8408,299.4044,296.5865,298.8797,30756.0
2021-01-25 11:30:00,307.67,307.67,303.55,304.12,54012.0,298.9575,298.9575,294.9541,295.508,54012.0
2021-01-25 12:00:00,304.59,305.44,303.49,304.75,37507.0,295.9647,296.7906,294.8958,296.1201,37507.0
2021-01-25 12:30:00,304.82,306.62,304.82,306.4,23213.0,296.1882,297.9372,296.1882,297.7234,23213.0
2021-01-25 13:00:00,306.5,308.57,305.61,307.76,17481.0,297.8206,299.832,296.9558,299.0449,17481.0
2021-01-25 13:30:00,307.88,308.2,305.56,305.78,19059.0,299.1615,299.4724,296.9072,297.121,19059.0
2021-01-25 14:00:00,305.81,306.71,304.52,306.67,16848.0,297.1501,298.0246,295.8967,297.9858,16848.0
2021-01-25 14:30:00,306.86,308.23,306.7,307.71,42557.0,298.1704,299.5016,298.0149,298.9963,42557.0
2021-01-25 15:00:00,307.64,307.77,306.5,306.69,83996.0,298.9283,299.0546,297.8206,298.0052,83996.0
2021-01-25 15:30:00,306.8,308.72,305.7,307.36,215093.0,298.1121,299.9777,297.0432,298.6562,215093.0
2021-01-26 09:30:00,309.94,310.0,300.71,301.32,55846.0,301.1632,301.2215,292.1945,292.7873,55846.0
2021-01-26 10:00:00,301.44,302.01,299.73,300.91,29408.0,292.9039,293.4577,291.2423,292.3889,29408.0
2021-01-26 10:30:00,300.73,300.99,298.15,298.72,13727.0,292.214,292.4666,289.707,290.2609,13727.0
2021-01-26 11:00:00,299.05,301.39,298.57,301.38,21793.0,290.5815,292.8553,290.1151,292.8456,21793.0
2021-01-26 11:30:00,301.05,301.48,297.15,298.02,28657.0,292.5249,292.9427,288.7354,289.5807,28657.0
2021-01-26 12:00:00,298.15,298.15,296.24,297.4,22682.0,289.707,289.707,287.8511,288.9783,22682.0
2021-01-26 12:30:00,297.4,298.4,297.18,298.14,17361.0,288.9783,289.95,288.7645,289.6973,17361.0
2021-01-26 13:00:00,298.32,298.33,296.75,296.75,19122.0,289.8722,289.8819,288.3467,288.3467,19122.0
2021-01-26 13:30:00,296.77,296.95,295.99,296.1,25150.0,288.3661,288.541,287.6082,287.7151,25150.0
2021-01-26 14:00:00,296.09,297.06,295.51,295.7,12720.0,287.7054,288.6479,287.1418,287.3264,12720.0
2021-01-26 14:30:00,295.45,295.68,295.0,295.0,21630.0,287.0835,287.307,286.6462,286.6462,21630.0
2021-01-26 15:00:00,294.89,296.16,294.32,294.55,22404.0,286.5394,287.7734,285.9855,286.209,22404.0
2021-01-26 15:30:00,294.64,295.3,292.93,293.09,98263.0,286.2964,286.9377,284.6349,284.7903,98263.0
2021-01-27 09:30:00,288.43,288.43,280.38,285.39,51740.0,280.2623,280.2623,272.4402,277.3084,51740.0
2021-01-27 10:00:00,285.33,289.77,284.48,289.5,25799.0,277.2501,281.5643,276.4241,281.302,25799.0
2021-01-27 10:30:00,289.6,290.74,288.45,290.74,19496.0,281.3992,282.5069,280.2817,282.5069,19496.0
2021-01-27 11:00:00,290.53,292.74,289.92,291.93,10895.0,282.3028,284.4502,281.7101,283.6632,10895.0
2021-01-27 11:30:00,291.67,291.76,287.24,287.67,24719.0,283.4105,283.498,279.106,279.5238,24719.0
2021-01-27 12:00:00,287.41,288.41,287.07,287.25,13238.0,279.2712,280.2429,278.9408,279.1157,13238.0
2021-01-27 12:30:00,287.16,288.39,286.11,286.38,28572.0,279.0282,280.2234,278.008,278.2703,28572.0
2021-01-27 13:00:00,286.59,286.92,285.9,286.92,26456.0,278.4744,278.795,277.8039,278.795,26456.0
2021-01-27 13:30:00,286.87,287.46,283.72,284.07,32322.0,278.7465,279.3198,275.6857,276.0258,32322.0
2021-01-27 14:00:00,284.07,284.68,283.67,284.06,22594.0,276.0258,276.6185,275.6371,276.016,22594.0
2021-01-27 14:30:00,283.97,284.19,281.11,282.0,39917.0,275.9286,276.1424,273.1496,274.0144,39917.0
2021-01-27 15:00:00,281.74,285.11,281.61,284.4,23780.0,273.7617,277.0363,273.6354,276.3464,23780.0
2021-01-27 15:30:00,284.5,285.67,283.09,284.73,66681.0,276.4436,277.5804,275.0735,276.6671,66681.0
2021-01-28 09:30:00,288.94,291.58,286.64,288.37,26474.0,280.7578,283.3231,278.523,280.204,26474.0
2021-01-28 10:00:00,288.2,291.05,288.2,289.53,12966.0,280.0388,282.8081,280.0388,281.3311,12966.0
2021-01-28 10:30:00,289.56,290.31,288.14,289.05,13909.0,281.3603,282.089,279.9805,280.8647,13909.0
2021-01-28 11:00:00,289.17,290.14,286.28,286.29,13061.0,280.9813,281.9239,278.1732,278.1829,13061.0
2021-01-28 11:30:00,286.97,288.69,286.36,287.63,12328.0,278.8436,280.5149,278.2509,279.4849,12328.0
2021-01-28 12:00:00,287.62,288.53,287.03,287.46,12763.0,279.4752,280.3595,278.9019,279.3198,12763.0
2021-01-28 12:30:00,287.26,288.39,287.05,288.05,15134.0,279.1254,280.2234,278.9214,279.893,15134.0
2021-01-28 13:00:00,288.43,288.69,287.14,288.27,10860.0,280.2623,280.5149,279.0088,280.1068,10860.0
2021-01-28 13:30:00,287.9,291.17,287.49,291.09,13903.0,279.7473,282.9247,279.3489,282.847,13903.0
2021-01-28 14:00:00,291.1,291.13,288.67,289.34,11248.0,282.8567,282.8858,280.4955,281.1465,11248.0
2021-01-28 14:30:00,289.25,290.1,288.27,288.73,8959.0,281.0591,281.885,280.1068,280.5538,8959.0
2021-01-28 15:00:00,288.78,289.08,288.09,288.52,13965.0,280.6024,280.8939,279.9319,280.3497,13965.0
2021-01-28 15:30:00,288.52,289.4,288.0,288.89,55461.0,280.3497,281.2048,279.8445,280.7093,55461.0
2021-01-29 09:30:00,286.58,287.71,282.55,287.71,13820.0,278.4647,279.5627,274.5488,279.5627,13820.0
2021-01-29 10:00:00,289.0,290.07,288.25,289.22,10302.0,280.8161,281.8558,280.0874,281.0299,10302.0
2021-01-29 10:30:00,289.22,291.74,289.15,291.74,15523.0,281.0299,283.4786,280.9619,283.4786,15523.0
2021-01-29 11:00:00,291.95,292.07,289.91,289.93,15932.0,283.6826,283.7992,281.7004,281.7198,15932.0
2021-01-29 11:30:00,289.91,290.4,288.63,290.0,15880.0,281.7004,282.1765,280.4566,281.7878,15880.0
2021-01-29 12:00:00,290.15,290.58,289.01,289.24,25425.0,281.9336,282.3514,280.8259,281.0493,25425.0
2021-01-29 12:30:00,289.24,289.24,286.25,287.13,17354.0,281.0493,281.0493,278.144,278.9991,17354.0
2021-01-29 13:00:00,286.82,290.31,286.77,290.05,16140.0,278.6979,282.089,278.6493,281.8364,16140.0
2021-01-29 13:30:00,290.23,290.58,287.57,287.59,14090.0,282.0113,282.3514,279.4266,279.4461,14090.0
2021-01-29 14:00:00,287.64,289.83,287.63,288.17,15307.0,279.4947,281.6226,279.4849,280.0096,15307.0
2021-01-29 14:30:00,288.04,288.14,286.55,286.96,18070.0,279.8833,279.9805,278.4355,278.8339,18070.0
2021-01-29 15:00:00,287.27,289.36,287.27,289.22,19200.0,279.1351,281.1659,279.1351,281.0299,19200.0
2021-01-29 15:30:00,289.05,290.26,286.8,287.4,125731.0,280.8647,282.0405,278.6784,279.2615,125731.0
2021-02-01 09:30:00,289.57,297.06,289.57,292.54,36451.0,281.37,288.6479,281.37,284.2559,36451.0
2021-02-01 10:00:00,291.79,292.02,289.42,290.48,9959.0,283.5271,283.7506,281.2243,282.2542,9959.0
2021-02-01 10:30:00,290.19,290.67,287.65,288.54,11139.0,281.9724,282.4389,279.5044,280.3692,11139.0
2021-02-01 11:00:00,288.37,292.1,287.72,291.65,17021.0,280.204,283.8284,279.5724,283.3911,17021.0
2021-02-01 11:30:00,291.95,293.29,291.21,292.64,34367.0,283.6826,284.9847,282.9636,284.3531,34367.0
2021-02-01 12:00:00,293.06,293.45,290.96,291.24,10390.0,284.7612,285.1401,282.7206,282.9927,10390.0
2021-02-01 12:30:00,291.83,292.98,291.22,292.94,22890.0,283.566,284.6834,282.9733,284.6446,22890.0
2021-02-01 13:00:00,293.09,293.77,291.8,293.75,24653.0,284.7903,285.4511,283.5369,285.4316,24653.0
2021-02-01 13:30:00,293.92,295.37,293.75,295.0,11619.0,285.5968,287.0058,285.4316,286.6462,11619.0
2021-02-01 14:00:00,295.14,295.84,294.63,295.52,29118.0,286.7823,287.4625,286.2867,287.1515,29118.0
2021-02-01 14:30:00,295.62,295.93,295.25,295.93,9432.0,287.2487,287.5499,286.8892,287.5499,9432.0
2021-02-01 15:00:00,295.82,296.82,295.77,296.5,13998.0,287.443,288.4147,287.3944,288.1038,13998.0
2021-02-01 15:30:00,296.59,296.85,295.14,295.83,60196.0,288.1912,288.4438,286.7823,287.4527,60196.0
2021-02-02 09:30:00,298.26,298.81,294.97,296.98,13496.0,289.8139,290.3483,286.6171,288.5702,13496.0
2021-02-02 10:00:00,296.98,298.62,296.98,297.24,20791.0,288.5702,290.1637,288.5702,288.8228,20791.0
2021-02-02 10:30:00,297.01,298.37,297.01,297.48,8838.0,288.5993,289.9208,288.5993,289.056,8838.0
2021-02-02 11:00:00,297.17,297.79,296.73,297.4,15036.0,288.7548,289.3572,288.3272,288.9783,15036.0
2021-02-02 11:30:00,297.74,298.33,297.64,297.7,11031.0,289.3086,289.8819,289.2115,289.2698,11031.0
2021-02-02 12:00:00,297.9,298.14,296.13,296.25,8340.0,289.4641,289.6973,287.7442,287.8608,8340.0
2021-02-02 12:30:00,296.26,297.5,296.25,297.37,6265.0,287.8706,289.0754,287.8608,288.9491,6265.0
2021-02-02 13:00:00,297.3,297.82,296.67,297.82,6127.0,288.8811,289.3864,288.2689,289.3864,6127.0
2021-02-02 13:30:00,298.0,298.1,296.5,296.5,10031.0,289.5613,289.6585,288.1038,288.1038,10031.0
2021-02-02 14:00:00,296.64,297.65,296.4,297.12,19202.0,288.2398,289.2212,288.0066,288.7062,19202.0
2021-02-02 14:30:00,297.46,297.61,296.79,297.28,8474.0,289.0366,289.1823,288.3855,288.8617,8474.0
2021-02-02 15:00:00,296.82,297.27,295.52,295.55,16628.0,288.4147,288.852,287.1515,287.1807,16628.0
2021-02-02 15:30:00,295.4,296.06,294.59,294.7,41153.0,287.0349,287.6762,286.2478,286.3547,41153.0
2021-02-03 09:30:00,295.52,297.25,294.28,295.27,15146.0,287.1515,288.8325,285.9466,286.9086,15146.0
2021-02-03 10:00:00,295.31,297.01,294.8,295.08,17783.0,286.9475,288.5993,286.4519,286.724,17783.0
2021-02-03 10:30:00,294.5,296.31,294.37,295.72,17910.0,286.1604,287.9191,286.0341,287.3458,17910.0
2021-02-03 11:00:00,296.02,297.05,295.97,295.97,9389.0,287.6374,288.6382,287.5888,287.5888,9389.0
2021-02-03 11:30:00,295.75,296.53,295.31,295.83,8620.0,287.375,288.1329,286.9475,287.4527,8620.0
2021-02-03 12:00:00,295.94,296.04,294.43,294.95,9093.0,287.5596,287.6568,286.0924,286.5977,9093.0
2021-02-03 12:30:00,294.65,295.2,294.5,295.2,9009.0,286.3061,286.8406,286.1604,286.8406,9009.0
2021-02-03 13:00:00,294.98,295.18,294.51,294.68,5820.0,286.6268,286.8211,286.1701,286.3353,5820.0
2021-02-03 13:30:00,294.68,295.1,294.54,294.54,10604.0,286.3353,286.7434,286.1993,286.1993,10604.0
2021-02-03 14:00:00,294.55,294.85,293.4,294.62,31617.0,286.209,286.5005,285.0915,286.277,31617.0
2021-02-03 14:30:00,294.71,295.1,293.07,293.95,25493.0,286.3644,286.7434,284.7709,285.626,25493.0
2021-02-03 15:00:00,293.81,294.81,293.81,294.33,37810.0,285.4899,286.4616,285.4899,285.9952,37810.0
2021-02-03 15:30:00,294.33,295.53,293.72,294.89,59926.0,285.9952,287.1612,285.4025,286.5394,59926.0
2021-02-04 09:30:00,295.94,297.97,292.91,295.82,31538.0,287.5596,289.5321,284.6154,287.443,31538.0
2021-02-04 10:00:00,296.5,298.09,295.42,295.51,48162.0,288.1038,289.6487,287.0543,287.1418,48162.0
2021-02-04 10:30:00,296.0,296.51,294.87,296.14,14237.0,287.6179,288.1135,286.5199,287.754,14237.0
2021-02-04 11:00:00,296.32,296.88,294.72,294.73,14640.0,287.9289,288.473,286.3742,286.3839,14640.0
2021-02-04 11:30:00,294.72,295.62,294.38,295.03,6881.0,286.3742,287.2487,286.0438,286.6754,6881.0
2021-02-04 12:00:00,295.45,296.1,295.45,295.97,5946.0,287.0835,287.7151,287.0835,287.5888,5946.0
2021-02-04 12:30:00,295.99,296.41,295.48,296.41,5401.0,287.6082,288.0163,287.1126,288.0163,5401.0
2021-02-04 13:00:00,296.63,296.63,295.34,295.56,7983.0,288.2301,288.2301,286.9766,287.1904,7983.0
2021-02-04 13:30:00,295.52,296.63,295.47,296.44,10101.0,287.1515,288.2301,287.1029,288.0455,10101.0
2021-02-04 14:00:00,296.54,296.62,296.26,296.38,9027.0,288.1426,288.2204,287.8706,287.9872,9027.0
2021-02-04 14:30:00,296.5,296.53,296.04,296.32,12214.0,288.1038,288.1329,287.6568,287.9289,12214.0
2021-02-04 15:00:00,296.24,296.25,294.05,294.2,13571.0,287.8511,287.8608,285.7231,285.8689,13571.0
2021-02-04 15:30:00,294.12,295.37,293.43,295.06,41057.0,285.7912,287.0058,285.1207,286.7045,41057.0
2021-02-05 09:30:00,299.28,299.32,294.69,295.26,22887.0,290.805,290.8439,286.345,286.8989,22887.0
2021-02-05 10:00:00,295.54,297.35,294.9,297.1,18543.0,287.1709,288.9297,286.5491,288.6868,18543.0
2021-02-05 10:30:00,297.25,298.17,296.61,297.85,14836.0,288.8325,289.7265,288.2106,289.4155,14836.0
2021-02-05 11:00:00,297.78,298.2,296.89,297.5,12793.0,289.3475,289.7556,288.4827,289.0754,12793.0
2021-02-05 11:30:00,297.53,297.82,296.07,296.07,16998.0,289.1046,289.3864,287.6859,287.6859,16998.0
2021-02-05 12:00:00,295.94,298.03,295.78,297.67,10538.0,287.5596,289.5904,287.4041,289.2406,10538.0
2021-02-05 12:30:00,297.73,298.05,297.49,297.83,7546.0,289.2989,289.6099,289.0657,289.3961,7546.0
2021-02-05 13:00:00,297.91,298.06,297.26,297.73,14676.0,289.4738,289.6196,288.8422,289.2989,14676.0
2021-02-05 13:30:00,298.0,298.0,297.3,297.51,9288.0,289.5613,289.5613,288.8811,289.0852,9288.0
2021-02-05 14:00:00,297.5,297.8,297.45,297.58,5225.0,289.0754,289.3669,289.0269,289.1532,5225.0
2021-02-05 14:30:00,297.6,297.69,296.43,296.71,9655.0,289.1726,289.2601,288.0357,288.3078,9655.0
2021-02-05 15:00:00,296.56,297.05,295.91,297.05,15745.0,288.1621,288.6382,287.5305,288.6382,15745.0
2021-02-05 15:30:00,296.8,297.64,296.75,297.6,35758.0,288.3953,289.2115,288.3467,289.1726,35758.0
2021-02-08 09:30:00,300.0,303.32,299.09,301.83,25596.0,291.5046,294.7306,290.6204,293.2828,25596.0
2021-02-08 10:00:00,301.56,303.03,301.23,302.96,29450.0,293.0205,294.4488,292.6998,294.3808,29450.0
2021-02-08 10:30:00,302.96,302.96,301.5,301.8,16159.0,294.3808,294.3808,292.9622,293.2537,16159.0
2021-02-08 11:00:00,301.8,301.8,299.57,300.77,12794.0,293.2537,293.2537,291.0868,292.2528,12794.0
2021-02-08 11:30:00,301.24,301.25,299.4,300.31,13018.0,292.7095,292.7193,290.9216,291.8059,13018.0
2021-02-08 12:00:00,300.43,300.52,297.57,298.55,35053.0,291.9225,292.0099,289.1435,290.0957,35053.0
2021-02-08 12:30:00,298.99,299.05,298.41,298.56,6964.0,290.5232,290.5815,289.9597,290.1054,6964.0
2021-02-08 13:00:00,298.45,299.22,298.05,298.95,23363.0,289.9985,290.7467,289.6099,290.4844,23363.0
2021-02-08 13:30:00,298.9,299.25,297.65,297.7,10392.0,290.4358,290.7759,289.2212,289.2698,10392.0
2021-02-08 14:00:00,297.7,298.79,297.7,298.51,9160.0,289.2698,290.3289,289.2698,290.0568,9160.0
2021-02-08 14:30:00,298.56,299.88,298.48,299.8,7727.0,290.1054,291.388,290.0277,291.3103,7727.0
2021-02-08 15:00:00,299.83,299.99,299.17,299.66,21610.0,291.3395,291.4949,290.6982,291.1743,21610.0
2021-02-08 15:30:00,299.71,300.97,299.35,300.97,63692.0,291.2229,292.4472,290.8731,292.4472,63692.0
2021-02-09 09:30:00,302.26,310.08,300.1,302.85,52032.0,293.7006,301.2992,291.6018,294.2739,52032.0
2021-02-09 10:00:00,303.19,306.36,301.36,306.31,33472.0,294.6043,297.6845,292.8261,297.636,33472.0
2021-02-09 10:30:00,305.49,309.32,305.34,307.79,28904.0,296.8392,300.5607,296.6934,299.0741,28904.0
2021-02-09 11:00:00,307.61,310.08,306.86,309.98,14854.0,298.8991,301.2992,298.1704,301.202,14854.0
2021-02-09 11:30:00,310.0,311.09,307.72,308.51,19866.0,301.2215,302.2806,299.006,299.7737,19866.0
2021-02-09 12:00:00,308.73,310.87,308.52,310.87,19672.0,299.9874,302.0668,299.7834,302.0668,19672.0
2021-02-09 12:30:00,310.94,311.74,310.53,311.05,22617.0,302.1349,302.9122,301.7365,302.2417,22617.0
2021-02-09 13:00:00,311.08,311.1,310.04,310.63,16350.0,302.2709,302.2903,301.2603,301.8336,16350.0
2021-02-09 13:30:00,310.64,310.64,308.45,309.18,15740.0,301.8433,301.8433,299.7154,300.4247,15740.0
2021-02-09 14:00:00,309.59,309.6,307.73,308.17,16897.0,300.8231,300.8328,299.0158,299.4433,16897.0
2021-02-09 14:30:00,308.43,309.15,307.1,307.66,21739.0,299.6959,300.3955,298.4036,298.9477,21739.0
2021-02-09 15:00:00,307.53,307.8,306.0,307.8,19747.0,298.8214,299.0838,297.3347,299.0838,19747.0
2021-02-09 15:30:00,307.46,308.0,305.8,305.83,46588.0,298.7534,299.2781,297.1404,297.1696,46588.0
2021-02-10 09:30:00,309.02,309.2,305.38,307.87,21548.0,300.2692,300.4441,296.7323,299.1518,21548.0
2021-02-10 10:00:00,308.22,310.57,307.56,308.9,20313.0,299.4919,301.7753,298.8506,300.1526,20313.0
2021-02-10 10:30:00,308.82,309.68,306.67,309.26,36363.0,300.0749,300.9105,297.9858,300.5024,36363.0
2021-02-10 11:00:00,309.25,311.96,308.7,309.84,15502.0,300.4927,303.126,299.9583,301.066,15502.0
2021-02-10 11:30:00,310.2,313.88,310.2,313.03,22871.0,301.4158,304.9916,301.4158,304.1657,22871.0
2021-02-10 12:00:00,313.03,313.34,312.19,312.81,37965.0,304.1657,304.4669,303.3495,303.9519,37965.0
2021-02-10 12:30:00,312.61,313.79,312.4,313.79,16609.0,303.7576,304.9041,303.5535,304.9041,16609.0
2021-02-10 13:00:00,313.63,314.37,312.87,313.61,25424.0,304.7487,305.4677,304.0102,304.7292,25424.0
2021-02-10 13:30:00,313.81,315.26,313.46,314.1,21509.0,304.9236,306.3325,304.5835,305.2054,21509.0
2021-02-10 14:00:00,314.12,314.89,313.04,313.52,14379.0,305.2248,305.973,304.1754,304.6418,14379.0
2021-02-10 14:30:00,313.32,316.0,313.19,315.82,26278.0,304.4475,307.0516,304.3211,306.8767,26278.0
2021-02-10 15:00:00,315.81,316.66,315.6,316.23,36452.0,306.8669,307.6929,306.6629,307.275,36452.0
2021-02-10 15:30:00,316.15,317.23,315.52,315.62,114212.0,307.1973,308.2467,306.5852,306.6823,114212.0
2021-02-11 09:30:00,317.75,321.61,317.23,319.16,66470.0,308.752,312.5027,308.2467,310.1221,66470.0
2021-02-11 10:00:00,317.69,320.04,317.13,320.04,17738.0,308.6937,310.9772,308.1496,310.9772,17738.0
2021-02-11 10:30:00,319.71,320.36,318.75,320.08,23284.0,310.6565,311.2881,309.7237,311.016,23284.0
2021-02-11 11:00:00,320.02,321.03,318.76,320.5,16797.0,310.9577,311.9391,309.7334,311.4241,16797.0
2021-02-11 11:30:00,320.35,320.54,319.59,320.1,16182.0,311.2784,311.463,310.5399,311.0355,16182.0
2021-02-11 12:00:00,320.09,320.23,315.22,315.7,22332.0,311.0257,311.1618,306.2937,306.7601,22332.0
2021-02-11 12:30:00,315.85,316.66,315.11,316.27,15291.0,306.9058,307.6929,306.1868,307.3139,15291.0
2021-02-11 13:00:00,316.21,319.32,315.74,318.65,20662.0,307.2556,310.2775,306.7989,309.6265,20662.0
2021-02-11 13:30:00,318.57,318.81,316.94,317.36,13539.0,309.5488,309.782,307.9649,308.3731,13539.0
2021-02-11 14:00:00,317.19,318.26,316.67,317.9,14816.0,308.2079,309.2476,307.7026,308.8978,14816.0
2021-02-11 14:30:00,317.81,318.68,317.42,318.55,17865.0,308.8103,309.6557,308.4314,309.5294,17865.0
2021-02-11 15:00:00,318.72,318.72,317.4,317.81,19412.0,309.6945,309.6945,308.4119,308.8103,19412.0
2021-02-11 15:30:00,317.92,319.12,317.61,318.57,56943.0,308.9172,310.0832,308.616,309.5488,56943.0
2021-02-12 09:30:00,317.18,322.59,317.18,322.39,13276.0,308.1981,313.4549,308.1981,313.2606,13276.0
2021-02-12 10:00:00,322.71,323.92,321.85,323.58,23307.0,313.5715,314.7473,312.7359,314.4169,23307.0
2021-02-12 10:30:00,323.47,325.77,323.37,325.43,30143.0,314.31,316.5449,314.2129,316.2145,30143.0
2021-02-12 11:00:00,325.86,325.87,323.29,325.65,37127.0,316.6323,316.6421,314.1351,316.4283,37127.0
2021-02-12 11:30:00,325.57,326.84,325.5,326.84,16396.0,316.3506,317.5846,316.2825,317.5846,16396.0
2021-02-12 12:00:00,326.7,327.58,326.7,327.42,21733.0,317.4486,318.3036,317.4486,318.1482,21733.0
2021-02-12 12:30:00,327.23,327.5,326.99,327.24,20035.0,317.9636,318.2259,317.7303,317.9733,20035.0
2021-02-12 13:00:00,327.25,327.71,326.64,327.11,18021.0,317.983,318.43,317.3903,317.847,18021.0
2021-02-12 13:30:00,327.28,327.34,326.61,326.61,12876.0,318.0121,318.0704,317.3611,317.3611,12876.0
2021-02-12 14:00:00,326.5,328.0,326.3,328.0,17896.0,317.2542,318.7117,317.0599,318.7117,17896.0
2021-02-12 14:30:00,327.78,329.67,327.71,329.45,21771.0,318.498,320.3345,318.43,320.1207,21771.0
2021-02-12 15:00:00,329.51,330.43,329.43,330.26,22569.0,320.179,321.0729,320.1013,320.9078,22569.0
2021-02-12 15:30:00,330.2,332.31,329.83,331.04,103858.0,320.8494,322.8997,320.4899,321.6657,103858.0
2021-02-16 09:30:00,332.22,333.99,323.52,323.57,34397.0,322.8122,324.5321,314.3586,314.4072,34397.0
2021-02-16 10:00:00,323.57,326.94,321.62,326.32,36045.0,314.4072,317.6818,312.5124,317.0793,36045.0
2021-02-16 10:30:00,326.78,328.72,325.65,327.58,31110.0,317.5263,319.4114,316.4283,318.3036,31110.0
2021-02-16 11:00:00,327.59,329.03,325.46,325.92,14660.0,318.3134,319.7126,316.2437,316.6906,14660.0
2021-02-16 11:30:00,325.58,326.41,324.78,324.78,11123.0,316.3603,317.1668,315.5829,315.5829,11123.0
2021-02-16 12:00:00,325.0,326.01,324.57,325.23,6149.0,315.7967,316.7781,315.3789,316.0202,6149.0
2021-02-16 12:30:00,325.16,326.04,324.42,325.85,6784.0,315.9522,316.8073,315.2331,316.6226,6784.0
2021-02-16 13:00:00,325.76,327.16,325.71,326.92,9295.0,316.5352,317.8955,316.4866,317.6623,9295.0
2021-02-16 13:30:00,326.77,326.97,323.37,323.82,13738.0,317.5166,317.7109,314.2129,314.6501,13738.0
2021-02-16 14:00:00,323.63,324.15,322.15,322.92,16507.0,314.4655,314.9708,313.0274,313.7756,16507.0
2021-02-16 14:30:00,322.75,323.75,321.8,323.75,9360.0,313.6104,314.5821,312.6873,314.5821,9360.0
2021-02-16 15:00:00,323.82,325.72,323.28,324.99,12458.0,314.6501,316.4963,314.1254,315.787,12458.0
2021-02-16 15:30:00,324.83,326.03,324.56,325.52,34164.0,315.6315,316.7975,315.3692,316.302,34164.0
2021-02-17 09:30:00,322.74,323.96,318.01,321.65,23315.0,313.6007,314.7862,309.0046,312.5416,23315.0
2021-02-17 10:00:00,322.15,322.42,319.18,319.52,12836.0,313.0274,313.2898,310.1415,310.4719,12836.0
2021-02-17 10:30:00,319.0,319.62,318.2,319.62,8821.0,309.9666,310.5691,309.1893,310.5691,8821.0
2021-02-17 11:00:00,319.45,319.45,315.8,317.72,22834.0,310.4039,310.4039,306.8572,308.7229,22834.0
2021-02-17 11:30:00,317.78,319.46,317.61,319.17,17070.0,308.7812,310.4136,308.616,310.1318,17070.0
2021-02-17 12:00:00,319.07,319.38,318.19,318.95,7152.0,310.0346,310.3358,309.1795,309.918,7152.0
2021-02-17 12:30:00,319.08,319.66,318.69,318.73,7183.0,310.0443,310.6079,309.6654,309.7043,7183.0
2021-02-17 13:00:00,319.16,320.77,319.16,320.77,6626.0,310.1221,311.6865,310.1221,311.6865,6626.0
2021-02-17 13:30:00,320.69,322.1,320.55,321.57,10288.0,311.6088,312.9788,311.4727,312.4638,10288.0
2021-02-17 14:00:00,322.0,322.86,321.73,322.51,7133.0,312.8817,313.7173,312.6193,313.3772,7133.0
2021-02-17 14:30:00,322.64,324.73,322.35,324.61,15257.0,313.5035,315.5343,313.2217,315.4177,15257.0
2021-02-17 15:00:00,324.45,325.1,324.25,324.86,9422.0,315.2623,315.8939,315.0679,315.6607,9422.0
2021-02-17 15:30:00,324.85,325.77,324.72,325.06,38690.0,315.6509,316.5449,315.5246,315.855,38690.0
2021-02-18 09:30:00,322.83,324.0,319.58,324.0,15865.0,313.6882,314.825,310.5302,314.825,15865.0
2021-02-18 10:00:00,323.78,324.35,320.72,321.36,12321.0,314.6112,315.1651,311.6379,312.2598,12321.0
2021-02-18 10:30:00,321.44,322.32,320.0,321.96,24896.0,312.3375,313.1926,310.9383,312.8428,24896.0
2021-02-18 11:00:00,322.01,323.24,321.83,322.71,21298.0,312.8914,314.0865,312.7165,313.5715,21298.0
2021-02-18 11:30:00,322.91,322.91,321.25,321.29,6725.0,313.7659,313.7659,312.1529,312.1918,6725.0
2021-02-18 12:00:00,321.24,322.11,320.85,321.61,14995.0,312.1432,312.9885,311.7642,312.5027,14995.0
2021-02-18 12:30:00,321.61,322.78,321.11,322.4,6001.0,312.5027,313.6396,312.0169,313.2703,6001.0
2021-02-18 13:00:00,322.39,322.61,321.84,322.46,4442.0,313.2606,313.4744,312.7262,313.3286,4442.0
2021-02-18 13:30:00,322.43,323.25,322.31,323.25,5868.0,313.2995,314.0963,313.1829,314.0963,5868.0
2021-02-18 14:00:00,323.53,324.68,323.1,324.49,11280.0,314.3683,315.4858,313.9505,315.3011,11280.0
2021-02-18 14:30:00,324.56,325.94,324.56,325.94,6463.0,315.3692,316.7101,315.3692,316.7101,6463.0
2021-02-18 15:00:00,325.74,325.74,324.54,325.06,5563.0,316.5157,316.5157,315.3497,315.855,5563.0
2021-02-18 15:30:00,325.05,325.61,324.8,325.15,19934.0,315.8453,316.3894,315.6024,315.9425,19934.0
2021-02-19 09:30:00,328.14,333.08,326.81,332.22,18907.0,318.8478,323.6479,317.5554,322.8122,18907.0
2021-02-19 10:00:00,331.93,334.22,330.98,333.42,25822.0,322.5305,324.7556,321.6074,323.9783,25822.0
2021-02-19 10:30:00,333.38,333.48,330.28,330.72,8078.0,323.9394,324.0366,320.9272,321.3547,8078.0
2021-02-19 11:00:00,331.15,334.23,330.51,333.69,17028.0,321.7725,324.7653,321.1507,324.2406,17028.0
2021-02-19 11:30:00,333.59,333.59,331.74,331.89,13773.0,324.1435,324.1435,322.3458,322.4916,13773.0
2021-02-19 12:00:00,331.77,332.73,331.09,332.45,14531.0,322.375,323.3078,321.7142,323.0357,14531.0
2021-02-19 12:30:00,332.46,334.76,332.27,332.78,14797.0,323.0455,325.2803,322.8608,323.3564,14797.0
2021-02-19 13:00:00,332.9,334.17,332.75,333.95,18417.0,323.473,324.707,323.3272,324.4933,18417.0
2021-02-19 13:30:00,333.76,335.02,333.76,334.99,21918.0,324.3086,325.533,324.3086,325.5038,21918.0
2021-02-19 14:00:00,335.22,335.85,334.72,335.11,25583.0,325.7273,326.3395,325.2415,325.6204,25583.0
2021-02-19 14:30:00,335.15,338.38,335.15,337.57,83876.0,325.6593,328.7978,325.6593,328.0107,83876.0
2021-02-19 15:00:00,337.72,338.63,336.72,337.79,34955.0,328.1565,329.0407,327.1848,328.2245,34955.0
2021-02-19 15:30:00,337.77,338.77,335.82,336.34,102942.0,328.2051,329.1768,326.3103,326.8156,102942.0
2021-02-22 09:30:00,334.24,335.66,329.23,329.81,103296.0,324.775,326.1548,319.9069,320.4705,103296.0
2021-02-22 10:00:00,330.07,331.48,328.63,329.27,31611.0,320.7231,322.0932,319.3239,319.9458,31611.0
2021-02-22 10:30:00,329.49,333.45,329.49,332.5,18538.0,320.1596,324.0074,320.1596,323.0843,18538.0
2021-02-22 11:00:00,332.01,332.86,331.94,332.0,9694.0,322.6082,323.4341,322.5402,322.5985,9694.0
2021-02-22 11:30:00,331.84,333.08,331.36,333.08,7151.0,322.443,323.6479,321.9766,323.6479,7151.0
2021-02-22 12:00:00,333.53,334.46,333.18,334.16,6711.0,324.0852,324.9888,323.7451,324.6973,6711.0
2021-02-22 12:30:00,334.08,334.61,333.62,334.25,7847.0,324.6196,325.1346,324.1726,324.7848,7847.0
2021-02-22 13:00:00,333.85,334.33,332.33,332.61,6125.0,324.3961,324.8625,322.9191,323.1912,6125.0
2021-02-22 13:30:00,332.69,332.93,332.36,332.36,11786.0,323.2689,323.5021,322.9483,322.9483,11786.0
2021-02-22 14:00:00,332.36,332.75,331.35,331.35,19265.0,322.9483,323.3272,321.9669,321.9669,19265.0
2021-02-22 14:30:00,331.11,331.36,327.98,328.55,12636.0,321.7337,321.9766,318.6923,319.2462,12636.0
2021-02-22 15:00:00,328.73,329.35,327.41,327.5,14289.0,319.4211,320.0235,318.1385,318.2259,14289.0
2021-02-22 15:30:00,327.68,328.32,327.2,328.12,49164.0,318.4008,319.0227,317.9344,318.8284,49164.0
2021-02-23 09:30:00,330.5,331.27,321.81,321.81,54083.0,321.141,321.8891,312.697,312.697,54083.0
2021-02-23 10:00:00,321.23,326.94,321.23,325.81,53908.0,312.1335,317.6818,312.1335,316.5838,53908.0
2021-02-23 10:30:00,325.86,332.94,324.43,331.99,31234.0,316.6323,323.5119,315.2428,322.5888,31234.0
2021-02-23 11:00:00,332.54,334.0,331.05,332.95,35112.0,323.1232,324.5418,321.6754,323.5216,35112.0
2021-02-23 11:30:00,332.33,334.2,331.05,332.42,38772.0,322.9191,324.7362,321.6754,323.0066,38772.0
2021-02-23 12:00:00,332.3,333.08,330.74,332.48,13443.0,322.89,323.6479,321.3742,323.0649,13443.0
2021-02-23 12:30:00,332.81,333.59,330.43,330.99,22942.0,323.3855,324.1435,321.0729,321.6171,22942.0
2021-02-23 13:00:00,330.97,333.0,330.96,332.33,7081.0,321.5976,323.5702,321.5879,322.9191,7081.0
2021-02-23 13:30:00,332.4,333.67,331.93,333.47,13992.0,322.9871,324.2212,322.5305,324.0268,13992.0
2021-02-23 14:00:00,333.35,335.21,332.99,334.67,17108.0,323.9102,325.7176,323.5604,325.1929,17108.0
2021-02-23 14:30:00,334.82,335.74,333.0,335.44,20526.0,325.3386,326.2326,323.5702,325.9411,20526.0
2021-02-23 15:00:00,335.83,337.48,335.75,336.78,17491.0,326.32,327.9233,326.2423,327.2431,17491.0
2021-02-23 15:30:00,336.79,336.79,335.36,335.81,35284.0,327.2528,327.2528,325.8633,326.3006,35284.0
2021-02-24 09:30:00,336.35,339.95,333.99,336.03,20557.0,326.8253,330.3234,324.5321,326.5144,20557.0
2021-02-24 10:00:00,336.38,338.77,334.73,337.78,10206.0,326.8544,329.1768,325.2512,328.2148,10206.0
2021-02-24 10:30:00,338.35,342.18,338.32,341.33,20942.0,328.7687,332.4902,328.7395,331.6643,20942.0
2021-02-24 11:00:00,341.66,343.47,340.11,342.6,12424.0,331.9849,333.7437,330.4788,332.8983,12424.0
2021-02-24 11:30:00,342.45,345.14,342.24,344.61,21550.0,332.7526,335.3664,332.5485,334.8514,21550.0
2021-02-24 12:00:00,344.88,346.4,344.24,345.91,28720.0,335.1137,336.5907,334.4919,336.1146,28720.0
2021-02-24 12:30:00,346.01,347.89,344.48,346.15,38802.0,336.2117,338.0385,334.7251,336.3478,38802.0
2021-02-24 13:00:00,345.69,346.46,344.6,345.77,31066.0,335.9008,336.649,334.8417,335.9785,31066.0
2021-02-24 13:30:00,345.95,348.33,345.73,348.33,33875.0,336.1534,338.466,335.9397,338.466,33875.0
2021-02-24 14:00:00,347.84,348.15,346.63,347.72,24822.0,337.9899,338.2911,336.8142,337.8733,24822.0
2021-02-24 14:30:00,347.68,347.86,345.36,345.71,25347.0,337.8345,338.0094,335.5802,335.9202,25347.0
2021-02-24 15:00:00,345.54,346.1,344.2,345.94,34859.0,335.7551,336.2992,334.453,336.1437,34859.0
2021-02-24 15:30:00,345.98,348.29,345.83,347.41,68433.0,336.1826,338.4272,336.0368,337.5721,68433.0
2021-02-25 09:30:00,347.36,347.7,342.6,344.86,22231.0,337.5235,337.8539,332.8983,335.0943,22231.0
2021-02-25 10:00:00,345.04,345.17,342.13,342.14,15404.0,335.2692,335.3955,332.4416,332.4513,15404.0
2021-02-25 10:30:00,341.71,341.71,336.75,340.85,26677.0,332.0335,332.0335,327.214,331.1979,26677.0
2021-02-25 11:00:00,340.96,342.19,339.55,341.47,15444.0,331.3047,332.4999,329.9347,331.8003,15444.0
2021-02-25 11:30:00,341.23,342.04,338.89,339.32,11750.0,331.5671,332.3542,329.2934,329.7112,11750.0
2021-02-25 12:00:00,339.16,340.66,338.44,338.74,9243.0,329.5557,331.0132,328.8561,329.1476,9243.0
2021-02-25 12:30:00,338.08,340.72,337.2,337.22,13169.0,328.5063,331.0715,327.6512,327.6707,13169.0
2021-02-25 13:00:00,337.22,339.73,336.01,339.39,21423.0,327.6707,330.1096,326.4949,329.7792,21423.0
2021-02-25 13:30:00,339.54,339.88,337.83,337.83,8891.0,329.925,330.2553,328.2634,328.2634,8891.0
2021-02-25 14:00:00,337.7,339.94,337.48,339.63,4900.0,328.1371,330.3136,327.9233,330.0124,4900.0
2021-02-25 14:30:00,339.1,339.27,337.12,337.19,9484.0,329.4974,329.6626,327.5735,327.6415,9484.0
2021-02-25 15:00:00,336.85,338.4,335.53,336.11,9918.0,327.3111,328.8172,326.0285,326.5921,9918.0
2021-02-25 15:30:00,335.7,338.01,334.08,336.32,63628.0,326.1937,328.4383,324.6196,326.7961,63628.0
2021-02-26 09:30:00,336.3,336.91,331.34,334.69,25667.0,327.3296,327.9234,322.5019,325.7626,25667.0
2021-02-26 10:00:00,334.77,335.11,330.03,330.1,16751.0,325.8404,326.1714,321.2269,321.295,16751.0
2021-02-26 10:30:00,329.96,333.12,329.44,331.6,12155.0,321.1587,324.2345,320.6526,322.755,12155.0
2021-02-26 11:00:00,331.63,334.42,331.09,333.09,9341.0,322.7842,325.4998,322.2586,324.2053,9341.0
2021-02-26 11:30:00,333.2,333.89,329.64,330.16,13939.0,324.3123,324.9839,320.8473,321.3534,13939.0
2021-02-26 12:00:00,330.6,333.07,330.39,332.51,11776.0,321.7817,324.1858,321.5773,323.6407,11776.0
2021-02-26 12:30:00,332.93,334.86,332.93,333.24,8809.0,324.0495,325.928,324.0495,324.3513,8809.0
2021-02-26 13:00:00,333.23,335.17,332.46,334.93,9071.0,324.3415,326.2298,323.5921,325.9962,9071.0
2021-02-26 13:30:00,334.63,334.88,332.93,333.17,13610.0,325.7042,325.9475,324.0495,324.2831,13610.0
2021-02-26 14:00:00,333.28,334.59,332.83,334.22,11093.0,324.3902,325.6652,323.9522,325.3051,11093.0
2021-02-26 14:30:00,334.37,336.11,334.27,335.18,11196.0,325.4511,327.1447,325.3538,326.2395,11196.0
2021-02-26 15:00:00,335.18,337.25,335.17,335.42,20320.0,326.2395,328.2543,326.2298,326.4731,20320.0
2021-02-26 15:30:00,335.42,339.55,335.42,336.88,72886.0,326.4731,330.4929,326.4731,327.8942,72886.0
2021-03-01 09:30:00,344.33,347.05,343.65,346.34,27482.0,335.1454,337.7929,334.4836,337.1018,27482.0
2021-03-01 10:00:00,346.44,349.21,345.73,348.46,40643.0,337.1992,339.8953,336.5081,339.1653,40643.0
2021-03-01 10:30:00,348.68,350.7,348.56,349.8,39989.0,339.3794,341.3455,339.2626,340.4695,39989.0
2021-03-01 11:00:00,349.68,351.0,348.78,349.13,92703.0,340.3527,341.6375,339.4767,339.8174,92703.0
2021-03-01 11:30:00,349.44,350.88,349.0,350.57,26995.0,340.1191,341.5207,339.6909,341.219,26995.0
2021-03-01 12:00:00,350.8,351.52,350.24,350.77,23751.0,341.4429,342.1437,340.8978,341.4137,23751.0
2021-03-01 12:30:00,350.61,351.11,349.52,350.68,10462.0,341.2579,341.7446,340.197,341.3261,10462.0
2021-03-01 13:00:00,350.7,351.0,348.92,351.0,18743.0,341.3455,341.6375,339.613,341.6375,18743.0
2021-03-01 13:30:00,351.39,353.36,350.36,351.37,27494.0,342.0171,343.9346,341.0146,341.9977,27494.0
2021-03-01 14:00:00,351.32,353.56,351.32,352.21,20832.0,341.949,344.1292,341.949,342.8153,20832.0
2021-03-01 14:30:00,352.22,353.46,349.46,349.46,36722.0,342.825,344.0319,340.1386,340.1386,36722.0
2021-03-01 15:00:00,349.52,350.48,347.29,347.29,14573.0,340.197,341.1314,338.0265,338.0265,14573.0
2021-03-01 15:30:00,347.49,348.55,347.27,347.41,81444.0,338.2212,339.2529,338.007,338.1433,81444.0
2021-03-02 09:30:00,348.32,349.62,345.66,348.77,31421.0,339.029,340.2943,336.44,339.467,31421.0
2021-03-02 10:00:00,348.78,349.0,345.72,345.73,12409.0,339.4767,339.6909,336.4984,336.5081,12409.0
2021-03-02 10:30:00,345.39,345.92,342.33,342.33,12058.0,336.1772,336.693,333.1988,333.1988,12058.0
2021-03-02 11:00:00,341.84,342.63,340.46,340.56,29671.0,332.7219,333.4908,331.3787,331.476,29671.0
2021-03-02 11:30:00,340.55,340.55,337.3,337.45,20056.0,331.4663,331.4663,328.303,328.449,20056.0
2021-03-02 12:00:00,337.31,337.64,334.58,335.51,57480.0,328.3127,328.6339,325.6555,326.5607,57480.0
2021-03-02 12:30:00,335.7,336.85,334.87,336.17,21367.0,326.7456,327.865,325.9378,327.2031,21367.0
2021-03-02 13:00:00,336.22,336.61,335.04,336.09,13136.0,327.2518,327.6314,326.1032,327.1252,13136.0
2021-03-02 13:30:00,336.31,339.64,336.29,339.14,17105.0,327.3394,330.5805,327.3199,330.0939,17105.0
2021-03-02 14:00:00,339.18,340.21,338.22,338.89,21206.0,330.1328,331.1353,329.1984,329.8505,21206.0
2021-03-02 14:30:00,339.19,340.4,339.11,339.5,13878.0,330.1425,331.3203,330.0647,330.4443,13878.0
2021-03-02 15:00:00,339.6,339.74,337.98,338.61,17363.0,330.5416,330.6779,328.9648,329.578,17363.0
2021-03-02 15:30:00,338.34,338.69,336.14,336.59,45442.0,329.3152,329.6559,327.1739,327.6119,45442.0
2021-03-03 09:30:00,336.14,341.54,336.14,340.46,19457.0,327.1739,332.4299,327.1739,331.3787,19457.0
2021-03-03 10:00:00,340.48,341.22,337.35,337.83,8391.0,331.3981,332.1184,328.3516,328.8188,8391.0
2021-03-03 10:30:00,337.21,339.16,337.09,338.32,9394.0,328.2154,330.1133,328.0986,329.2958,9394.0
2021-03-03 11:00:00,338.42,340.53,337.22,339.68,15081.0,329.3931,331.4468,328.2251,330.6195,15081.0
2021-03-03 11:30:00,339.31,340.1,338.42,339.28,8313.0,330.2593,331.0283,329.3931,330.2301,8313.0
2021-03-03 12:00:00,339.41,340.6,339.32,340.12,5708.0,330.3567,331.5149,330.2691,331.0477,5708.0
2021-03-03 12:30:00,339.94,340.65,338.78,338.78,8574.0,330.8725,331.5636,329.7435,329.7435,8574.0
2021-03-03 13:00:00,338.74,340.4,337.88,340.0,9404.0,329.7045,331.3203,328.8675,330.9309,9404.0
2021-03-03 13:30:00,339.79,340.41,338.43,338.71,9730.0,330.7265,331.33,329.4028,329.6753,9730.0
2021-03-03 14:00:00,338.89,338.89,336.8,337.64,6418.0,329.8505,329.8505,327.8163,328.6339,6418.0
2021-03-03 14:30:00,337.82,339.19,336.54,338.48,10928.0,328.8091,330.1425,327.5632,329.4515,10928.0
2021-03-03 15:00:00,338.32,339.09,337.46,337.69,16495.0,329.2958,330.0452,328.4587,328.6826,16495.0
2021-03-03 15:30:00,337.69,339.68,337.06,337.2,36095.0,328.6826,330.6195,328.0694,328.2056,36095.0
2021-03-04 09:30:00,335.44,338.97,335.03,335.03,22435.0,326.4926,329.9284,326.0935,326.0935,22435.0
2021-03-04 10:00:00,336.0,336.12,331.49,334.79,9809.0,327.0376,327.1544,322.6479,325.8599,9809.0
2021-03-04 10:30:00,334.88,337.42,333.87,335.01,16052.0,325.9475,328.4198,324.9644,326.074,16052.0
2021-03-04 11:00:00,334.97,337.29,334.07,334.79,8661.0,326.0351,328.2932,325.1591,325.8599,8661.0
2021-03-04 11:30:00,334.89,336.44,333.73,336.44,10229.0,325.9572,327.4659,324.8282,327.4659,10229.0
2021-03-04 12:00:00,336.69,338.85,336.27,336.7,6593.0,327.7092,329.8116,327.3004,327.719,6593.0
2021-03-04 12:30:00,336.84,337.1,331.44,331.44,9173.0,327.8552,328.1083,322.5993,322.5993,9173.0
2021-03-04 13:00:00,331.86,333.01,327.88,329.26,16271.0,323.0081,324.1274,319.1342,320.4774,16271.0
2021-03-04 13:30:00,329.01,329.8,323.38,323.38,17076.0,320.2341,321.003,314.7543,314.7543,17076.0
2021-03-04 14:00:00,324.02,329.29,322.55,327.94,18708.0,315.3772,320.5066,313.9464,319.1926,18708.0
2021-03-04 14:30:00,327.94,331.01,326.75,331.01,7207.0,319.1926,322.1807,318.0344,322.1807,7207.0
2021-03-04 15:00:00,330.54,330.94,328.65,330.16,22563.0,321.7233,322.1126,319.8837,321.3534,22563.0
2021-03-04 15:30:00,329.86,331.11,329.11,330.12,67546.0,321.0614,322.2781,320.3314,321.3145,67546.0
2021-03-05 09:30:00,334.99,335.77,323.79,325.25,54617.0,326.0546,326.8138,315.1533,316.5744,54617.0
2021-03-05 10:00:00,325.87,327.37,321.7,321.95,67288.0,317.1778,318.6378,313.1191,313.3624,67288.0
2021-03-05 10:30:00,321.6,323.9,318.89,319.04,28300.0,313.0217,315.2604,310.384,310.53,28300.0
2021-03-05 11:00:00,319.03,321.03,317.12,317.99,40572.0,310.5203,312.4669,308.6612,309.508,40572.0
2021-03-05 11:30:00,318.28,325.48,316.37,323.53,57877.0,309.7903,316.7982,307.9312,314.9003,57877.0
2021-03-05 12:00:00,323.73,324.47,321.84,323.52,55272.0,315.0949,315.8152,313.2553,314.8905,55272.0
2021-03-05 12:30:00,323.73,326.19,323.39,326.19,45696.0,315.0949,317.4893,314.764,317.4893,45696.0
2021-03-05 13:00:00,326.07,326.35,324.76,326.25,42886.0,317.3725,317.645,316.0974,317.5477,42886.0
2021-03-05 13:30:00,326.31,329.02,325.85,327.46,46093.0,317.6061,320.2438,317.1584,318.7254,46093.0
2021-03-05 14:00:00,327.42,327.52,322.28,323.93,44447.0,318.6865,318.7838,313.6836,315.2896,44447.0
2021-03-05 14:30:00,323.96,326.89,323.96,326.29,34774.0,315.3188,318.1706,315.3188,317.5866,34774.0
2021-03-05 15:00:00,326.2,327.8,325.47,327.8,25438.0,317.499,319.0564,316.7885,319.0564,25438.0
2021-03-05 15:30:00,327.44,330.67,327.16,329.69,119017.0,318.706,321.8498,318.4334,320.8959,119017.0
2021-03-08 09:30:00,330.0,335.78,328.25,329.16,19943.0,321.1977,326.8235,319.4944,320.3801,19943.0
2021-03-08 10:00:00,331.06,335.69,330.18,335.69,31104.0,322.2294,326.7359,321.3729,326.7359,31104.0
2021-03-08 10:30:00,334.76,336.63,333.5,335.85,28227.0,325.8307,327.6508,324.6043,326.8916,28227.0
2021-03-08 11:00:00,336.15,339.47,336.04,339.23,25678.0,327.1836,330.4151,327.0766,330.1815,25678.0
2021-03-08 11:30:00,339.35,340.08,337.7,339.35,23877.0,330.2983,331.0088,328.6923,330.2983,23877.0
2021-03-08 12:00:00,338.97,340.64,338.73,339.24,18750.0,329.9284,331.5539,329.6948,330.1912,18750.0
2021-03-08 12:30:00,339.16,340.4,339.16,339.57,8740.0,330.1133,331.3203,330.1133,330.5124,8740.0
2021-03-08 13:00:00,339.71,340.49,339.41,340.17,12584.0,330.6487,331.4079,330.3567,331.0964,12584.0
2021-03-08 13:30:00,340.09,340.39,335.08,335.2,22580.0,331.0185,331.3105,326.1422,326.259,22580.0
2021-03-08 14:00:00,335.16,338.58,335.16,337.9,17328.0,326.22,329.5488,326.22,328.887,17328.0
2021-03-08 14:30:00,338.27,338.27,336.32,337.23,8531.0,329.2471,329.2471,327.3491,328.2348,8531.0
2021-03-08 15:00:00,337.18,337.79,335.61,337.01,13107.0,328.1862,328.7799,326.658,328.0207,13107.0
2021-03-08 15:30:00,337.17,338.0,333.9,334.17,56503.0,328.1764,328.9843,324.9936,325.2564,56503.0
2021-03-09 09:30:00,335.97,337.12,331.22,333.03,21537.0,327.0084,328.1278,322.3851,324.1469,21537.0
2021-03-09 10:00:00,332.01,332.79,330.44,331.47,19940.0,323.1541,323.9133,321.6259,322.6285,19940.0
2021-03-09 10:30:00,331.78,333.67,331.19,333.1,17972.0,322.9302,324.7698,322.3559,324.215,17972.0
2021-03-09 11:00:00,333.62,336.72,333.36,334.9,7166.0,324.7211,327.7384,324.4681,325.967,7166.0
2021-03-09 11:30:00,334.59,336.04,334.59,334.98,7129.0,325.6652,327.0766,325.6652,326.0448,7129.0
2021-03-09 12:00:00,335.11,336.3,335.11,335.55,5061.0,326.1714,327.3296,326.1714,326.5996,5061.0
2021-03-09 12:30:00,335.74,336.2,334.96,334.96,4907.0,326.7846,327.2323,326.0254,326.0254,4907.0
2021-03-09 13:00:00,335.12,335.64,334.05,334.63,5028.0,326.1811,326.6872,325.1396,325.7042,5028.0
2021-03-09 13:30:00,335.04,336.29,334.88,335.73,8141.0,326.1032,327.3199,325.9475,326.7748,8141.0
2021-03-09 14:00:00,335.84,336.25,335.14,335.44,6857.0,326.8819,327.281,326.2006,326.4926,6857.0
2021-03-09 14:30:00,335.18,336.41,334.18,334.7,6015.0,326.2395,327.4367,325.2662,325.7723,6015.0
2021-03-09 15:00:00,334.15,335.15,333.88,334.75,13113.0,325.237,326.2103,324.9742,325.821,13113.0
2021-03-09 15:30:00,334.55,334.72,332.66,332.67,28782.0,325.6263,325.7918,323.7867,323.7965,28782.0
2021-03-10 09:30:00,333.11,335.69,330.01,334.66,25959.0,324.2247,326.7359,321.2074,325.7334,25959.0
2021-03-10 10:00:00,334.84,335.27,332.46,332.46,10463.0,325.9086,326.3271,323.5921,323.5921,10463.0
2021-03-10 10:30:00,332.48,334.53,332.48,334.53,13604.0,323.6115,325.6068,323.6115,325.6068,13604.0
2021-03-10 11:00:00,334.38,334.98,333.68,334.59,9204.0,325.4608,326.0448,324.7795,325.6652,9204.0
2021-03-10 11:30:00,335.32,337.69,335.32,336.66,8504.0,326.3758,328.6826,326.3758,327.68,8504.0
2021-03-10 12:00:00,336.87,338.81,336.87,337.32,6782.0,327.8844,329.7727,327.8844,328.3224,6782.0
2021-03-10 12:30:00,338.27,339.84,337.04,339.57,21070.0,329.2471,330.7752,328.0499,330.5124,21070.0
2021-03-10 13:00:00,339.3,340.26,338.0,340.26,9819.0,330.2496,331.184,328.9843,331.184,9819.0
2021-03-10 13:30:00,340.06,341.84,339.67,340.84,6255.0,330.9893,332.7219,330.6097,331.7485,6255.0
2021-03-10 14:00:00,340.65,342.37,340.62,341.1,11615.0,331.5636,333.2377,331.5344,332.0016,11615.0
2021-03-10 14:30:00,341.11,341.83,339.92,339.99,11453.0,332.0113,332.7121,330.8531,330.9212,11453.0
2021-03-10 15:00:00,340.3,341.79,338.73,341.59,16233.0,331.2229,332.6732,329.6948,332.4785,16233.0
2021-03-10 15:30:00,341.05,342.75,340.15,340.99,62768.0,331.9529,333.6076,331.0769,331.8945,62768.0
2021-03-11 09:30:00,345.86,346.17,341.71,343.25,19116.0,336.6346,336.9364,332.5953,334.0942,19116.0
2021-03-11 10:00:00,343.05,343.09,338.0,341.13,21504.0,333.8996,333.9385,328.9843,332.0308,21504.0
2021-03-11 10:30:00,342.02,347.49,340.43,347.0,22903.0,332.8971,338.2212,331.3495,337.7442,22903.0
2021-03-11 11:00:00,346.92,349.61,346.9,348.57,24120.0,337.6664,340.2846,337.6469,339.2723,24120.0
2021-03-11 11:30:00,348.22,349.11,344.6,344.61,14709.0,338.9317,339.7979,335.4082,335.418,14709.0
2021-03-11 12:00:00,344.73,346.97,342.72,342.79,11414.0,335.5348,337.715,333.5784,333.6465,11414.0
2021-03-11 12:30:00,343.24,343.94,342.18,342.25,11912.0,334.0845,334.7658,333.0528,333.1209,11912.0
2021-03-11 13:00:00,342.47,343.17,341.26,342.64,12532.0,333.3351,334.0164,332.1573,333.5005,12532.0
2021-03-11 13:30:00,342.84,344.06,342.0,342.99,9731.0,333.6952,334.8826,332.8776,333.8412,9731.0
2021-03-11 14:00:00,342.99,345.13,342.75,344.34,14325.0,333.8412,335.9241,333.6076,335.1552,14325.0
2021-03-11 14:30:00,344.18,344.18,340.41,340.41,9646.0,334.9994,334.9994,331.33,331.33,9646.0
2021-03-11 15:00:00,340.94,341.77,340.45,341.33,13830.0,331.8459,332.6537,331.3689,332.2255,13830.0
2021-03-11 15:30:00,341.33,341.37,339.68,340.59,28550.0,332.2255,332.2644,330.6195,331.5052,28550.0
2021-03-12 09:30:00,341.18,343.4,340.01,342.65,13009.0,332.0795,334.2402,330.9407,333.5103,13009.0
2021-03-12 10:00:00,342.5,342.5,338.25,338.98,6218.0,333.3643,333.3643,329.2276,329.9381,6218.0
2021-03-12 10:30:00,339.37,340.96,338.89,340.0,10523.0,330.3177,331.8653,329.8505,330.9309,10523.0
2021-03-12 11:00:00,339.66,340.78,339.21,339.92,15265.0,330.6,331.6901,330.162,330.8531,15265.0
2021-03-12 11:30:00,340.05,340.73,338.84,339.59,5000.0,330.9796,331.6415,329.8019,330.5319,5000.0
2021-03-12 12:00:00,339.57,339.99,338.65,339.99,2888.0,330.5124,330.9212,329.6169,330.9212,2888.0
2021-03-12 12:30:00,339.8,342.99,339.8,342.77,10218.0,330.7363,333.8412,330.7363,333.6271,10218.0
2021-03-12 13:00:00,343.11,343.78,342.03,342.29,15662.0,333.958,334.6101,332.9068,333.1599,15662.0
2021-03-12 13:30:00,342.0,344.4,341.35,342.49,9418.0,332.8776,335.2136,332.2449,333.3545,9418.0
2021-03-12 14:00:00,342.49,343.1,341.57,342.13,6030.0,333.3545,333.9483,332.4591,333.0041,6030.0
2021-03-12 14:30:00,343.03,343.05,341.58,343.05,8051.0,333.8801,333.8996,332.4688,333.8996,8051.0
2021-03-12 15:00:00,343.02,344.1,342.95,344.1,7413.0,333.8704,334.9216,333.8023,334.9216,7413.0
2021-03-12 15:30:00,344.18,344.45,343.51,344.03,23006.0,334.9994,335.2622,334.3473,334.8534,23006.0
2021-03-15 09:30:00,342.65,345.27,338.89,340.49,21823.0,333.5103,336.0604,329.8505,331.4079,21823.0
2021-03-15 10:00:00,340.03,341.04,338.27,341.04,7743.0,330.9601,331.9432,329.2471,331.9432,7743.0
2021-03-15 10:30:00,340.91,342.16,340.62,341.41,8926.0,331.8167,333.0333,331.5344,332.3033,8926.0
2021-03-15 11:00:00,341.25,342.01,340.96,341.26,5930.0,332.1476,332.8873,331.8653,332.1573,5930.0
2021-03-15 11:30:00,341.28,341.28,339.17,339.17,6145.0,332.1768,332.1768,330.1231,330.1231,6145.0
2021-03-15 12:00:00,339.23,339.91,338.68,339.13,8793.0,330.1815,330.8433,329.6461,330.0841,8793.0
2021-03-15 12:30:00,339.32,340.11,339.09,339.64,7502.0,330.2691,331.038,330.0452,330.5805,7502.0
2021-03-15 13:00:00,339.72,340.0,339.51,339.67,6591.0,330.6584,330.9309,330.454,330.6097,6591.0
2021-03-15 13:30:00,339.73,341.25,339.55,341.14,16941.0,330.6681,332.1476,330.4929,332.0405,16941.0
2021-03-15 14:00:00,341.23,341.66,340.7,341.54,4302.0,332.1281,332.5467,331.6123,332.4299,4302.0
2021-03-15 14:30:00,341.55,342.31,340.95,342.24,19494.0,332.4396,333.1793,331.8556,333.1112,19494.0
2021-03-15 15:00:00,342.78,342.81,341.42,341.44,27297.0,333.6368,333.666,332.3131,332.3325,27297.0
2021-03-15 15:30:00,341.29,343.73,340.48,343.7,27345.0,332.1865,334.5614,331.3981,334.5322,27345.0
2021-03-16 09:30:00,343.71,344.94,338.23,339.18,27391.0,334.542,335.7392,329.2082,330.1328,27391.0
2021-03-16 10:00:00,339.19,340.2,337.0,339.49,11622.0,330.1425,331.1256,328.011,330.4345,11622.0
2021-03-16 10:30:00,339.67,339.67,337.53,337.7,8526.0,330.6097,330.6097,328.5268,328.6923,8526.0
2021-03-16 11:00:00,337.51,339.65,337.23,338.93,17049.0,328.5074,330.5903,328.2348,329.8895,17049.0
2021-03-16 11:30:00,339.15,340.0,337.92,339.53,20003.0,330.1036,330.9309,328.9064,330.4735,20003.0
2021-03-16 12:00:00,339.76,340.04,338.46,339.43,8552.0,330.6973,330.9699,329.432,330.3761,8552.0
2021-03-16 12:30:00,339.63,340.16,339.35,339.61,4361.0,330.5708,331.0867,330.2983,330.5513,4361.0
2021-03-16 13:00:00,339.32,340.04,339.0,339.31,11641.0,330.2691,330.9699,329.9576,330.2593,11641.0
2021-03-16 13:30:00,338.99,340.03,338.11,339.0,9369.0,329.9479,330.9601,329.0914,329.9576,9369.0
2021-03-16 14:00:00,338.5,340.03,338.37,339.15,5993.0,329.4709,330.9601,329.3444,330.1036,5993.0
2021-03-16 14:30:00,339.42,340.18,338.17,339.84,15038.0,330.3664,331.1061,329.1498,330.7752,15038.0
2021-03-16 15:00:00,339.7,340.08,338.9,339.44,14338.0,330.6389,331.0088,329.8603,330.3859,14338.0
2021-03-16 15:30:00,339.43,340.1,337.47,337.88,60068.0,330.3761,331.0283,328.4684,328.8675,60068.0
2021-03-17 09:30:00,338.66,338.66,334.0,334.07,10789.0,329.6267,329.6267,325.091,325.1591,10789.0
2021-03-17 10:00:00,334.32,336.27,333.68,336.09,6034.0,325.4024,327.3004,324.7795,327.1252,6034.0
2021-03-17 10:30:00,336.24,338.0,335.65,337.75,8043.0,327.2712,328.9843,326.697,328.741,8043.0
2021-03-17 11:00:00,337.51,339.84,337.32,339.18,7228.0,328.5074,330.7752,328.3224,330.1328,7228.0
2021-03-17 11:30:00,339.15,340.19,338.84,340.0,20524.0,330.1036,331.1159,329.8019,330.9309,20524.0
2021-03-17 12:00:00,339.87,340.38,339.28,339.28,34783.0,330.8044,331.3008,330.2301,330.2301,34783.0
2021-03-17 12:30:00,339.32,339.32,337.45,337.45,4707.0,330.2691,330.2691,328.449,328.449,4707.0
2021-03-17 13:00:00,337.8,338.57,337.79,338.05,7900.0,328.7896,329.5391,328.7799,329.033,7900.0
2021-03-17 13:30:00,338.62,339.24,337.86,338.28,11350.0,329.5877,330.1912,328.848,329.2568,11350.0
2021-03-17 14:00:00,338.99,340.0,338.04,338.37,10700.0,329.9479,330.9309,329.0232,329.3444,10700.0
2021-03-17 14:30:00,338.37,340.4,338.37,339.97,26604.0,329.3444,331.3203,329.3444,330.9017,26604.0
2021-03-17 15:00:00,340.05,340.37,338.8,339.11,12616.0,330.9796,331.2911,329.7629,330.0647,12616.0
2021-03-17 15:30:00,339.45,340.16,338.99,340.13,19711.0,330.3956,331.0867,329.9479,331.0575,19711.0
2021-03-18 09:30:00,340.96,340.96,337.66,339.15,7385.0,331.8653,331.8653,328.6534,330.1036,7385.0
2021-03-18 10:00:00,339.35,343.22,339.18,342.87,16905.0,330.2983,334.065,330.1328,333.7244,16905.0
2021-03-18 10:30:00,342.22,343.63,341.92,342.06,12527.0,333.0917,334.4641,332.7997,332.936,12527.0
2021-03-18 11:00:00,342.11,344.55,342.1,344.02,7553.0,332.9847,335.3596,332.9749,334.8437,7553.0
2021-03-18 11:30:00,344.02,345.14,341.99,343.42,9586.0,334.8437,335.9338,332.8679,334.2597,9586.0
2021-03-18 12:00:00,343.5,343.78,341.97,341.97,5064.0,334.3376,334.6101,332.8484,332.8484,5064.0
2021-03-18 12:30:00,341.96,341.96,340.58,341.33,8189.0,332.8387,332.8387,331.4955,332.2255,8189.0
2021-03-18 13:00:00,341.01,342.99,341.01,342.2,9325.0,331.914,333.8412,331.914,333.0723,9325.0
2021-03-18 13:30:00,342.42,343.5,342.16,342.16,19917.0,333.2864,334.3376,333.0333,333.0333,19917.0
2021-03-18 14:00:00,342.05,342.08,338.65,340.69,10035.0,332.9263,332.9555,329.6169,331.6025,10035.0
2021-03-18 14:30:00,339.98,342.12,339.16,340.42,25921.0,330.9115,332.9944,330.1133,331.3397,25921.0
2021-03-18 15:00:00,340.37,341.04,339.07,340.22,22296.0,331.2911,331.9432,330.0257,331.1451,22296.0
2021-03-18 15:30:00,340.22,340.25,338.5,339.69,33194.0,331.1451,331.1743,329.4709,330.6292,33194.0
2021-03-19 09:30:00,337.45,337.45,331.49,335.74,57253.0,328.449,328.449,322.6479,326.7846,57253.0
2021-03-19 10:00:00,335.8,336.13,333.59,334.54,20346.0,326.843,327.1642,324.6919,325.6166,20346.0
2021-03-19 10:30:00,334.55,337.51,333.59,336.48,23484.0,325.6263,328.5074,324.6919,327.5048,23484.0
2021-03-19 11:00:00,336.44,337.77,335.54,335.91,19585.0,327.4659,328.7604,326.5899,326.95,19585.0
2021-03-19 11:30:00,335.7,335.83,334.35,334.6,13414.0,326.7456,326.8722,325.4316,325.675,13414.0
2021-03-19 12:00:00,334.56,336.51,333.57,336.51,26440.0,325.636,327.534,324.6725,327.534,26440.0
2021-03-19 12:30:00,336.55,337.0,335.23,335.52,9084.0,327.573,328.011,326.2882,326.5704,9084.0
2021-03-19 13:00:00,335.24,336.15,335.1,336.04,5329.0,326.2979,327.1836,326.1616,327.0766,5329.0
2021-03-19 13:30:00,336.02,336.13,335.25,335.44,6386.0,327.0571,327.1642,326.3076,326.4926,6386.0
2021-03-19 14:00:00,335.67,335.79,333.18,334.17,8613.0,326.7164,326.8332,324.2929,325.2564,8613.0
2021-03-19 14:30:00,334.32,335.29,333.71,334.67,8587.0,325.4024,326.3466,324.8087,325.7431,8587.0
2021-03-19 15:00:00,335.24,335.24,333.52,334.2,7008.0,326.2979,326.2979,324.6238,325.2856,7008.0
2021-03-19 15:30:00,334.13,335.51,332.05,332.18,56880.0,325.2175,326.5607,323.193,323.3195,56880.0
2021-03-22 09:30:00,331.64,332.2,324.42,324.66,67581.0,322.7939,323.339,315.7665,316.0001,67581.0
2021-03-22 10:00:00,325.25,325.98,321.46,322.04,66561.0,316.5744,317.2849,312.8855,313.45,66561.0
2021-03-22 10:30:00,321.91,322.29,319.17,319.78,143895.0,313.3235,313.6933,310.6566,311.2503,143895.0
2021-03-22 11:00:00,319.39,322.24,318.66,322.06,41041.0,310.8707,313.6447,310.1602,313.4695,41041.0
2021-03-22 11:30:00,322.0,325.01,321.65,323.74,22835.0,313.4111,316.3408,313.0704,315.1047,22835.0
2021-03-22 12:00:00,323.53,325.44,322.02,323.06,29066.0,314.9003,316.7593,313.4305,314.4428,29066.0
2021-03-22 12:30:00,322.76,323.79,321.66,323.41,16038.0,314.1508,315.1533,313.0801,314.7835,16038.0
2021-03-22 13:00:00,323.44,323.99,322.9,323.41,9200.0,314.8127,315.348,314.2871,314.7835,9200.0
2021-03-22 13:30:00,323.47,324.54,323.06,323.06,36373.0,314.8419,315.8833,314.4428,314.4428,36373.0
2021-03-22 14:00:00,323.5,323.7,321.8,322.86,17350.0,314.8711,315.0657,313.2164,314.2481,17350.0
2021-03-22 14:30:00,322.98,325.55,322.16,322.16,24874.0,314.3649,316.8664,313.5668,313.5668,24874.0
2021-03-22 15:00:00,322.36,323.79,322.2,322.57,24321.0,313.7615,315.1533,313.6057,313.9659,24321.0
2021-03-22 15:30:00,322.57,323.04,321.78,321.82,125685.0,313.9659,314.4233,313.1969,313.2359,125685.0
2021-03-23 09:30:00,321.07,322.38,316.55,319.74,42263.0,312.5059,313.7809,308.1064,311.2113,42263.0
2021-03-23 10:00:00,319.47,319.48,316.76,318.31,50008.0,310.9486,310.9583,308.3108,309.8195,50008.0
2021-03-23 10:30:00,318.59,319.58,316.03,317.05,29957.0,310.092,311.0556,307.6003,308.5931,29957.0
2021-03-23 11:00:00,316.88,318.42,315.51,317.89,19966.0,308.4276,309.9266,307.0942,309.4107,19966.0
2021-03-23 11:30:00,317.91,319.64,316.91,317.75,28407.0,309.4302,311.114,308.4568,309.2744,28407.0
2021-03-23 12:00:00,317.52,318.03,315.58,315.98,14871.0,309.0506,309.547,307.1623,307.5516,14871.0
2021-03-23 12:30:00,316.03,316.69,315.07,315.18,18833.0,307.6003,308.2427,306.6659,306.773,18833.0
2021-03-23 13:00:00,315.5,317.31,315.5,317.31,14193.0,307.0844,308.8462,307.0844,308.8462,14193.0
2021-03-23 13:30:00,317.26,317.55,314.51,315.74,18295.0,308.7975,309.0798,306.1209,307.318,18295.0
2021-03-23 14:00:00,315.49,316.28,314.27,314.79,18313.0,307.0747,307.8436,305.8873,306.3934,18313.0
2021-03-23 14:30:00,314.59,314.94,312.42,312.75,24281.0,306.1987,306.5394,304.0866,304.4078,24281.0
2021-03-23 15:00:00,312.75,315.84,312.74,314.65,41208.0,304.4078,307.4154,304.3981,306.2571,41208.0
2021-03-23 15:30:00,314.47,316.74,313.28,316.25,58348.0,306.0819,308.2914,304.9237,307.8144,58348.0
2021-03-24 09:30:00,320.7,322.81,319.99,320.05,36483.0,312.1457,314.1995,311.4547,311.5131,36483.0
2021-03-24 10:00:00,320.8,322.44,320.8,322.13,2749.0,312.2431,313.8393,312.2431,313.5376,2749.0
2021-03-24 10:30:00,322.28,326.23,322.28,325.94,10751.0,313.6836,317.5282,313.6836,317.246,10751.0
2021-03-24 11:00:00,325.96,327.87,325.38,327.29,30443.0,317.2654,319.1245,316.7009,318.56,30443.0
2021-03-24 11:30:00,327.52,327.64,326.18,326.5,6325.0,318.7838,318.9006,317.4796,317.791,6325.0
2021-03-24 12:00:00,326.86,327.14,324.73,325.45,10531.0,318.1414,318.414,316.0682,316.769,10531.0
2021-03-24 12:30:00,325.63,325.64,323.82,324.71,7565.0,316.9442,316.954,315.1825,316.0488,7565.0
2021-03-24 13:00:00,324.75,324.76,322.29,323.98,6082.0,316.0877,316.0974,313.6933,315.3383,6082.0
2021-03-24 13:30:00,323.98,324.92,323.77,324.27,8501.0,315.3383,316.2532,315.1339,315.6205,8501.0
2021-03-24 14:00:00,324.63,324.63,323.23,324.3,7917.0,315.9709,315.9709,314.6083,315.6497,7917.0
2021-03-24 14:30:00,324.06,324.52,323.01,323.93,9853.0,315.4161,315.8638,314.3941,315.2896,9853.0
2021-03-24 15:00:00,324.13,326.3,324.13,324.85,14959.0,315.4843,317.5964,315.4843,316.185,14959.0
2021-03-24 15:30:00,324.88,325.08,322.21,322.21,37093.0,316.2142,316.4089,313.6155,313.6155,37093.0
2021-03-25 09:30:00,322.87,323.44,317.24,319.59,14828.0,314.2579,314.8127,308.778,311.0653,14828.0
2021-03-25 10:00:00,319.83,320.43,319.33,319.8,20362.0,311.2989,311.8829,310.8123,311.2697,20362.0
2021-03-25 10:30:00,319.8,320.36,319.11,320.0,14770.0,311.2697,311.8148,310.5982,311.4644,14770.0
2021-03-25 11:00:00,320.0,325.28,319.91,325.28,22610.0,311.4644,316.6036,311.3768,316.6036,22610.0
2021-03-25 11:30:00,325.43,326.83,324.0,326.68,21173.0,316.7496,318.1122,315.3577,317.9662,21173.0
2021-03-25 12:00:00,326.71,327.68,325.44,326.74,22739.0,317.9954,318.9396,316.7593,318.0246,22739.0
2021-03-25 12:30:00,326.95,331.44,326.95,330.27,17675.0,318.229,322.5993,318.229,321.4605,17675.0
2021-03-25 13:00:00,330.27,330.9,329.3,329.54,7646.0,321.4605,322.0737,320.5163,320.7499,7646.0
2021-03-25 13:30:00,329.81,330.2,328.3,328.71,9157.0,321.0127,321.3923,319.543,319.9421,9157.0
2021-03-25 14:00:00,328.94,331.31,328.42,329.84,14904.0,320.166,322.4727,319.6598,321.0419,14904.0
2021-03-25 14:30:00,329.88,332.81,329.88,332.81,8138.0,321.0809,323.9327,321.0809,323.9327,8138.0
2021-03-25 15:00:00,332.46,334.57,331.22,333.76,26727.0,323.5921,325.6458,322.3851,324.8574,26727.0
2021-03-25 15:30:00,333.75,335.07,333.03,333.24,73098.0,324.8476,326.1324,324.1469,324.3513,73098.0
2021-03-26 09:30:00,343.0,343.0,335.5,341.16,95056.0,333.8509,333.8509,326.551,332.06,95056.0
2021-03-26 10:00:00,341.19,344.9,340.45,343.0,47354.0,332.0892,335.7002,331.3689,333.8509,47354.0
2021-03-26 10:30:00,342.84,342.9,337.5,337.68,39077.0,333.6952,333.7536,328.4976,328.6728,39077.0
2021-03-26 11:00:00,337.77,338.2,335.76,337.11,13354.0,328.7604,329.179,326.804,328.118,13354.0
2021-03-26 11:30:00,337.22,340.0,337.22,339.18,20509.0,328.2251,330.9309,328.2251,330.1328,20509.0
2021-03-26 12:00:00,338.78,340.25,338.3,339.0,18363.0,329.7435,331.1743,329.2763,329.9576,18363.0
2021-03-26 12:30:00,339.12,340.29,338.26,339.72,12151.0,330.0744,331.2132,329.2374,330.6584,12151.0
2021-03-26 13:00:00,339.91,342.05,339.59,339.69,11860.0,330.8433,332.9263,330.5319,330.6292,11860.0
2021-03-26 13:30:00,339.75,340.72,338.53,338.97,13983.0,330.6876,331.6317,329.5001,329.9284,13983.0
2021-03-26 14:00:00,338.81,339.61,337.6,339.31,17985.0,329.7727,330.5513,328.595,330.2593,17985.0
2021-03-26 14:30:00,339.59,342.21,339.24,341.66,21136.0,330.5319,333.082,330.1912,332.5467,21136.0
2021-03-26 15:00:00,341.3,341.87,340.03,341.13,25870.0,332.1963,332.7511,330.9601,332.0308,25870.0
2021-03-26 15:30:00,341.23,341.63,339.63,340.92,87286.0,332.1281,332.5175,330.5708,331.8264,87286.0
2021-03-29 09:30:00,343.45,347.02,341.35,344.83,75005.0,334.2889,337.7637,332.2449,335.6321,75005.0
2021-03-29 10:00:00,344.81,346.26,342.09,342.09,36761.0,335.6126,337.024,332.9652,332.9652,36761.0
2021-03-29 10:30:00,341.69,342.41,339.43,341.45,32343.0,332.5759,333.2767,330.3761,332.3423,32343.0
2021-03-29 11:00:00,341.7,341.96,339.23,340.61,25082.0,332.5856,332.8387,330.1815,331.5247,25082.0
2021-03-29 11:30:00,340.0,340.74,338.46,339.32,12682.0,330.9309,331.6512,329.432,330.2691,12682.0
2021-03-29 12:00:00,339.45,340.0,338.36,339.57,7763.0,330.3956,330.9309,329.3347,330.5124,7763.0
2021-03-29 12:30:00,339.85,340.57,339.22,339.69,16102.0,330.7849,331.4857,330.1717,330.6292,16102.0
2021-03-29 13:00:00,339.76,340.55,339.3,339.76,6833.0,330.6973,331.4663,330.2496,330.6973,6833.0
2021-03-29 13:30:00,339.47,340.49,338.44,339.53,8937.0,330.4151,331.4079,329.4126,330.4735,8937.0
2021-03-29 14:00:00,339.49,342.39,339.38,342.07,6060.0,330.4345,333.2572,330.3275,332.9457,6060.0
2021-03-29 14:30:00,342.27,342.84,340.04,340.19,8359.0,333.1404,333.6952,330.9699,331.1159,8359.0
2021-03-29 15:00:00,340.81,343.67,340.81,342.68,16931.0,331.7193,334.503,331.7193,333.5395,16931.0
2021-03-29 15:30:00,342.61,342.73,340.2,340.68,61704.0,333.4713,333.5881,331.1256,331.5928,61704.0
2021-03-30 09:30:00,338.07,344.32,338.07,344.15,23957.0,329.0524,335.1357,329.0524,334.9702,23957.0
2021-03-30 10:00:00,343.05,346.86,343.05,346.28,32415.0,333.8996,337.608,333.8996,337.0434,32415.0
2021-03-30 10:30:00,346.42,348.13,345.62,346.51,16363.0,337.1797,338.8441,336.401,337.2673,16363.0
2021-03-30 11:00:00,345.89,347.61,343.83,343.83,15138.0,336.6638,338.338,334.6588,334.6588,15138.0
2021-03-30 11:30:00,344.09,344.09,341.84,341.84,32862.0,334.9118,334.9118,332.7219,332.7219,32862.0
2021-03-30 12:00:00,341.5,342.59,341.04,341.69,6961.0,332.3909,333.4519,331.9432,332.5759,6961.0
2021-03-30 12:30:00,341.54,342.58,340.71,341.63,10098.0,332.4299,333.4421,331.622,332.5175,10098.0
2021-03-30 13:00:00,341.24,341.95,339.69,340.12,14132.0,332.1379,332.8289,330.6292,331.0477,14132.0
2021-03-30 13:30:00,340.64,341.53,340.05,340.81,9304.0,331.5539,332.4201,330.9796,331.7193,9304.0
2021-03-30 14:00:00,340.16,344.05,339.25,343.68,27654.0,331.0867,334.8729,330.2009,334.5128,27654.0
2021-03-30 14:30:00,343.27,344.2,341.54,343.29,14605.0,334.1137,335.0189,332.4299,334.1332,14605.0
2021-03-30 15:00:00,343.26,344.91,342.16,344.56,15004.0,334.104,335.71,333.0333,335.3693,15004.0
2021-03-30 15:30:00,344.88,344.88,342.18,343.63,53058.0,335.6808,335.6808,333.0528,334.4641,53058.0
2021-03-31 09:30:00,348.0,352.36,339.05,339.63,101782.0,338.7175,342.9613,330.0063,330.5708,101782.0
2021-03-31 10:00:00,340.25,340.33,331.67,335.69,108935.0,331.1743,331.2521,322.8231,326.7359,108935.0
2021-03-31 10:30:00,335.84,338.0,334.34,334.88,25370.0,326.8819,328.9843,325.4219,325.9475,25370.0
2021-03-31 11:00:00,335.28,338.15,335.26,338.1,16678.0,326.3368,329.1303,326.3174,329.0816,16678.0
2021-03-31 11:30:00,337.81,338.94,336.66,337.15,18253.0,328.7994,329.8992,327.68,328.157,18253.0
2021-03-31 12:00:00,337.8,338.33,336.62,336.85,16245.0,328.7896,329.3055,327.6411,327.865,16245.0
2021-03-31 12:30:00,336.8,336.81,335.46,335.88,10727.0,327.8163,327.826,326.512,326.9208,10727.0
2021-03-31 13:00:00,335.99,336.04,333.73,334.22,16281.0,327.0279,327.0766,324.8282,325.3051,16281.0
2021-03-31 13:30:00,334.32,337.25,334.32,337.25,13952.0,325.4024,328.2543,325.4024,328.2543,13952.0
2021-03-31 14:00:00,337.31,339.45,337.19,339.23,26494.0,328.3127,330.3956,328.1959,330.1815,26494.0
2021-03-31 14:30:00,339.24,343.04,339.24,339.41,32041.0,330.1912,333.8899,330.1912,330.3567,32041.0
2021-03-31 15:00:00,339.38,339.9,336.03,336.11,31172.0,330.3275,330.8336,327.0668,327.1447,31172.0
2021-03-31 15:30:00,335.89,338.3,335.45,335.88,63451.0,326.9306,329.2763,326.5023,326.9208,63451.0
2021-04-01 09:30:00,334.2,339.15,330.54,330.57,103334.0,325.2856,330.1036,321.7233,321.7525,103334.0
2021-04-01 10:00:00,330.5,333.6,330.34,331.26,73207.0,321.6843,324.7017,321.5286,322.4241,73207.0
2021-04-01 10:30:00,331.09,331.81,330.15,330.52,25662.0,322.2586,322.9594,321.3437,321.7038,25662.0
2021-04-01 11:00:00,330.99,331.84,330.25,331.55,21620.0,322.1613,322.9886,321.441,322.7063,21620.0
2021-04-01 11:30:00,331.4,331.62,330.29,331.31,14418.0,322.5603,322.7745,321.4799,322.4727,14418.0
2021-04-01 12:00:00,331.99,333.11,331.83,332.42,24542.0,323.1346,324.2247,322.9789,323.5531,24542.0
2021-04-01 12:30:00,332.42,332.66,329.81,330.51,35302.0,323.5531,323.7867,321.0127,321.6941,35302.0
2021-04-01 13:00:00,330.71,331.4,330.11,330.92,16529.0,321.8887,322.5603,321.3047,322.0931,16529.0
2021-04-01 13:30:00,330.93,331.91,330.73,331.87,20423.0,322.1029,323.0567,321.9082,323.0178,20423.0
2021-04-01 14:00:00,331.77,332.07,330.94,332.07,12768.0,322.9205,323.2125,322.1126,323.2125,12768.0
2021-04-01 14:30:00,331.91,333.78,331.89,333.57,18897.0,323.0567,324.8768,323.0373,324.6725,18897.0
2021-04-01 15:00:00,333.42,333.42,331.71,332.34,15836.0,324.5265,324.5265,322.8621,323.4753,15836.0
2021-04-01 15:30:00,332.26,334.0,331.88,333.88,51488.0,323.3974,325.091,323.0275,324.9742,51488.0
2021-04-05 09:30:00,338.42,342.0,338.15,340.93,40769.0,329.3931,332.8776,329.1303,331.8361,40769.0
2021-04-05 10:00:00,340.91,343.34,339.61,341.64,23671.0,331.8167,334.1818,330.5513,332.5272,23671.0
2021-04-05 10:30:00,341.56,342.31,341.18,341.3,14796.0,332.4493,333.1793,332.0795,332.1963,14796.0
2021-04-05 11:00:00,341.23,342.26,340.64,342.1,18653.0,332.1281,333.1307,331.5539,332.9749,18653.0
2021-04-05 11:30:00,342.16,344.74,342.0,344.74,23960.0,333.0333,335.5445,332.8776,335.5445,23960.0
2021-04-05 12:00:00,344.79,345.4,342.91,343.53,13867.0,335.5932,336.1869,333.7633,334.3668,13867.0
2021-04-05 12:30:00,343.62,344.45,342.31,342.51,11931.0,334.4544,335.2622,333.1793,333.374,11931.0
2021-04-05 13:00:00,342.02,343.49,341.56,341.82,10275.0,332.8971,334.3278,332.4493,332.7024,10275.0
2021-04-05 13:30:00,341.93,343.24,341.89,343.24,5617.0,332.8095,334.0845,332.7705,334.0845,5617.0
2021-04-05 14:00:00,343.05,343.48,342.27,342.6,9047.0,333.8996,334.3181,333.1404,333.4616,9047.0
2021-04-05 14:30:00,342.53,343.53,342.33,343.19,7315.0,333.3935,334.3668,333.1988,334.0359,7315.0
2021-04-05 15:00:00,343.13,343.89,342.13,343.65,10753.0,333.9775,334.7172,333.0041,334.4836,10753.0
2021-04-05 15:30:00,343.52,345.58,343.41,344.22,46849.0,334.357,336.3621,334.25,335.0384,46849.0
2021-04-06 09:30:00,343.75,345.19,342.83,343.94,18375.0,334.5809,335.9825,333.6855,334.7658,18375.0
2021-04-06 10:00:00,343.81,344.52,342.27,343.96,12618.0,334.6393,335.3304,333.1404,334.7853,12618.0
2021-04-06 10:30:00,343.96,344.08,341.55,342.61,27517.0,334.7853,334.9021,332.4396,333.4713,27517.0
2021-04-06 11:00:00,342.63,342.63,340.27,340.86,7800.0,333.4908,333.4908,331.1937,331.768,7800.0
2021-04-06 11:30:00,340.94,342.06,340.94,341.5,5440.0,331.8459,332.936,331.8459,332.3909,5440.0
2021-04-06 12:00:00,341.24,342.02,340.88,341.81,4749.0,332.1379,332.8971,331.7875,332.6927,4749.0
2021-04-06 12:30:00,342.07,342.66,341.47,342.66,6052.0,332.9457,333.52,332.3617,333.52,6052.0
2021-04-06 13:00:00,342.25,342.6,341.73,342.36,6330.0,333.1209,333.4616,332.6148,333.228,6330.0
2021-04-06 13:30:00,342.28,342.85,341.85,342.66,6293.0,333.1501,333.7049,332.7316,333.52,6293.0
2021-04-06 14:00:00,342.57,343.44,342.43,343.29,7425.0,333.4324,334.2792,333.2961,334.1332,7425.0
2021-04-06 14:30:00,343.24,343.5,342.1,342.39,6580.0,334.0845,334.3376,332.9749,333.2572,6580.0
2021-04-06 15:00:00,342.08,342.51,341.6,342.09,9544.0,332.9555,333.374,332.4883,332.9652,9544.0
2021-04-06 15:30:00,342.35,344.06,342.05,344.06,44116.0,333.2183,334.8826,332.9263,334.8826,44116.0
2021-04-07 09:30:00,344.25,344.9,338.36,339.15,28971.0,335.0676,335.7002,329.3347,330.1036,28971.0
2021-04-07 10:00:00,339.25,339.68,337.36,339.44,11864.0,330.2009,330.6195,328.3614,330.3859,11864.0
2021-04-07 10:30:00,339.66,342.37,339.66,340.39,12742.0,330.6,333.2377,330.6,331.3105,12742.0
2021-04-07 11:00:00,340.31,340.76,339.26,339.97,9663.0,331.2327,331.6707,330.2107,330.9017,9663.0
2021-04-07 11:30:00,339.88,339.89,338.47,339.01,11261.0,330.8141,330.8239,329.4418,329.9673,11261.0
2021-04-07 12:00:00,339.3,339.5,336.59,336.59,22863.0,330.2496,330.4443,327.6119,327.6119,22863.0
2021-04-07 12:30:00,336.88,338.77,336.43,337.86,10924.0,327.8942,329.7337,327.4562,328.848,10924.0
2021-04-07 13:00:00,337.92,339.13,337.8,339.02,8531.0,328.9064,330.0841,328.7896,329.9771,8531.0
2021-04-07 13:30:00,338.84,339.73,338.5,339.73,9206.0,329.8019,330.6681,329.4709,330.6681,9206.0
2021-04-07 14:00:00,339.73,339.83,337.59,337.85,8643.0,330.6681,330.7655,328.5852,328.8383,8643.0
2021-04-07 14:30:00,337.86,338.16,337.36,337.6,9198.0,328.848,329.14,328.3614,328.595,9198.0
2021-04-07 15:00:00,337.23,337.67,336.03,336.31,18434.0,328.2348,328.6631,327.0668,327.3394,18434.0
2021-04-07 15:30:00,336.09,337.49,335.57,337.21,54900.0,327.1252,328.4879,326.6191,328.2154,54900.0
2021-04-08 09:30:00,336.24,336.69,332.59,333.71,34595.0,327.2712,327.7092,323.7186,324.8087,34595.0
2021-04-08 10:00:00,333.38,335.91,331.77,335.45,15614.0,324.4875,326.95,322.9205,326.5023,15614.0
2021-04-08 10:30:00,335.32,337.62,335.25,335.89,12902.0,326.3758,328.6144,326.3076,326.9306,12902.0
2021-04-08 11:00:00,336.37,337.9,336.17,337.82,19311.0,327.3978,328.887,327.2031,328.8091,19311.0
2021-04-08 11:30:00,338.22,339.82,337.9,339.21,8203.0,329.1984,330.7557,328.887,330.162,8203.0
2021-04-08 12:00:00,339.37,341.27,339.37,341.12,14034.0,330.3177,332.1671,330.3177,332.0211,14034.0
2021-04-08 12:30:00,341.14,341.49,340.21,340.65,9450.0,332.0405,332.3812,331.1353,331.5636,9450.0
2021-04-08 13:00:00,340.94,341.06,340.12,340.97,6341.0,331.8459,331.9627,331.0477,331.8751,6341.0
2021-04-08 13:30:00,341.0,341.24,340.76,340.95,5929.0,331.9043,332.1379,331.6707,331.8556,5929.0
2021-04-08 14:00:00,341.05,341.5,340.92,341.23,2237.0,331.9529,332.3909,331.8264,332.1281,2237.0
2021-04-08 14:30:00,340.97,342.06,340.95,342.0,7714.0,331.8751,332.936,331.8556,332.8776,7714.0
2021-04-08 15:00:00,342.0,342.25,341.65,341.85,12537.0,332.8776,333.1209,332.5369,332.7316,12537.0
2021-04-08 15:30:00,341.87,342.25,341.05,341.67,35087.0,332.7511,333.1209,331.9529,332.5564,35087.0
2021-04-09 09:30:00,342.5,346.43,341.07,346.32,20069.0,333.3643,337.1894,331.9724,337.0824,20069.0
2021-04-09 10:00:00,345.79,346.57,342.56,344.21,16240.0,336.5665,337.3257,333.4227,335.0286,16240.0
2021-04-09 10:30:00,344.69,344.7,342.76,343.5,6848.0,335.4958,335.5056,333.6173,334.3376,6848.0
2021-04-09 11:00:00,343.49,346.42,343.49,345.26,13435.0,334.3278,337.1797,334.3278,336.0506,13435.0
2021-04-09 11:30:00,345.34,346.79,345.11,346.78,9171.0,336.1285,337.5398,335.9046,337.5301,9171.0
2021-04-09 12:00:00,346.23,346.71,344.9,345.89,17089.0,336.9948,337.462,335.7002,336.6638,17089.0
2021-04-09 12:30:00,345.95,347.0,345.65,346.57,8639.0,336.7222,337.7442,336.4302,337.3257,8639.0
2021-04-09 13:00:00,346.61,346.93,345.65,345.82,5278.0,337.3646,337.6761,336.4302,336.5957,5278.0
2021-04-09 13:30:00,345.48,346.23,344.68,345.4,6595.0,336.2648,336.9948,335.4861,336.1869,6595.0
2021-04-09 14:00:00,345.06,345.71,344.55,345.37,5638.0,335.856,336.4886,335.3596,336.1577,5638.0
2021-04-09 14:30:00,345.41,345.41,344.19,344.6,3863.0,336.1966,336.1966,335.0092,335.4082,3863.0
2021-04-09 15:00:00,344.62,345.7,343.48,345.65,10647.0,335.4277,336.4789,334.3181,336.4302,10647.0
2021-04-09 15:30:00,345.73,346.45,345.18,346.04,40573.0,336.5081,337.2089,335.9728,336.8098,40573.0
2021-04-12 09:30:00,347.51,348.82,343.81,344.62,21671.0,338.2406,339.5157,334.6393,335.4277,21671.0
2021-04-12 10:00:00,344.62,346.43,344.62,346.34,17791.0,335.4277,337.1894,335.4277,337.1018,17791.0
2021-04-12 10:30:00,346.44,346.56,344.76,346.52,10961.0,337.1992,337.316,335.564,337.277,10961.0
2021-04-12 11:00:00,345.83,347.13,345.05,346.84,7451.0,336.6054,337.8708,335.8462,337.5885,7451.0
2021-04-12 11:30:00,346.62,347.02,346.01,346.93,5731.0,337.3744,337.7637,336.7806,337.6761,5731.0
2021-04-12 12:00:00,346.86,347.24,345.91,346.9,3304.0,337.608,337.9778,336.6833,337.6469,3304.0
2021-04-12 12:30:00,347.14,347.58,347.07,347.08,6838.0,337.8805,338.3088,337.8124,337.8221,6838.0
2021-04-12 13:00:00,346.4,346.7,345.44,345.44,3454.0,337.1602,337.4522,336.2258,336.2258,3454.0
2021-04-12 13:30:00,345.76,347.23,345.59,346.79,6735.0,336.5373,337.9681,336.3718,337.5398,6735.0
2021-04-12 14:00:00,347.21,348.98,347.18,348.08,10718.0,337.9486,339.6714,337.9194,338.7954,10718.0
2021-04-12 14:30:00,347.62,348.44,347.05,347.53,5000.0,338.3477,339.1458,337.7929,338.2601,5000.0
2021-04-12 15:00:00,347.54,349.06,347.36,349.06,12655.0,338.2698,339.7493,338.0946,339.7493,12655.0
2021-04-12 15:30:00,349.04,349.43,348.52,348.86,37012.0,339.7298,340.1094,339.2237,339.5546,37012.0
2021-04-13 09:30:00,346.29,346.83,343.47,344.85,30479.0,337.0532,337.5788,334.3084,335.6516,30479.0
2021-04-13 10:00:00,345.09,346.21,343.37,345.59,77634.0,335.8852,336.9753,334.211,336.3718,77634.0
2021-04-13 10:30:00,345.38,345.38,343.49,343.77,9587.0,336.1674,336.1674,334.3278,334.6004,9587.0
2021-04-13 11:00:00,344.12,344.71,343.32,343.71,6004.0,334.941,335.5153,334.1624,334.542,6004.0
2021-04-13 11:30:00,343.64,343.82,342.83,343.02,11711.0,334.4738,334.649,333.6855,333.8704,11711.0
2021-04-13 12:00:00,343.22,344.0,343.1,343.15,6739.0,334.065,334.8242,333.9483,333.9969,6739.0
2021-04-13 12:30:00,343.22,343.28,341.26,341.48,15108.0,334.065,334.1234,332.1573,332.3715,15108.0
2021-04-13 13:00:00,341.46,342.9,341.16,342.65,16236.0,332.352,333.7536,332.06,333.5103,16236.0
2021-04-13 13:30:00,342.65,343.65,342.61,343.35,7084.0,333.5103,334.4836,333.4713,334.1916,7084.0
2021-04-13 14:00:00,343.26,344.62,343.25,344.14,8697.0,334.104,335.4277,334.0942,334.9605,8697.0
2021-04-13 14:30:00,344.52,344.52,343.21,343.73,7756.0,335.3304,335.3304,334.0553,334.5614,7756.0
2021-04-13 15:00:00,344.31,344.97,343.47,343.85,8665.0,335.126,335.7684,334.3084,334.6782,8665.0
2021-04-13 15:30:00,343.93,344.46,343.23,343.3,82232.0,334.7561,335.272,334.0748,334.1429,82232.0
2021-04-14 09:30:00,341.94,345.43,341.43,344.5,14146.0,332.8192,336.2161,332.3228,335.3109,14146.0
2021-04-14 10:00:00,344.5,347.02,343.71,346.79,40944.0,335.3109,337.7637,334.542,337.5398,40944.0
2021-04-14 10:30:00,346.58,347.25,345.55,346.0,6234.0,337.3354,337.9876,336.3329,336.7709,6234.0
2021-04-14 11:00:00,345.89,347.16,345.57,346.05,4436.0,336.6638,337.9,336.3524,336.8196,4436.0
2021-04-14 11:30:00,345.87,346.6,344.81,344.81,6280.0,336.6444,337.3549,335.6126,335.6126,6280.0
2021-04-14 12:00:00,345.01,347.02,344.25,346.7,14490.0,335.8073,337.7637,335.0676,337.4522,14490.0
2021-04-14 12:30:00,346.97,348.22,346.42,347.06,23407.0,337.715,338.9317,337.1797,337.8026,23407.0
2021-04-14 13:00:00,347.04,348.02,346.46,348.0,6713.0,337.7832,338.737,337.2186,338.7175,6713.0
2021-04-14 13:30:00,348.03,348.03,346.59,346.59,25425.0,338.7467,338.7467,337.3452,337.3452,25425.0
2021-04-14 14:00:00,346.54,349.96,345.63,349.59,47778.0,337.2965,340.6253,336.4108,340.2651,47778.0
2021-04-14 14:30:00,349.98,349.98,348.22,348.5,19900.0,340.6447,340.6447,338.9317,339.2042,19900.0
2021-04-14 15:00:00,348.5,350.06,347.91,348.77,23949.0,339.2042,340.7226,338.63,339.467,23949.0
2021-04-14 15:30:00,348.77,350.21,346.79,347.69,60159.0,339.467,340.8686,337.5398,338.4158,60159.0
2021-04-15 09:30:00,348.91,348.91,344.76,346.81,8644.0,339.6033,339.6033,335.564,337.5593,8644.0
2021-04-15 10:00:00,347.46,347.46,345.41,346.7,7868.0,338.192,338.192,336.1966,337.4522,7868.0
2021-04-15 10:30:00,346.6,347.87,345.87,346.12,9620.0,337.3549,338.591,336.6444,336.8877,9620.0
2021-04-15 11:00:00,346.14,346.32,344.32,344.78,58204.0,336.9072,337.0824,335.1357,335.5834,58204.0
2021-04-15 11:30:00,344.82,347.64,344.46,347.64,10216.0,335.6224,338.3672,335.272,338.3672,10216.0
2021-04-15 12:00:00,347.52,348.13,347.29,348.13,3471.0,338.2504,338.8441,338.0265,338.8441,3471.0
2021-04-15 12:30:00,347.72,348.34,347.37,347.59,6118.0,338.445,339.0485,338.1044,338.3185,6118.0
2021-04-15 13:00:00,347.15,347.45,346.81,346.98,9392.0,337.8902,338.1822,337.5593,337.7248,9392.0
2021-04-15 13:30:00,346.99,347.74,346.91,347.68,12116.0,337.7345,338.4645,337.6566,338.4061,12116.0
2021-04-15 14:00:00,347.38,347.77,346.71,347.21,10138.0,338.1141,338.4937,337.462,337.9486,10138.0
2021-04-15 14:30:00,347.44,347.79,347.11,347.47,7208.0,338.1725,338.5132,337.8513,338.2017,7208.0
2021-04-15 15:00:00,347.39,347.88,347.15,347.46,12718.0,338.1238,338.6008,337.8902,338.192,12718.0
2021-04-15 15:30:00,347.4,348.21,347.2,347.94,34991.0,338.1336,338.9219,337.9389,338.6592,34991.0
2021-04-16 09:30:00,350.9,351.95,349.54,351.35,32457.0,341.5402,342.5622,340.2165,341.9782,32457.0
2021-04-16 10:00:00,350.87,351.96,349.61,351.65,9052.0,341.511,342.5719,340.2846,342.2702,9052.0
2021-04-16 10:30:00,351.54,352.98,351.31,352.32,8485.0,342.1631,343.5647,341.9393,342.9223,8485.0
2021-04-16 11:00:00,352.22,352.68,351.78,352.06,18472.0,342.825,343.2727,342.3967,342.6693,18472.0
2021-04-16 11:30:00,352.13,352.76,351.77,352.29,9301.0,342.7374,343.3506,342.387,342.8931,9301.0
2021-04-16 12:00:00,352.08,352.94,351.93,352.74,8456.0,342.6887,343.5258,342.5427,343.3311,8456.0
2021-04-16 12:30:00,352.67,352.94,352.22,352.52,5413.0,343.263,343.5258,342.825,343.117,5413.0
2021-04-16 13:00:00,352.97,352.97,351.99,352.68,6017.0,343.555,343.555,342.6011,343.2727,6017.0
2021-04-16 13:30:00,352.41,353.09,350.69,350.83,37472.0,343.0099,343.6718,341.3358,341.4721,37472.0
2021-04-16 14:00:00,350.87,352.27,350.37,352.27,29183.0,341.511,342.8737,341.0243,342.8737,29183.0
2021-04-16 14:30:00,352.27,352.46,351.87,352.12,11247.0,342.8737,343.0586,342.4843,342.7277,11247.0
2021-04-16 15:00:00,352.22,352.35,351.89,352.29,12266.0,342.825,342.9515,342.5038,342.8931,12266.0
2021-04-16 15:30:00,352.05,352.41,351.52,351.57,69550.0,342.6595,343.0099,342.1437,342.1923,69550.0
2021-04-19 09:30:00,350.19,352.04,349.09,350.99,14298.0,340.8491,342.6498,339.7785,341.6278,14298.0
2021-04-19 10:00:00,350.3,351.56,349.51,350.38,7125.0,340.9562,342.1826,340.1873,341.0341,7125.0
2021-04-19 10:30:00,350.39,350.63,349.19,349.96,8263.0,341.0438,341.2774,339.8758,340.6253,8263.0
2021-04-19 11:00:00,349.49,349.79,348.09,349.36,39202.0,340.1678,340.4598,338.8051,340.0413,39202.0
2021-04-19 11:30:00,349.47,350.49,349.05,349.75,2547.0,340.1483,341.1411,339.7395,340.4209,2547.0
2021-04-19 12:00:00,349.57,350.33,349.31,349.78,5405.0,340.2457,340.9854,339.9926,340.4501,5405.0
2021-04-19 12:30:00,349.53,349.92,348.79,349.48,13750.0,340.2067,340.5863,339.4865,340.1581,13750.0
2021-04-19 13:00:00,349.5,350.03,349.43,349.81,4159.0,340.1775,340.6934,340.1094,340.4793,4159.0
2021-04-19 13:30:00,349.49,350.12,349.33,349.79,4068.0,340.1678,340.781,340.0121,340.4598,4068.0
2021-04-19 14:00:00,349.52,350.67,349.44,350.4,3717.0,340.197,341.3163,340.1191,341.0535,3717.0
2021-04-19 14:30:00,350.36,350.71,349.88,350.71,3386.0,341.0146,341.3553,340.5474,341.3553,3386.0
2021-04-19 15:00:00,350.52,350.75,350.07,350.25,4507.0,341.1703,341.3942,340.7323,340.9075,4507.0
2021-04-19 15:30:00,350.33,350.83,349.43,350.83,30334.0,340.9854,341.4721,340.1094,341.4721,30334.0
2021-04-20 09:30:00,349.69,351.46,349.06,351.31,13578.0,340.3625,342.0853,339.7493,341.9393,13578.0
2021-04-20 10:00:00,351.13,351.62,350.01,350.16,15097.0,341.7641,342.241,340.6739,340.8199,15097.0
2021-04-20 10:30:00,350.12,350.13,345.78,348.12,48610.0,340.781,340.7907,336.5568,338.8343,48610.0
2021-04-20 11:00:00,347.62,347.77,345.77,345.98,10581.0,338.3477,338.4937,336.547,336.7514,10581.0
2021-04-20 11:30:00,345.99,346.43,344.7,346.43,5432.0,336.7612,337.1894,335.5056,337.1894,5432.0
2021-04-20 12:00:00,346.2,346.43,344.25,345.68,11906.0,336.9656,337.1894,335.0676,336.4594,11906.0
2021-04-20 12:30:00,345.78,346.46,344.73,344.73,6279.0,336.5568,337.2186,335.5348,335.5348,6279.0
2021-04-20 13:00:00,343.9,344.64,343.22,343.84,8017.0,334.7269,335.4472,334.065,334.6685,8017.0
2021-04-20 13:30:00,343.32,343.73,342.2,343.02,5667.0,334.1624,334.5614,333.0723,333.8704,5667.0
2021-04-20 14:00:00,343.08,343.56,342.43,342.65,6623.0,333.9288,334.396,333.2961,333.5103,6623.0
2021-04-20 14:30:00,342.42,343.82,342.42,343.82,4862.0,333.2864,334.649,333.2864,334.649,4862.0
2021-04-20 15:00:00,343.69,344.88,343.15,344.82,5753.0,334.5225,335.6808,333.9969,335.6224,5753.0
2021-04-20 15:30:00,344.86,346.24,344.6,344.79,36061.0,335.6613,337.0045,335.4082,335.5932,36061.0
2021-04-21 09:30:00,343.53,348.61,341.5,347.46,8799.0,334.3668,339.3113,332.3909,338.192,8799.0
2021-04-21 10:00:00,347.8,350.86,347.77,349.94,11735.0,338.5229,341.5013,338.4937,340.6058,11735.0
2021-04-21 10:30:00,349.84,350.75,349.1,350.32,12889.0,340.5085,341.3942,339.7882,340.9757,12889.0
2021-04-21 11:00:00,350.28,351.4,349.44,349.87,23547.0,340.9367,342.0269,340.1191,340.5377,23547.0
2021-04-21 11:30:00,349.86,351.98,349.52,351.98,10613.0,340.5279,342.5914,340.197,342.5914,10613.0
2021-04-21 12:00:00,351.92,351.92,350.73,350.84,6627.0,342.533,342.533,341.3747,341.4818,6627.0
2021-04-21 12:30:00,351.08,352.51,351.01,351.81,9315.0,341.7154,343.1073,341.6473,342.4259,9315.0
2021-04-21 13:00:00,352.12,352.81,351.03,351.03,8258.0,342.7277,343.3992,341.6667,341.6667,8258.0
2021-04-21 13:30:00,351.5,352.34,351.11,351.95,11340.0,342.1242,342.9418,341.7446,342.5622,11340.0
2021-04-21 14:00:00,351.9,352.51,351.65,351.8,6148.0,342.5135,343.1073,342.2702,342.4162,6148.0
2021-04-21 14:30:00,351.88,352.39,351.54,351.67,5737.0,342.4941,342.9905,342.1631,342.2897,5737.0
2021-04-21 15:00:00,351.82,353.0,351.58,351.75,61315.0,342.4357,343.5842,342.2021,342.3675,61315.0
2021-04-21 15:30:00,351.75,352.76,351.38,351.93,76471.0,342.3675,343.3506,342.0074,342.5427,76471.0
2021-04-22 09:30:00,350.93,353.76,349.49,351.45,20422.0,341.5694,344.3239,340.1678,342.0755,20422.0
2021-04-22 10:00:00,349.0,350.62,347.24,348.68,6709.0,339.6909,341.2677,337.9778,339.3794,6709.0
2021-04-22 10:30:00,348.86,349.82,347.96,349.43,4614.0,339.5546,340.489,338.6786,340.1094,4614.0
2021-04-22 11:00:00,349.26,350.27,349.18,349.66,5442.0,339.9439,340.927,339.8661,340.3333,5442.0
2021-04-22 11:30:00,349.81,350.36,349.01,349.55,8907.0,340.4793,341.0146,339.7006,340.2262,8907.0
2021-04-22 12:00:00,349.71,350.07,348.44,348.51,8679.0,340.3819,340.7323,339.1458,339.2139,8679.0
2021-04-22 12:30:00,348.53,350.24,348.33,349.96,4039.0,339.2334,340.8978,339.0387,340.6253,4039.0
2021-04-22 13:00:00,350.27,350.27,346.57,347.95,9813.0,340.927,340.927,337.3257,338.6689,9813.0
2021-04-22 13:30:00,348.1,349.36,346.59,347.0,7959.0,338.8149,340.0413,337.3452,337.7442,7959.0
2021-04-22 14:00:00,346.94,347.78,345.47,347.78,8893.0,337.6858,338.5034,336.255,338.5034,8893.0
2021-04-22 14:30:00,347.9,349.1,347.6,348.95,4527.0,338.6202,339.7882,338.3282,339.6422,4527.0
2021-04-22 15:00:00,348.97,349.45,347.19,347.45,5245.0,339.6617,340.1289,337.9292,338.1822,5245.0
2021-04-22 15:30:00,348.07,348.56,347.52,348.56,32876.0,338.7857,339.2626,338.2504,339.2626,32876.0
2021-04-23 09:30:00,350.37,351.04,347.82,349.99,5442.0,341.0243,341.6765,338.5424,340.6545,5442.0
2021-04-23 10:00:00,350.87,351.23,349.47,350.77,3759.0,341.511,341.8614,340.1483,341.4137,3759.0
2021-04-23 10:30:00,350.36,351.47,350.25,350.72,4755.0,341.0146,342.095,340.9075,341.365,4755.0
2021-04-23 11:00:00,351.07,352.48,350.58,351.67,7688.0,341.7057,343.0781,341.2287,342.2897,7688.0
2021-04-23 11:30:00,351.5,351.53,350.79,351.23,2602.0,342.1242,342.1534,341.4331,341.8614,2602.0
2021-04-23 12:00:00,351.32,351.32,350.29,350.29,4729.0,341.949,341.949,340.9465,340.9465,4729.0
2021-04-23 12:30:00,350.31,351.0,349.99,350.66,5339.0,340.9659,341.6375,340.6545,341.3066,5339.0
2021-04-23 13:00:00,350.56,350.81,350.52,350.59,5084.0,341.2093,341.4526,341.1703,341.2385,5084.0
2021-04-23 13:30:00,350.42,351.04,350.38,350.61,2727.0,341.073,341.6765,341.0341,341.2579,2727.0
2021-04-23 14:00:00,350.74,350.75,349.35,349.39,5496.0,341.3845,341.3942,340.0315,340.0705,5496.0
2021-04-23 14:30:00,349.77,351.24,349.58,350.83,4214.0,340.4403,341.8711,340.2554,341.4721,4214.0
2021-04-23 15:00:00,350.9,351.84,350.89,351.36,3690.0,341.5402,342.4551,341.5305,341.9879,3690.0
2021-04-23 15:30:00,351.4,351.64,349.88,350.58,32422.0,342.0269,342.2605,340.5474,341.2287,32422.0
2021-04-26 09:30:00,352.44,356.13,352.4,355.46,17835.0,343.0391,346.6307,343.0002,345.9786,17835.0
2021-04-26 10:00:00,355.44,356.57,354.0,355.13,34029.0,345.9591,347.059,344.5575,345.6574,34029.0
2021-04-26 10:30:00,355.4,356.0,354.0,354.0,40044.0,345.9202,346.5042,344.5575,344.5575,40044.0
2021-04-26 11:00:00,354.33,354.94,354.0,354.94,9490.0,344.8787,345.4724,344.5575,345.4724,9490.0
2021-04-26 11:30:00,355.16,356.42,355.09,355.88,10020.0,345.6866,346.913,345.6184,346.3874,10020.0
2021-04-26 12:00:00,355.86,356.26,355.5,356.07,13359.0,346.3679,346.7572,346.0175,346.5723,13359.0
2021-04-26 12:30:00,355.96,356.96,355.71,355.71,7994.0,346.4652,347.4386,346.2219,346.2219,7994.0
2021-04-26 13:00:00,355.87,356.86,355.73,356.7,7789.0,346.3776,347.3412,346.2414,347.1855,7789.0
2021-04-26 13:30:00,356.67,357.74,356.37,357.23,8117.0,347.1563,348.1977,346.8643,347.7014,8117.0
2021-04-26 14:00:00,357.23,358.01,356.92,357.9,8643.0,347.7014,348.4605,347.3996,348.3535,8643.0
2021-04-26 14:30:00,357.66,357.77,357.0,357.74,8659.0,348.1199,348.2269,347.4775,348.1977,8659.0
2021-04-26 15:00:00,357.79,357.95,356.65,356.65,10717.0,348.2464,348.4021,347.1368,347.1368,10717.0
2021-04-26 15:30:00,356.63,357.79,356.36,357.71,37830.0,347.1174,348.2464,346.8546,348.1685,37830.0
2021-04-27 09:30:00,357.62,359.41,357.02,358.16,16440.0,348.0809,349.8232,347.497,348.6065,16440.0
2021-04-27 10:00:00,358.17,360.47,357.63,359.28,14897.0,348.6163,350.8549,348.0907,349.6967,14897.0
2021-04-27 10:30:00,359.14,361.32,359.14,359.73,8133.0,349.5604,351.6823,349.5604,350.1347,8133.0
2021-04-27 11:00:00,359.79,360.5,359.6,359.63,5308.0,350.1931,350.8841,350.0081,350.0373,5308.0
2021-04-27 11:30:00,359.91,360.88,359.68,360.18,5232.0,350.3099,351.254,350.086,350.5727,5232.0
2021-04-27 12:00:00,360.34,360.35,359.7,360.25,4406.0,350.7284,350.7381,350.1055,350.6408,4406.0
2021-04-27 12:30:00,360.4,360.86,359.27,359.55,8832.0,350.7868,351.2345,349.6869,349.9595,8832.0
2021-04-27 13:00:00,359.63,360.21,359.11,359.77,6444.0,350.0373,350.6019,349.5312,350.1736,6444.0
2021-04-27 13:30:00,359.59,360.19,358.83,359.72,8973.0,349.9984,350.5824,349.2587,350.1249,8973.0
2021-04-27 14:00:00,359.32,359.58,357.95,358.28,8734.0,349.7356,349.9887,348.4021,348.7233,8734.0
2021-04-27 14:30:00,358.47,359.24,357.83,358.16,7275.0,348.9083,349.6577,348.2853,348.6065,7275.0
2021-04-27 15:00:00,358.19,358.46,357.43,358.19,10443.0,348.6357,348.8985,347.896,348.6357,10443.0
2021-04-27 15:30:00,358.25,358.59,357.37,357.37,18002.0,348.6941,349.0251,347.8376,347.8376,18002.0
2021-04-28 09:30:00,359.8,360.46,358.01,358.13,10375.0,350.2028,350.8452,348.4605,348.5773,10375.0
2021-04-28 10:00:00,358.11,358.51,357.14,357.56,5385.0,348.5579,348.9472,347.6138,348.0225,5385.0
2021-04-28 10:30:00,358.19,358.9,357.71,358.9,4191.0,348.6357,349.3268,348.1685,349.3268,4191.0
2021-04-28 11:00:00,358.88,358.89,356.81,356.96,8867.0,349.3073,349.3171,347.2926,347.4386,8867.0
2021-04-28 11:30:00,357.03,358.26,356.89,357.77,5834.0,347.5067,348.7039,347.3704,348.2269,5834.0
2021-04-28 12:00:00,357.72,358.04,356.77,356.78,3392.0,348.1783,348.4897,347.2536,347.2634,3392.0
2021-04-28 12:30:00,356.78,356.95,356.01,356.05,2032.0,347.2634,347.4288,346.5139,346.5528,2032.0
2021-04-28 13:00:00,356.0,356.36,355.83,356.17,1717.0,346.5042,346.8546,346.3387,346.6696,1717.0
2021-04-28 13:30:00,356.0,356.47,354.14,355.02,1532.0,346.5042,346.9616,344.6938,345.5503,1532.0
2021-04-28 14:00:00,355.19,355.91,353.82,355.46,10609.0,345.7158,346.4166,344.3823,345.9786,10609.0
2021-04-28 14:30:00,355.62,356.56,355.4,356.05,3120.0,346.1343,347.0492,345.9202,346.5528,3120.0
2021-04-28 15:00:00,356.08,356.52,354.7,355.45,11552.0,346.582,347.0103,345.2388,345.9688,11552.0
2021-04-28 15:30:00,354.92,355.98,354.92,355.51,15060.0,345.453,346.4847,345.453,346.0272,15060.0
2021-04-29 09:30:00,357.5,358.81,356.41,357.14,10794.0,347.9641,349.2392,346.9032,347.6138,10794.0
2021-04-29 10:00:00,356.33,357.87,355.05,357.87,7527.0,346.8254,348.3243,345.5795,348.3243,7527.0
2021-04-29 10:30:00,357.27,357.73,356.0,357.62,8456.0,347.7403,348.188,346.5042,348.0809,8456.0
2021-04-29 11:00:00,357.38,358.48,356.89,358.21,6728.0,347.8474,348.918,347.3704,348.6552,6728.0
2021-04-29 11:30:00,358.36,359.19,358.25,358.7,4003.0,348.8012,349.6091,348.6941,349.1321,4003.0
2021-04-29 12:00:00,358.58,358.58,355.71,356.05,6999.0,349.0153,349.0153,346.2219,346.5528,6999.0
2021-04-29 12:30:00,356.45,356.81,355.77,356.19,5045.0,346.9422,347.2926,346.2803,346.6891,5045.0
2021-04-29 13:00:00,355.97,356.25,355.5,356.25,3487.0,346.475,346.7475,346.0175,346.7475,3487.0
2021-04-29 13:30:00,356.25,356.75,355.95,356.75,4468.0,346.7475,347.2342,346.4555,347.2342,4468.0
2021-04-29 14:00:00,356.82,357.63,356.82,357.63,9734.0,347.3023,348.0907,347.3023,348.0907,9734.0
2021-04-29 14:30:00,357.82,358.23,357.46,358.03,4913.0,348.2756,348.6747,347.9252,348.48,4913.0
2021-04-29 15:00:00,358.69,359.05,357.59,357.59,5240.0,349.1224,349.4728,348.0517,348.0517,5240.0
2021-04-29 15:30:00,357.7,359.35,357.6,359.13,25571.0,348.1588,349.7648,348.0615,349.5507,25571.0
2021-04-30 09:30:00,357.64,357.81,355.4,355.53,5960.0,348.1004,348.2659,345.9202,346.0467,5960.0
2021-04-30 10:00:00,355.11,356.18,353.31,354.3,4737.0,345.6379,346.6794,343.8859,344.8495,4737.0
2021-04-30 10:30:00,353.61,353.68,350.93,352.07,10660.0,344.1779,344.246,341.5694,342.679,10660.0
2021-04-30 11:00:00,352.15,352.16,351.12,351.12,4884.0,342.7569,342.7666,341.7543,341.7543,4884.0
2021-04-30 11:30:00,351.26,353.67,351.26,353.0,14327.0,341.8906,344.2363,341.8906,343.5842,14327.0
2021-04-30 12:00:00,353.02,353.79,352.96,353.69,4483.0,343.6036,344.3531,343.5452,344.2558,4483.0
2021-04-30 12:30:00,353.67,354.91,353.52,354.81,6734.0,344.2363,345.4432,344.0903,345.3459,6734.0
2021-04-30 13:00:00,354.7,354.95,353.78,354.42,7300.0,345.2388,345.4822,344.3434,344.9663,7300.0
2021-04-30 13:30:00,354.64,355.13,353.48,354.17,8125.0,345.1804,345.6574,344.0514,344.723,8125.0
2021-04-30 14:00:00,354.15,354.33,353.41,353.86,7575.0,344.7035,344.8787,343.9832,344.4212,7575.0
2021-04-30 14:30:00,353.79,355.0,353.79,354.01,6700.0,344.3531,345.5308,344.3531,344.5672,6700.0
2021-04-30 15:00:00,353.96,354.56,352.96,354.22,16019.0,344.5186,345.1026,343.5452,344.7716,16019.0
2021-04-30 15:30:00,354.0,354.94,353.05,353.51,54447.0,344.5575,345.4724,343.6328,344.0806,54447.0
2021-05-03 09:30:00,356.75,357.21,355.45,356.45,12556.0,347.2342,347.6819,345.9688,346.9422,12556.0
2021-05-03 10:00:00,356.74,356.84,352.0,352.0,19239.0,347.2244,347.3218,342.6109,342.6109,19239.0
2021-05-03 10:30:00,351.8,352.99,351.02,352.99,20805.0,342.4162,343.5744,341.657,343.5744,20805.0
2021-05-03 11:00:00,352.99,354.39,352.59,353.28,17010.0,343.5744,344.9371,343.1851,343.8567,17010.0
2021-05-03 11:30:00,353.1,353.95,353.1,353.48,4708.0,343.6815,344.5088,343.6815,344.0514,4708.0
2021-05-03 12:00:00,353.22,353.97,352.85,353.18,9259.0,343.7983,344.5283,343.4382,343.7594,9259.0
2021-05-03 12:30:00,353.24,353.89,352.88,353.45,10490.0,343.8178,344.4504,343.4674,344.0222,10490.0
2021-05-03 13:00:00,353.42,354.56,353.33,354.33,10034.0,343.993,345.1026,343.9054,344.8787,10034.0
2021-05-03 13:30:00,354.36,355.99,354.13,355.81,11287.0,344.9079,346.4944,344.684,346.3192,11287.0
2021-05-03 14:00:00,355.81,356.3,354.89,356.3,13964.0,346.3192,346.7962,345.4238,346.7962,13964.0
2021-05-03 14:30:00,356.32,357.0,355.54,356.18,45232.0,346.8156,347.4775,346.0564,346.6794,45232.0
2021-05-03 15:00:00,356.01,356.16,355.5,355.8,11621.0,346.5139,346.6599,346.0175,346.3095,11621.0
2021-05-03 15:30:00,355.65,356.32,354.34,354.82,58382.0,346.1635,346.8156,344.8884,345.3556,58382.0
2021-05-04 09:30:00,354.5,363.6,354.5,361.6,63559.0,345.0442,353.9014,345.0442,351.9548,63559.0
2021-05-04 10:00:00,360.86,362.93,358.98,359.21,20530.0,351.2345,353.2493,349.4047,349.6285,20530.0
2021-05-04 10:30:00,359.07,361.28,358.52,359.99,23880.0,349.4923,351.6433,348.9569,350.3877,23880.0
2021-05-04 11:00:00,359.5,359.6,357.0,358.79,9763.0,349.9108,350.0081,347.4775,349.2197,9763.0
2021-05-04 11:30:00,358.16,359.53,356.35,357.29,17222.0,348.6065,349.94,346.8448,347.7598,17222.0
2021-05-04 12:00:00,357.84,361.39,357.84,361.23,15916.0,348.2951,351.7504,348.2951,351.5947,15916.0
2021-05-04 12:30:00,361.58,364.24,361.38,363.78,43802.0,351.9353,354.5244,351.7407,354.0766,43802.0
2021-05-04 13:00:00,363.99,365.78,363.08,365.72,19658.0,354.281,356.0233,353.3953,355.9649,19658.0
2021-05-04 13:30:00,365.5,368.36,365.17,368.36,18486.0,355.7508,358.5345,355.4296,358.5345,18486.0
2021-05-04 14:00:00,368.57,370.4,367.06,369.29,27314.0,358.7389,360.5201,357.2691,359.4397,27314.0
2021-05-04 14:30:00,369.38,369.59,366.74,367.5,17517.0,359.5273,359.7317,356.9577,357.6974,17517.0
2021-05-04 15:00:00,367.5,370.97,367.27,370.97,27596.0,357.6974,361.0749,357.4735,361.0749,27596.0
2021-05-04 15:30:00,370.81,373.94,370.4,373.33,115762.0,360.9191,363.9656,360.5201,363.3719,115762.0
2021-05-05 09:30:00,376.7,376.7,372.03,374.46,16674.0,366.652,366.652,362.1066,364.4718,16674.0
2021-05-05 10:00:00,374.31,374.31,370.12,370.79,11519.0,364.3258,364.3258,360.2475,360.8997,11519.0
2021-05-05 10:30:00,371.1,372.36,370.27,370.39,11985.0,361.2014,362.4278,360.3935,360.5103,11985.0
2021-05-05 11:00:00,370.61,373.94,370.07,373.1,19391.0,360.7245,363.9656,360.1989,363.148,19391.0
2021-05-05 11:30:00,373.18,374.66,372.03,374.66,5582.0,363.2259,364.6664,362.1066,364.6664,5582.0
2021-05-05 12:00:00,374.42,375.94,374.42,375.75,7852.0,364.4328,365.9123,364.4328,365.7274,7852.0
2021-05-05 12:30:00,375.34,375.36,373.41,374.12,6133.0,365.3283,365.3478,363.4498,364.1408,6133.0
2021-05-05 13:00:00,374.1,374.75,373.41,373.41,4127.0,364.1214,364.754,363.4498,363.4498,4127.0
2021-05-05 13:30:00,373.24,374.26,373.24,373.49,10290.0,363.2843,364.2771,363.2843,363.5276,10290.0
2021-05-05 14:00:00,373.74,375.08,373.44,375.01,6339.0,363.771,365.0752,363.479,365.0071,6339.0
2021-05-05 14:30:00,375.13,376.13,374.78,375.19,5993.0,365.1239,366.0972,364.7832,365.1823,5993.0
2021-05-05 15:00:00,375.38,375.38,373.65,373.77,12675.0,365.3672,365.3672,363.6834,363.8002,12675.0
2021-05-05 15:30:00,373.75,374.43,372.27,374.43,41506.0,363.7807,364.4426,362.3402,364.4426,41506.0
2021-05-06 09:30:00,374.74,375.04,372.0,374.39,11948.0,364.7443,365.0363,362.0774,364.4036,11948.0
2021-05-06 10:00:00,373.1,373.77,371.19,371.45,7450.0,363.148,363.8002,361.289,361.5421,7450.0
2021-05-06 10:30:00,371.36,373.32,370.69,371.95,9870.0,361.4545,363.3622,360.8023,362.0287,9870.0
2021-05-06 11:00:00,371.66,372.68,371.21,372.16,3821.0,361.7464,362.7392,361.3085,362.2331,3821.0
2021-05-06 11:30:00,372.45,372.45,371.1,371.26,6690.0,362.5154,362.5154,361.2014,361.3571,6690.0
2021-05-06 12:00:00,371.08,371.94,370.72,371.53,8116.0,361.1819,362.019,360.8315,361.6199,8116.0
2021-05-06 12:30:00,371.39,371.71,370.87,371.21,4146.0,361.4837,361.7951,360.9775,361.3085,4146.0
2021-05-06 13:00:00,371.36,371.5,370.97,371.25,3858.0,361.4545,361.5907,361.0749,361.3474,3858.0
2021-05-06 13:30:00,371.41,371.41,370.28,370.6,12150.0,361.5031,361.5031,360.4033,360.7147,12150.0
2021-05-06 14:00:00,370.47,370.64,368.95,369.48,16443.0,360.5882,360.7537,359.1087,359.6246,16443.0
2021-05-06 14:30:00,369.34,370.41,369.2,370.27,13682.0,359.4883,360.5298,359.3521,360.3935,13682.0
2021-05-06 15:00:00,370.03,371.21,369.43,370.75,27193.0,360.1599,361.3085,359.5759,360.8607,27193.0
2021-05-06 15:30:00,370.91,372.87,370.62,372.26,75732.0,361.0165,362.9242,360.7342,362.3304,75732.0
2021-05-07 09:30:00,371.98,373.21,369.86,370.28,12957.0,362.0579,363.2551,359.9945,360.4033,12957.0
2021-05-07 10:00:00,370.52,374.85,370.52,374.83,8881.0,360.6369,364.8514,360.6369,364.8319,8881.0
2021-05-07 10:30:00,374.47,375.98,374.3,375.95,6806.0,364.4815,365.9512,364.316,365.922,6806.0
2021-05-07 11:00:00,376.23,376.23,374.97,375.5,6038.0,366.1946,366.1946,364.9682,365.484,6038.0
2021-05-07 11:30:00,376.05,376.53,375.33,375.72,3302.0,366.0194,366.4865,365.3186,365.6982,3302.0
2021-05-07 12:00:00,375.67,376.06,375.24,376.06,3259.0,365.6495,366.0291,365.231,366.0291,3259.0
2021-05-07 12:30:00,376.02,376.81,376.02,376.35,3791.0,365.9902,366.7591,365.9902,366.3114,3791.0
2021-05-07 13:00:00,376.35,378.11,376.34,377.8,6792.0,366.3114,368.0244,366.3016,367.7227,6792.0
2021-05-07 13:30:00,377.95,378.73,377.83,378.46,7449.0,367.8687,368.6279,367.7519,368.3651,7449.0
2021-05-07 14:00:00,378.18,378.24,377.14,377.42,11563.0,368.0925,368.1509,367.0803,367.3528,11563.0
2021-05-07 14:30:00,377.44,377.65,376.46,376.94,5318.0,367.3723,367.5767,366.4184,366.8856,5318.0
2021-05-07 15:00:00,376.76,377.73,376.32,377.21,9965.0,366.7104,367.6545,366.2822,367.1484,9965.0
2021-05-07 15:30:00,377.44,378.58,376.63,378.28,37217.0,367.3723,368.4819,366.5839,368.1899,37217.0
2021-05-10 09:30:00,381.52,381.71,378.79,379.97,15715.0,371.3434,371.5284,368.6863,369.8348,15715.0
2021-05-10 10:00:00,380.03,382.8,379.44,381.0,6836.0,369.8932,372.5893,369.3189,370.8373,6836.0
2021-05-10 10:30:00,381.09,382.07,379.48,382.07,7416.0,370.9249,371.8788,369.3579,371.8788,7416.0
2021-05-10 11:00:00,382.15,383.11,381.04,383.11,7009.0,371.9566,372.891,370.8763,372.891,7009.0
2021-05-10 11:30:00,382.99,383.71,380.83,380.9,14902.0,372.7742,373.475,370.6719,370.74,14902.0
2021-05-10 12:00:00,380.96,381.79,380.87,381.53,15042.0,370.7984,371.6062,370.7108,371.3532,15042.0
2021-05-10 12:30:00,381.79,382.63,381.79,382.18,6708.0,371.6062,372.4238,371.6062,371.9858,6708.0
2021-05-10 13:00:00,382.3,382.39,380.36,380.53,5806.0,372.1026,372.1902,370.2144,370.3799,5806.0
2021-05-10 13:30:00,380.4,381.29,379.82,380.11,5986.0,370.2533,371.1196,369.6888,369.9711,5986.0
2021-05-10 14:00:00,379.78,380.79,378.69,379.43,10486.0,369.6499,370.6329,368.5889,369.3092,10486.0
2021-05-10 14:30:00,379.62,379.62,377.0,377.13,8475.0,369.4941,369.4941,366.944,367.0705,8475.0
2021-05-10 15:00:00,377.48,378.38,374.83,376.36,30473.0,367.4112,368.2872,364.8319,366.3211,30473.0
2021-05-10 15:30:00,376.3,377.04,375.14,375.38,31913.0,366.2627,366.9829,365.1336,365.3672,31913.0
2021-05-11 09:30:00,371.04,374.45,367.85,374.14,16676.0,361.143,364.462,358.0381,364.1603,16676.0
2021-05-11 10:00:00,375.54,376.28,370.98,370.98,12758.0,365.523,366.2432,361.0846,361.0846,12758.0
2021-05-11 10:30:00,371.14,371.14,368.55,369.38,6542.0,361.2403,361.2403,358.7194,359.5273,6542.0
2021-05-11 11:00:00,369.84,370.0,367.66,369.99,13395.0,359.975,360.1307,357.8531,360.121,13395.0
2021-05-11 11:30:00,369.88,372.61,369.88,372.61,18395.0,360.0139,362.6711,360.0139,362.6711,18395.0
2021-05-11 12:00:00,373.02,374.07,371.85,372.4,5349.0,363.0702,364.0922,361.9314,362.4667,5349.0
2021-05-11 12:30:00,372.59,372.73,370.56,371.16,3855.0,362.6516,362.7879,360.6758,361.2598,3855.0
2021-05-11 13:00:00,371.6,372.38,370.77,372.38,2995.0,361.6881,362.4472,360.8802,362.4472,2995.0
2021-05-11 13:30:00,372.27,373.44,371.92,372.77,5580.0,362.3402,363.479,361.9995,362.8268,5580.0
2021-05-11 14:00:00,373.09,375.0,372.97,374.86,7955.0,363.1383,364.9974,363.0215,364.8611,7955.0
2021-05-11 14:30:00,374.59,375.32,373.59,375.14,5289.0,364.5983,365.3088,363.625,365.1336,5289.0
2021-05-11 15:00:00,375.64,376.74,374.84,376.35,12689.0,365.6203,366.6909,364.8416,366.3114,12689.0
2021-05-11 15:30:00,376.59,377.26,375.04,377.14,28890.0,366.5449,367.1971,365.0363,367.0803,28890.0
2021-05-12 09:30:00,377.19,378.28,373.87,375.07,10687.0,367.1289,368.1899,363.8975,365.0655,10687.0
2021-05-12 10:00:00,375.67,377.17,373.89,375.33,9007.0,365.6495,367.1095,363.917,365.3186,9007.0
2021-05-12 10:30:00,375.57,376.13,371.27,372.48,10760.0,365.5522,366.0972,361.3669,362.5446,10760.0
2021-05-12 11:00:00,372.44,375.1,372.43,374.06,9503.0,362.5056,365.0947,362.4959,364.0824,9503.0
2021-05-12 11:30:00,373.68,373.76,370.74,370.74,6410.0,363.7126,363.7904,360.851,360.851,6410.0
2021-05-12 12:00:00,370.73,371.13,370.11,370.24,9149.0,360.8413,361.2306,360.2378,360.3643,9149.0
2021-05-12 12:30:00,370.41,370.93,369.24,369.95,5073.0,360.5298,361.0359,359.391,360.0821,5073.0
2021-05-12 13:00:00,370.4,372.17,370.4,370.93,9052.0,360.5201,362.2428,360.5201,361.0359,9052.0
2021-05-12 13:30:00,370.49,372.04,370.0,372.04,6314.0,360.6077,362.1163,360.1307,362.1163,6314.0
2021-05-12 14:00:00,372.0,372.0,370.75,370.87,6257.0,362.0774,362.0774,360.8607,360.9775,6257.0
2021-05-12 14:30:00,370.94,372.24,370.4,371.27,5822.0,361.0457,362.311,360.5201,361.3669,5822.0
2021-05-12 15:00:00,371.28,371.34,368.25,368.56,5406.0,361.3766,361.435,358.4274,358.7291,5406.0
2021-05-12 15:30:00,368.19,368.62,366.88,367.83,36906.0,358.369,358.7875,357.094,358.0186,36906.0
2021-05-13 09:30:00,367.83,372.9,367.58,372.52,11206.0,358.0186,362.9534,357.7753,362.5835,11206.0
2021-05-13 10:00:00,372.71,373.98,372.06,373.11,14225.0,362.7684,364.0046,362.1358,363.1578,14225.0
2021-05-13 10:30:00,373.12,374.44,371.9,373.0,8520.0,363.1675,364.4523,361.98,363.0507,8520.0
2021-05-13 11:00:00,372.86,372.86,370.74,370.94,5594.0,362.9144,362.9144,360.851,361.0457,5594.0
2021-05-13 11:30:00,371.11,372.85,371.06,371.06,10884.0,361.2111,362.9047,361.1625,361.1625,10884.0
2021-05-13 12:00:00,371.9,373.57,371.9,372.82,8088.0,361.98,363.6055,361.98,362.8755,8088.0
2021-05-13 12:30:00,373.2,373.57,372.45,372.64,4911.0,363.2454,363.6055,362.5154,362.7003,4911.0
2021-05-13 13:00:00,372.5,373.28,371.8,372.25,2956.0,362.564,363.3232,361.8827,362.3207,2956.0
2021-05-13 13:30:00,372.1,372.1,370.86,371.6,4207.0,362.1747,362.1747,360.9678,361.6881,4207.0
2021-05-13 14:00:00,371.56,372.79,370.97,372.55,6460.0,361.6491,362.8463,361.0749,362.6127,6460.0
2021-05-13 14:30:00,372.95,374.0,372.62,373.34,9770.0,363.002,364.024,362.6808,363.3816,9770.0
2021-05-13 15:00:00,373.7,375.01,373.7,374.37,5396.0,363.732,365.0071,363.732,364.3842,5396.0
2021-05-13 15:30:00,374.25,376.06,374.25,374.47,24178.0,364.2674,366.0291,364.2674,364.4815,24178.0
2021-05-14 09:30:00,377.21,381.25,375.87,380.53,10350.0,367.1484,371.0806,365.8442,370.3799,10350.0
2021-05-14 10:00:00,379.29,379.29,376.99,377.04,4934.0,369.1729,369.1729,366.9343,366.9829,4934.0
2021-05-14 10:30:00,376.77,377.68,375.36,376.79,4568.0,366.7201,367.6059,365.3478,366.7396,4568.0
2021-05-14 11:00:00,376.8,378.66,375.86,378.25,3909.0,366.7493,368.5597,365.8344,368.1607,3909.0
2021-05-14 11:30:00,378.2,379.29,377.64,378.6,4165.0,368.112,369.1729,367.5669,368.5013,4165.0
2021-05-14 12:00:00,378.64,378.64,377.94,378.01,3274.0,368.5403,368.5403,367.8589,367.9271,3274.0
2021-05-14 12:30:00,377.9,378.27,377.9,378.14,1150.0,367.82,368.1801,367.82,368.0536,1150.0
2021-05-14 13:00:00,378.21,378.21,376.8,376.8,2339.0,368.1217,368.1217,366.7493,366.7493,2339.0
2021-05-14 13:30:00,376.91,377.2,376.24,376.44,2738.0,366.8564,367.1387,366.2043,366.3989,2738.0
2021-05-14 14:00:00,376.45,378.15,376.31,378.13,4668.0,366.4087,368.0633,366.2724,368.0439,4668.0
2021-05-14 14:30:00,378.17,379.53,378.02,379.53,4555.0,368.0828,369.4065,367.9368,369.4065,4555.0
2021-05-14 15:00:00,379.74,379.74,378.05,378.3,5517.0,369.6109,369.6109,367.966,368.2093,5517.0
2021-05-14 15:30:00,378.44,378.91,376.51,378.06,25817.0,368.3456,368.8031,366.4671,367.9757,25817.0
2021-05-17 09:30:00,376.5,377.41,372.16,374.81,58917.0,366.4573,367.3431,362.2331,364.8124,58917.0
2021-05-17 10:00:00,375.06,378.11,374.33,374.37,32365.0,365.0558,368.0244,364.3452,364.3842,32365.0
2021-05-17 10:30:00,374.6,378.14,373.33,376.32,5305.0,364.608,368.0536,363.3719,366.2822,5305.0
2021-05-17 11:00:00,376.59,377.64,375.88,377.06,28074.0,366.5449,367.5669,365.8539,367.0024,28074.0
2021-05-17 11:30:00,376.91,377.21,376.0,377.09,6952.0,366.8564,367.1484,365.9707,367.0316,6952.0
2021-05-17 12:00:00,376.67,377.41,376.06,377.04,10213.0,366.6228,367.3431,366.0291,366.9829,10213.0
2021-05-17 12:30:00,377.03,378.6,376.82,376.83,34809.0,366.9732,368.5013,366.7688,366.7785,34809.0
2021-05-17 13:00:00,377.33,377.64,376.61,376.61,24173.0,367.2652,367.5669,366.5644,366.5644,24173.0
2021-05-17 13:30:00,376.59,377.29,376.09,376.56,21682.0,366.5449,367.2263,366.0583,366.5157,21682.0
2021-05-17 14:00:00,376.57,376.86,375.03,376.19,25547.0,366.5255,366.8077,365.0266,366.1556,25547.0
2021-05-17 14:30:00,376.48,377.2,376.0,376.91,12528.0,366.4379,367.1387,365.9707,366.8564,12528.0
2021-05-17 15:00:00,376.88,376.93,375.87,376.4,14267.0,366.8272,366.8759,365.8442,366.36,14267.0
2021-05-17 15:30:00,376.28,377.11,375.74,376.06,57117.0,366.2432,367.0511,365.7176,366.0291,57117.0
2021-05-18 09:30:00,377.03,377.26,375.34,376.73,49519.0,366.9732,367.1971,365.3283,366.6812,49519.0
2021-05-18 10:00:00,377.08,379.6,376.43,378.07,21032.0,367.0219,369.4747,366.3892,367.9855,21032.0
2021-05-18 10:30:00,378.11,378.15,375.77,376.81,22561.0,368.0244,368.0633,365.7468,366.7591,22561.0
2021-05-18 11:00:00,376.96,377.0,374.11,374.41,12329.0,366.9051,366.944,364.1311,364.4231,12329.0
2021-05-18 11:30:00,374.25,376.71,374.12,375.05,16194.0,364.2674,366.6617,364.1408,365.046,16194.0
2021-05-18 12:00:00,375.25,376.15,374.79,375.55,9313.0,365.2407,366.1167,364.793,365.5327,9313.0
2021-05-18 12:30:00,375.14,376.54,375.06,376.49,14469.0,365.1336,366.4963,365.0558,366.4476,14469.0
2021-05-18 13:00:00,376.45,378.17,376.45,377.94,8926.0,366.4087,368.0828,366.4087,367.8589,8926.0
2021-05-18 13:30:00,378.13,378.95,377.41,377.93,28580.0,368.0439,368.842,367.3431,367.8492,28580.0
2021-05-18 14:00:00,377.61,377.96,375.26,376.1,16790.0,367.5377,367.8784,365.2504,366.068,16790.0
2021-05-18 14:30:00,376.09,376.18,373.79,375.36,13111.0,366.0583,366.1459,363.8196,365.3478,13111.0
2021-05-18 15:00:00,375.66,375.88,373.92,374.0,19159.0,365.6398,365.8539,363.9462,364.024,19159.0
2021-05-18 15:30:00,373.82,375.3,372.35,372.48,44699.0,363.8488,365.2894,362.418,362.5446,44699.0
2021-05-19 09:30:00,363.78,365.7,359.06,362.0,32474.0,354.0766,355.9454,349.4825,352.3441,32474.0
2021-05-19 10:00:00,362.27,363.46,358.24,359.6,23347.0,352.6069,353.7652,348.6844,350.0081,23347.0
2021-05-19 10:30:00,359.88,362.51,358.5,362.31,5221.0,350.2807,352.8405,348.9375,352.6458,5221.0
2021-05-19 11:00:00,362.48,362.58,361.36,362.32,13126.0,352.8113,352.9086,351.7212,352.6556,13126.0
2021-05-19 11:30:00,362.4,362.42,360.24,361.44,9590.0,352.7334,352.7529,350.6311,351.7991,9590.0
2021-05-19 12:00:00,361.64,363.32,361.41,363.05,2912.0,351.9937,353.6289,351.7699,353.3661,2912.0
2021-05-19 12:30:00,362.73,364.17,362.31,364.17,8547.0,353.0546,354.4562,352.6458,354.4562,8547.0
2021-05-19 13:00:00,364.04,365.0,364.03,365.0,8108.0,354.3297,355.2641,354.32,355.2641,8108.0
2021-05-19 13:30:00,365.0,365.0,363.43,364.99,5086.0,355.2641,355.2641,353.736,355.2544,5086.0
2021-05-19 14:00:00,364.86,365.0,362.0,363.68,8148.0,355.1278,355.2641,352.3441,353.9793,8148.0
2021-05-19 14:30:00,363.84,364.16,361.27,361.5,5752.0,354.135,354.4465,351.6336,351.8575,5752.0
2021-05-19 15:00:00,361.05,362.95,360.87,362.65,5254.0,351.4195,353.2688,351.2443,352.9768,5254.0
2021-05-19 15:30:00,362.51,363.91,362.07,363.45,35024.0,352.8405,354.2032,352.4123,353.7554,35024.0
2021-05-20 09:30:00,363.76,366.33,359.56,359.56,14474.0,354.0572,356.5586,349.9692,349.9692,14474.0
2021-05-20 10:00:00,360.21,361.62,359.31,360.68,18693.0,350.6019,351.9743,349.7259,351.0593,18693.0
2021-05-20 10:30:00,360.81,360.81,358.04,358.47,21246.0,351.1859,351.1859,348.4897,348.9083,21246.0
2021-05-20 11:00:00,358.71,360.41,358.51,358.72,37455.0,349.1419,350.7965,348.9472,349.1516,37455.0
2021-05-20 11:30:00,358.96,362.15,358.5,361.71,18318.0,349.3852,352.4901,348.9375,352.0619,18318.0
2021-05-20 12:00:00,361.6,362.1,360.45,360.6,5028.0,351.9548,352.4415,350.8355,350.9815,5028.0
2021-05-20 12:30:00,360.26,360.46,357.9,360.06,22260.0,350.6505,350.8452,348.3535,350.4559,22260.0
2021-05-20 13:00:00,360.36,361.09,360.22,361.09,5881.0,350.7479,351.4584,350.6116,351.4584,5881.0
2021-05-20 13:30:00,361.05,362.67,360.89,361.36,8155.0,351.4195,352.9962,351.2637,351.7212,8155.0
2021-05-20 14:00:00,361.81,362.63,361.57,362.35,5947.0,352.1592,352.9573,351.9256,352.6848,5947.0
2021-05-20 14:30:00,362.53,363.35,362.12,362.83,6667.0,352.86,353.6581,352.4609,353.152,6667.0
2021-05-20 15:00:00,362.75,363.8,362.41,363.79,5640.0,353.0741,354.0961,352.7432,354.0864,5640.0
2021-05-20 15:30:00,363.71,364.22,361.73,362.27,38265.0,354.0085,354.5049,352.0813,352.6069,38265.0
2021-05-21 09:30:00,364.56,369.01,364.56,368.11,12806.0,354.8358,359.1671,354.8358,358.2911,12806.0
2021-05-21 10:00:00,368.77,370.56,366.78,367.18,17841.0,358.9335,360.6758,356.9966,357.3859,17841.0
2021-05-21 10:30:00,367.04,367.78,365.75,366.78,6436.0,357.2497,357.9699,355.9941,356.9966,6436.0
2021-05-21 11:00:00,366.63,367.76,365.55,366.03,3501.0,356.8506,357.9505,355.7994,356.2666,3501.0
2021-05-21 11:30:00,366.43,366.75,365.32,365.47,2914.0,356.656,356.9674,355.5756,355.7216,2914.0
2021-05-21 12:00:00,365.66,365.93,362.59,362.59,9549.0,355.9065,356.1693,352.9184,352.9184,9549.0
2021-05-21 12:30:00,362.59,363.12,361.8,362.17,9423.0,352.9184,353.4342,352.1495,352.5096,9423.0
2021-05-21 13:00:00,361.95,363.58,361.95,363.5,7374.0,352.2955,353.882,352.2955,353.8041,7374.0
2021-05-21 13:30:00,363.44,363.76,363.06,363.46,6907.0,353.7457,354.0572,353.3758,353.7652,6907.0
2021-05-21 14:00:00,363.6,364.19,363.04,363.5,7410.0,353.9014,354.4757,353.3564,353.8041,7410.0
2021-05-21 14:30:00,363.46,364.07,362.7,364.07,7652.0,353.7652,354.3589,353.0254,354.3589,7652.0
2021-05-21 15:00:00,364.06,364.06,363.55,363.69,3990.0,354.3492,354.3492,353.8528,353.989,3990.0
2021-05-21 15:30:00,363.87,364.15,361.92,362.54,25823.0,354.1642,354.4368,352.2663,352.8697,25823.0
2021-05-24 09:30:00,366.94,367.54,361.35,366.59,32704.0,357.1523,357.7363,351.7115,356.8117,32704.0
2021-05-24 10:00:00,366.88,367.7,365.96,366.33,13435.0,357.094,357.8921,356.1985,356.5586,13435.0
2021-05-24 10:30:00,365.94,368.35,365.94,367.65,7930.0,356.179,358.5247,356.179,357.8434,7930.0
2021-05-24 11:00:00,367.63,368.59,367.21,368.59,6333.0,357.8239,358.7583,357.4151,358.7583,6333.0
2021-05-24 11:30:00,368.69,368.75,366.27,366.34,3900.0,358.8557,358.9141,356.5002,356.5684,3900.0
2021-05-24 12:00:00,366.54,366.76,364.65,365.07,10807.0,356.763,356.9772,354.9234,355.3322,10807.0
2021-05-24 12:30:00,365.14,366.74,364.96,365.93,5672.0,355.4004,356.9577,355.2252,356.1693,5672.0
2021-05-24 13:00:00,366.27,367.15,365.89,367.15,4605.0,356.5002,357.3567,356.1304,357.3567,4605.0
2021-05-24 13:30:00,367.21,367.76,366.68,367.34,6782.0,357.4151,357.9505,356.8993,357.5417,6782.0
2021-05-24 14:00:00,367.46,368.32,367.19,367.2,8411.0,357.6585,358.4955,357.3957,357.4054,8411.0
2021-05-24 14:30:00,367.41,368.15,366.97,367.47,6778.0,357.6098,358.3301,357.1815,357.6682,6778.0
2021-05-24 15:00:00,367.26,367.59,366.61,366.67,9517.0,357.4638,357.785,356.8312,356.8896,9517.0
2021-05-24 15:30:00,366.78,367.05,365.57,366.46,47284.0,356.9966,357.2594,355.8189,356.6852,47284.0
2021-05-25 09:30:00,368.38,370.91,367.0,368.65,25969.0,358.5539,361.0165,357.2107,358.8167,25969.0
2021-05-25 10:00:00,368.81,369.77,368.0,369.49,12269.0,358.9725,359.9069,358.1841,359.6343,12269.0
2021-05-25 10:30:00,369.43,369.69,368.27,368.66,5224.0,359.5759,359.829,358.4469,358.8265,5224.0
2021-05-25 11:00:00,368.0,368.19,364.39,364.74,20338.0,358.1841,358.369,354.6704,355.011,20338.0
2021-05-25 11:30:00,364.64,365.13,363.84,364.67,10642.0,354.9137,355.3906,354.135,354.9429,10642.0
2021-05-25 12:00:00,364.65,364.93,363.74,364.36,9356.0,354.9234,355.196,354.0377,354.6412,9356.0
2021-05-25 12:30:00,364.48,364.65,363.97,364.65,2800.0,354.758,354.9234,354.2616,354.9234,2800.0
2021-05-25 13:00:00,364.79,365.1,364.11,365.03,5085.0,355.0597,355.3614,354.3978,355.2933,5085.0
2021-05-25 13:30:00,364.93,364.95,363.57,364.77,7747.0,355.196,355.2154,353.8722,355.0402,7747.0
2021-05-25 14:00:00,364.62,364.75,363.43,363.43,4190.0,354.8942,355.0208,353.736,353.736,4190.0
2021-05-25 14:30:00,363.5,364.22,363.06,363.4,13877.0,353.8041,354.5049,353.3758,353.7068,13877.0
2021-05-25 15:00:00,363.3,363.84,362.63,363.47,5992.0,353.6094,354.135,352.9573,353.7749,5992.0
2021-05-25 15:30:00,363.25,363.36,362.07,362.38,36439.0,353.5608,353.6678,352.4123,352.714,36439.0
2021-05-26 09:30:00,362.95,367.99,362.63,364.49,25574.0,353.2688,358.1743,352.9573,354.7677,25574.0
2021-05-26 10:00:00,364.0,365.71,363.12,363.12,7894.0,354.2908,355.9552,353.4342,353.4342,7894.0
2021-05-26 10:30:00,363.44,365.47,362.54,365.21,26032.0,353.7457,355.7216,352.8697,355.4685,26032.0
2021-05-26 11:00:00,365.35,365.59,363.19,364.59,23485.0,355.6048,355.8384,353.5024,354.865,23485.0
2021-05-26 11:30:00,364.49,365.26,363.64,364.16,22845.0,354.7677,355.5172,353.9404,354.4465,22845.0
2021-05-26 12:00:00,364.12,365.92,364.0,365.73,12867.0,354.4076,356.1596,354.2908,355.9746,12867.0
2021-05-26 12:30:00,365.75,366.04,365.23,365.73,11968.0,355.9941,356.2764,355.488,355.9746,11968.0
2021-05-26 13:00:00,365.82,366.54,365.78,365.98,9371.0,356.0622,356.763,356.0233,356.218,9371.0
2021-05-26 13:30:00,366.15,367.59,365.85,367.56,17894.0,356.3834,357.785,356.0914,357.7558,17894.0
2021-05-26 14:00:00,367.69,369.28,367.35,369.28,10569.0,357.8823,359.4299,357.5514,359.4299,10569.0
2021-05-26 14:30:00,369.05,369.72,368.08,368.38,18923.0,359.2061,359.8582,358.2619,358.5539,18923.0
2021-05-26 15:00:00,368.3,368.84,367.55,367.98,18815.0,358.4761,359.0017,357.7461,358.1646,18815.0
2021-05-26 15:30:00,367.97,368.7,367.97,368.01,79697.0,358.1549,358.8654,358.1549,358.1938,79697.0
2021-05-27 09:30:00,372.4,375.26,371.18,374.65,39217.0,362.4667,365.2504,361.2793,364.6567,39217.0
2021-05-27 10:00:00,374.36,374.83,371.55,373.66,32294.0,364.3744,364.8319,361.6394,363.6931,32294.0
2021-05-27 10:30:00,373.63,376.19,373.63,376.07,19848.0,363.6639,366.1556,363.6639,366.0388,19848.0
2021-05-27 11:00:00,376.0,376.16,374.11,374.4,20111.0,365.9707,366.1264,364.1311,364.4134,20111.0
2021-05-27 11:30:00,374.27,374.98,373.78,374.96,11100.0,364.2868,364.9779,363.8099,364.9584,11100.0
2021-05-27 12:00:00,374.72,375.37,373.89,374.61,7383.0,364.7248,365.3575,363.917,364.6178,7383.0
2021-05-27 12:30:00,374.68,375.27,373.62,374.6,13584.0,364.6859,365.2602,363.6542,364.608,13584.0
2021-05-27 13:00:00,374.65,374.83,373.61,373.61,12652.0,364.6567,364.8319,363.6444,363.6444,12652.0
2021-05-27 13:30:00,373.33,373.88,372.8,372.8,10290.0,363.3719,363.9072,362.856,362.856,10290.0
2021-05-27 14:00:00,372.66,373.54,372.18,372.27,19417.0,362.7198,363.5763,362.2526,362.3402,19417.0
2021-05-27 14:30:00,372.19,372.2,370.91,371.3,18363.0,362.2623,362.272,361.0165,361.3961,18363.0
2021-05-27 15:00:00,371.21,371.33,370.15,370.46,16514.0,361.3085,361.4253,360.2767,360.5785,16514.0
2021-05-27 15:30:00,370.64,372.03,370.33,370.65,83567.0,360.7537,362.1066,360.4519,360.7634,83567.0
2021-05-28 09:30:00,370.46,372.34,363.06,364.61,30190.0,361.1436,362.9764,353.9297,355.4408,30190.0
2021-05-28 10:00:00,364.75,365.33,363.43,364.54,17908.0,355.5772,356.1427,354.2904,355.3725,17908.0
2021-05-28 10:30:00,364.85,364.96,363.17,364.25,20057.0,355.6747,355.782,354.037,355.0898,20057.0
2021-05-28 11:00:00,364.44,365.57,363.81,365.56,21612.0,355.275,356.3766,354.6609,356.3669,21612.0
2021-05-28 11:30:00,365.69,366.51,365.36,365.93,11493.0,356.4936,357.293,356.1719,356.7276,11493.0
2021-05-28 12:00:00,366.24,366.39,365.46,365.74,5977.0,357.0298,357.176,356.2694,356.5423,5977.0
2021-05-28 12:30:00,365.89,366.17,364.51,364.51,15034.0,356.6886,356.9615,355.3433,355.3433,15034.0
2021-05-28 13:00:00,364.75,365.88,364.08,365.0,17491.0,355.5772,356.6788,354.9241,355.821,17491.0
2021-05-28 13:30:00,364.87,365.64,363.8,365.08,19975.0,355.6942,356.4449,354.6511,355.8989,19975.0
2021-05-28 14:00:00,365.08,365.59,364.7,365.13,6291.0,355.8989,356.3961,355.5285,355.9477,6291.0
2021-05-28 14:30:00,365.18,365.42,364.8,365.05,10871.0,355.9964,356.2304,355.626,355.8697,10871.0
2021-05-28 15:00:00,365.04,365.72,364.9,365.57,12590.0,355.8599,356.5228,355.7235,356.3766,12590.0
2021-05-28 15:30:00,365.51,365.6,363.52,363.63,66904.0,356.3181,356.4059,354.3782,354.4854,66904.0
2021-06-01 09:30:00,367.93,369.0,365.0,366.33,62732.0,358.6773,359.7204,355.821,357.1175,62732.0
2021-06-01 10:00:00,366.95,367.27,364.16,364.63,16425.0,357.7219,358.0339,355.0021,355.4603,16425.0
2021-06-01 10:30:00,364.63,365.68,363.69,364.27,10548.0,355.4603,356.4839,354.5439,355.1093,10548.0
2021-06-01 11:00:00,364.43,365.79,364.43,364.6,9420.0,355.2653,356.5911,355.2653,355.431,9420.0
2021-06-01 11:30:00,364.54,366.19,364.54,365.87,10462.0,355.3725,356.981,355.3725,356.6691,10462.0
2021-06-01 12:00:00,365.69,366.76,365.5,365.71,9607.0,356.4936,357.5367,356.3084,356.5131,9607.0
2021-06-01 12:30:00,365.67,366.32,364.93,365.17,15397.0,356.4741,357.1078,355.7527,355.9867,15397.0
2021-06-01 13:00:00,365.34,365.34,364.25,364.35,4477.0,356.1524,356.1524,355.0898,355.1873,4477.0
2021-06-01 13:30:00,364.29,364.78,363.81,364.78,6826.0,355.1288,355.6065,354.6609,355.6065,6826.0
2021-06-01 14:00:00,364.82,365.79,364.33,365.75,6176.0,355.6455,356.5911,355.1678,356.5521,6176.0
2021-06-01 14:30:00,365.65,365.93,364.55,365.02,15269.0,356.4546,356.7276,355.3823,355.8404,15269.0
2021-06-01 15:00:00,365.04,365.37,364.47,365.04,18051.0,355.8599,356.1816,355.3043,355.8599,18051.0
2021-06-01 15:30:00,364.98,364.98,362.74,363.71,58278.0,355.8015,355.8015,353.6178,354.5634,58278.0
2021-06-02 09:30:00,364.54,364.68,360.42,360.42,20566.0,355.3725,355.509,351.3561,351.3561,20566.0
2021-06-02 10:00:00,360.9,361.72,359.86,360.12,17114.0,351.8241,352.6234,350.8102,351.0637,17114.0
2021-06-02 10:30:00,360.17,360.51,358.68,359.63,16958.0,351.1124,351.4439,349.6599,350.586,16958.0
2021-06-02 11:00:00,359.58,360.09,359.08,359.42,17361.0,350.5373,351.0344,350.0498,350.3813,17361.0
2021-06-02 11:30:00,359.55,360.11,357.82,357.89,18790.0,350.508,351.0539,348.8215,348.8898,18790.0
2021-06-02 12:00:00,357.94,357.94,356.05,356.35,15351.0,348.9385,348.9385,347.096,347.3885,15351.0
2021-06-02 12:30:00,356.25,357.4,355.94,357.09,22604.0,347.291,348.4121,346.9888,348.1099,22604.0
2021-06-02 13:00:00,357.12,357.26,356.31,356.47,7254.0,348.1391,348.2756,347.3495,347.5055,7254.0
2021-06-02 13:30:00,356.53,358.67,356.33,357.91,14937.0,347.564,349.6501,347.369,348.9093,14937.0
2021-06-02 14:00:00,357.93,358.23,357.2,357.5,10287.0,348.9287,349.2212,348.2171,348.5096,10287.0
2021-06-02 14:30:00,357.78,358.2,357.28,357.77,8315.0,348.7825,349.192,348.2951,348.7728,8315.0
2021-06-02 15:00:00,357.85,358.36,357.66,358.36,15358.0,348.8508,349.3479,348.6655,349.3479,15358.0
2021-06-02 15:30:00,358.52,358.52,356.44,356.88,72390.0,349.5039,349.5039,347.4762,347.9052,72390.0
2021-06-03 09:30:00,355.54,356.99,353.51,353.85,26495.0,346.5989,348.0124,344.6199,344.9514,26495.0
2021-06-03 10:00:00,353.88,354.49,353.48,354.04,11454.0,344.9806,345.5753,344.5907,345.1366,11454.0
2021-06-03 10:30:00,354.42,356.58,353.9,356.58,29172.0,345.507,347.6127,345.0001,347.6127,29172.0
2021-06-03 11:00:00,356.83,361.13,356.8,360.33,38183.0,347.8564,352.0483,347.8272,351.2684,38183.0
2021-06-03 11:30:00,360.18,361.83,360.18,360.91,45129.0,351.1222,352.7307,351.1222,351.8338,45129.0
2021-06-03 12:00:00,360.7,361.12,359.37,359.66,8765.0,351.6291,352.0385,350.3325,350.6152,8765.0
2021-06-03 12:30:00,359.81,359.89,357.98,358.55,5662.0,350.7615,350.8395,348.9775,349.5332,5662.0
2021-06-03 13:00:00,358.84,359.45,358.53,358.75,6550.0,349.8159,350.4105,349.5137,349.7281,6550.0
2021-06-03 13:30:00,359.18,360.01,358.48,359.59,16872.0,350.1473,350.9564,349.4649,350.547,16872.0
2021-06-03 14:00:00,358.95,359.58,358.57,359.58,5514.0,349.9231,350.5373,349.5527,350.5373,5514.0
2021-06-03 14:30:00,359.47,359.58,358.85,359.19,10476.0,350.43,350.5373,349.8256,350.1571,10476.0
2021-06-03 15:00:00,359.19,359.62,358.98,359.62,12371.0,350.1571,350.5762,349.9523,350.5762,12371.0
2021-06-03 15:30:00,359.83,360.45,359.13,359.56,68332.0,350.781,351.3854,350.0986,350.5178,68332.0
2021-06-04 09:30:00,360.48,361.14,353.49,353.88,39614.0,351.4146,352.058,344.6004,344.9806,39614.0
2021-06-04 10:00:00,354.19,355.34,351.7,353.5,40353.0,345.2828,346.4039,342.8554,344.6102,40353.0
2021-06-04 10:30:00,353.81,353.81,350.99,351.0,21475.0,344.9124,344.9124,342.1633,342.173,21475.0
2021-06-04 11:00:00,350.74,351.37,348.22,348.5,33698.0,341.9196,342.5337,339.4629,339.7359,33698.0
2021-06-04 11:30:00,348.47,349.81,348.47,348.82,29227.0,339.7066,341.013,339.7066,340.0478,29227.0
2021-06-04 12:00:00,348.71,349.27,348.0,348.89,11274.0,339.9406,340.4865,339.2485,340.1161,11274.0
2021-06-04 12:30:00,349.02,350.41,349.02,350.02,16391.0,340.2428,341.5979,340.2428,341.2177,16391.0
2021-06-04 13:00:00,350.05,350.82,349.5,350.42,28047.0,341.2469,341.9976,340.7107,341.6076,28047.0
2021-06-04 13:30:00,350.35,350.91,350.03,350.54,11786.0,341.5394,342.0853,341.2274,341.7246,11786.0
2021-06-04 14:00:00,350.43,351.91,350.4,351.53,50471.0,341.6174,343.0601,341.5881,342.6897,50471.0
2021-06-04 14:30:00,351.58,352.16,351.13,351.28,8904.0,342.7384,343.3039,342.2998,342.446,8904.0
2021-06-04 15:00:00,351.25,351.67,350.69,351.63,13042.0,342.4167,342.8262,341.8708,342.7872,13042.0
2021-06-04 15:30:00,351.47,352.72,350.68,351.86,51470.0,342.6312,343.8498,341.8611,343.0114,51470.0
2021-06-07 09:30:00,355.0,357.94,354.01,355.92,24454.0,346.0724,348.9385,345.1073,346.9693,24454.0
2021-06-07 10:00:00,356.0,357.0,354.74,356.45,13330.0,347.0473,348.0221,345.819,347.486,13330.0
2021-06-07 10:30:00,356.07,356.77,354.37,354.4,10412.0,347.1155,347.7979,345.4583,345.4875,10412.0
2021-06-07 11:00:00,354.12,354.46,353.38,353.8,11398.0,345.2146,345.546,344.4932,344.9026,11398.0
2021-06-07 11:30:00,353.64,354.03,352.02,352.63,5086.0,344.7466,345.1268,343.1674,343.762,5086.0
2021-06-07 12:00:00,352.65,352.97,351.89,352.44,4232.0,343.7815,344.0935,343.0406,343.5768,4232.0
2021-06-07 12:30:00,352.41,352.83,351.98,352.82,6413.0,343.5476,343.957,343.1284,343.9473,6413.0
2021-06-07 13:00:00,353.02,353.25,352.23,352.44,5572.0,344.1422,344.3664,343.3721,343.5768,5572.0
2021-06-07 13:30:00,352.44,352.64,351.9,352.22,10583.0,343.5768,343.7718,343.0504,343.3623,10583.0
2021-06-07 14:00:00,352.22,354.61,352.06,354.19,12787.0,343.3623,345.6922,343.2064,345.2828,12787.0
2021-06-07 14:30:00,354.3,354.31,353.66,353.97,6860.0,345.39,345.3998,344.7661,345.0683,6860.0
2021-06-07 15:00:00,354.16,354.26,353.6,353.96,9415.0,345.2536,345.351,344.7076,345.0586,9415.0
2021-06-07 15:30:00,353.78,354.08,352.77,354.07,32990.0,344.8831,345.1756,343.8985,345.1658,32990.0
2021-06-08 09:30:00,353.58,356.6,352.71,356.6,15271.0,344.6881,347.6322,343.84,347.6322,15271.0
2021-06-08 10:00:00,356.39,357.32,353.99,357.32,7839.0,347.4275,348.3341,345.0878,348.3341,7839.0
2021-06-08 10:30:00,357.25,359.68,357.25,359.22,7982.0,348.2658,350.6347,348.2658,350.1863,7982.0
2021-06-08 11:00:00,359.09,359.2,357.83,358.55,8938.0,350.0596,350.1668,348.8313,349.5332,8938.0
2021-06-08 11:30:00,358.53,360.4,358.06,360.26,4828.0,349.5137,351.3366,349.0555,351.2002,4828.0
2021-06-08 12:00:00,360.0,360.8,359.67,360.35,7872.0,350.9467,351.7266,350.625,351.2879,7872.0
2021-06-08 12:30:00,360.33,360.33,359.46,359.88,2148.0,351.2684,351.2684,350.4203,350.8297,2148.0
2021-06-08 13:00:00,359.86,360.17,359.58,359.82,7354.0,350.8102,351.1124,350.5373,350.7712,7354.0
2021-06-08 13:30:00,359.92,360.87,359.92,360.17,8786.0,350.8687,351.7948,350.8687,351.1124,8786.0
2021-06-08 14:00:00,360.24,361.52,360.14,361.21,21762.0,351.1807,352.4285,351.0832,352.1263,21762.0
2021-06-08 14:30:00,361.49,361.49,359.88,360.9,9134.0,352.3992,352.3992,350.8297,351.8241,9134.0
2021-06-08 15:00:00,361.1,362.73,360.89,362.39,19267.0,352.019,353.608,351.8143,353.2766,19267.0
2021-06-08 15:30:00,362.51,362.77,361.88,361.91,73421.0,353.3936,353.647,352.7794,352.8087,73421.0
2021-06-09 09:30:00,360.72,362.21,357.35,361.99,16721.0,351.6486,353.1011,348.3633,352.8866,16721.0
2021-06-09 10:00:00,361.86,362.52,360.81,360.98,10726.0,352.7599,353.4033,351.7363,351.902,10726.0
2021-06-09 10:30:00,361.08,362.05,360.6,361.25,5013.0,351.9995,352.9451,351.5316,352.1653,5013.0
2021-06-09 11:00:00,361.14,361.52,359.71,360.58,10019.0,352.058,352.4285,350.664,351.5121,10019.0
2021-06-09 11:30:00,360.37,360.82,359.67,359.99,6446.0,351.3074,351.7461,350.625,350.9369,6446.0
2021-06-09 12:00:00,360.13,360.16,359.03,359.96,5329.0,351.0734,351.1027,350.0011,350.9077,5329.0
2021-06-09 12:30:00,359.95,360.41,359.33,359.71,7504.0,350.8979,351.3464,350.2935,350.664,7504.0
2021-06-09 13:00:00,359.72,359.77,358.77,359.17,6114.0,350.6737,350.7225,349.7476,350.1376,6114.0
2021-06-09 13:30:00,359.06,359.13,357.89,358.02,17452.0,350.0303,350.0986,348.8898,349.0165,17452.0
2021-06-09 14:00:00,358.25,359.64,357.89,359.63,11348.0,349.2407,350.5957,348.8898,350.586,11348.0
2021-06-09 14:30:00,359.66,360.3,359.34,359.66,10483.0,350.6152,351.2391,350.3033,350.6152,10483.0
2021-06-09 15:00:00,359.42,359.59,358.7,359.3,14564.0,350.3813,350.547,349.6794,350.2643,14564.0
2021-06-09 15:30:00,359.19,359.71,358.94,359.11,34701.0,350.1571,350.664,349.9133,350.0791,34701.0
2021-06-10 09:30:00,361.18,361.71,358.37,359.6,22162.0,352.097,352.6137,349.3577,350.5568,22162.0
2021-06-10 10:00:00,359.27,359.6,357.78,357.86,10477.0,350.2351,350.5568,348.7825,348.8605,10477.0
2021-06-10 10:30:00,357.83,357.83,353.8,353.8,11935.0,348.8313,348.8313,344.9026,344.9026,11935.0
2021-06-10 11:00:00,354.11,354.31,352.77,353.13,14638.0,345.2048,345.3998,343.8985,344.2495,14638.0
2021-06-10 11:30:00,352.9,353.76,352.53,353.36,4196.0,344.0252,344.8636,343.6645,344.4737,4196.0
2021-06-10 12:00:00,354.09,354.82,353.38,353.38,10526.0,345.1853,345.897,344.4932,344.4932,10526.0
2021-06-10 12:30:00,353.45,353.45,352.38,353.23,6024.0,344.5614,344.5614,343.5183,344.3469,6024.0
2021-06-10 13:00:00,353.18,353.18,352.21,352.6,3549.0,344.2982,344.2982,343.3526,343.7328,3549.0
2021-06-10 13:30:00,352.7,352.76,352.16,352.26,3673.0,343.8303,343.8888,343.3039,343.4013,3673.0
2021-06-10 14:00:00,352.02,352.26,351.36,351.69,12237.0,343.1674,343.4013,342.524,342.8457,12237.0
2021-06-10 14:30:00,351.7,352.0,351.14,351.14,4336.0,342.8554,343.1479,342.3095,342.3095,4336.0
2021-06-10 15:00:00,351.13,351.79,350.51,350.89,14735.0,342.2998,342.9432,341.6953,342.0658,14735.0
2021-06-10 15:30:00,351.23,352.03,349.88,350.11,40959.0,342.3972,343.1771,341.0812,341.3054,40959.0
2021-06-11 09:30:00,352.87,354.97,350.71,353.5,9826.0,343.996,346.0432,341.8903,344.6102,9826.0
2021-06-11 10:00:00,353.2,353.7,351.98,351.98,6190.0,344.3177,344.8051,343.1284,343.1284,6190.0
2021-06-11 10:30:00,352.13,352.76,351.37,351.37,5937.0,343.2746,343.8888,342.5337,342.5337,5937.0
2021-06-11 11:00:00,351.41,351.42,350.75,350.89,5846.0,342.5727,342.5825,341.9293,342.0658,5846.0
2021-06-11 11:30:00,350.79,351.58,350.79,351.25,2889.0,341.9683,342.7384,341.9683,342.4167,2889.0
2021-06-11 12:00:00,351.14,351.49,350.77,350.78,3323.0,342.3095,342.6507,341.9488,341.9586,3323.0
2021-06-11 12:30:00,350.65,351.39,350.65,351.3,3863.0,341.8318,342.5532,341.8318,342.4655,3863.0
2021-06-11 13:00:00,351.17,351.44,350.85,351.23,9318.0,342.3388,342.602,342.0268,342.3972,9318.0
2021-06-11 13:30:00,351.23,352.74,351.03,352.46,10982.0,342.3972,343.8693,342.2023,343.5963,10982.0
2021-06-11 14:00:00,352.4,352.41,351.59,351.59,6189.0,343.5378,343.5476,342.7482,342.7482,6189.0
2021-06-11 14:30:00,351.58,352.01,351.5,351.75,7076.0,342.7384,343.1576,342.6605,342.9042,7076.0
2021-06-11 15:00:00,351.89,352.01,351.25,351.86,9498.0,343.0406,343.1576,342.4167,343.0114,9498.0
2021-06-11 15:30:00,351.9,352.79,351.53,352.79,15393.0,343.0504,343.918,342.6897,343.918,15393.0
2021-06-14 09:30:00,352.34,353.04,349.25,350.0,14527.0,343.4793,344.1617,340.467,341.1982,14527.0
2021-06-14 10:00:00,349.66,350.6,348.94,349.21,3512.0,340.8667,341.7831,340.1648,340.428,3512.0
2021-06-14 10:30:00,349.79,351.4,349.55,351.4,5234.0,340.9935,342.563,340.7595,342.563,5234.0
2021-06-14 11:00:00,351.57,351.66,348.55,348.62,8241.0,342.7287,342.8164,339.7846,339.8529,8241.0
2021-06-14 11:30:00,348.56,348.83,348.18,348.48,5369.0,339.7944,340.0576,339.4239,339.7164,5369.0
2021-06-14 12:00:00,348.22,348.98,348.22,348.53,1877.0,339.4629,340.2038,339.4629,339.7651,1877.0
2021-06-14 12:30:00,348.62,348.83,347.12,347.34,4993.0,339.8529,340.0576,338.3906,338.6051,4993.0
2021-06-14 13:00:00,347.42,347.67,346.51,347.24,9745.0,338.6831,338.9268,337.7959,338.5076,9745.0
2021-06-14 13:30:00,347.08,347.27,345.97,346.31,4432.0,338.3516,338.5368,337.2695,337.601,4432.0
2021-06-14 14:00:00,346.21,346.63,345.01,345.8,5540.0,337.5035,337.9129,336.3337,337.1038,5540.0
2021-06-14 14:30:00,345.53,347.4,345.4,347.23,5998.0,336.8406,338.6636,336.7139,338.4978,5998.0
2021-06-14 15:00:00,347.33,348.1,347.19,347.37,9963.0,338.5953,339.346,338.4588,338.6343,9963.0
2021-06-14 15:30:00,347.34,348.42,347.03,347.22,35865.0,338.6051,339.6579,338.3029,338.4881,35865.0
2021-06-15 09:30:00,347.51,349.07,345.03,346.8,18275.0,338.7708,340.2916,336.3532,338.0786,18275.0
2021-06-15 10:00:00,346.44,347.0,345.12,345.61,13618.0,337.7277,338.2736,336.4409,336.9186,13618.0
2021-06-15 10:30:00,345.59,345.59,344.43,345.38,5640.0,336.8991,336.8991,335.7682,336.6944,5640.0
2021-06-15 11:00:00,345.24,346.0,344.95,346.0,5846.0,336.5579,337.2988,336.2752,337.2988,5846.0
2021-06-15 11:30:00,345.36,345.36,343.78,344.77,6041.0,336.6749,336.6749,335.1346,336.0997,6041.0
2021-06-15 12:00:00,344.98,345.01,343.97,344.64,11684.0,336.3044,336.3337,335.3198,335.973,11684.0
2021-06-15 12:30:00,345.13,345.13,344.03,344.5,8683.0,336.4506,336.4506,335.3783,335.8365,8683.0
2021-06-15 13:00:00,344.61,345.15,344.34,344.6,8737.0,335.9437,336.4701,335.6805,335.934,8737.0
2021-06-15 13:30:00,344.62,346.95,344.41,346.89,12178.0,335.9535,338.2249,335.7488,338.1664,12178.0
2021-06-15 14:00:00,346.91,347.21,346.1,346.81,5344.0,338.1859,338.4783,337.3963,338.0884,5344.0
2021-06-15 14:30:00,346.84,348.08,346.47,347.67,5286.0,338.1176,339.3265,337.7569,338.9268,5286.0
2021-06-15 15:00:00,347.66,347.73,346.59,347.31,11931.0,338.917,338.9853,337.8739,338.5758,11931.0
2021-06-15 15:30:00,347.17,347.36,345.9,346.37,63739.0,338.4393,338.6246,337.2013,337.6595,63739.0
2021-06-16 09:30:00,345.42,345.42,341.05,341.58,22111.0,336.7334,336.7334,332.4732,332.9899,22111.0
2021-06-16 10:00:00,342.1,343.02,341.0,341.24,9223.0,333.4968,334.3937,332.4245,332.6585,9223.0
2021-06-16 10:30:00,341.0,344.42,340.91,344.42,12628.0,332.4245,335.7585,332.3368,335.7585,12628.0
2021-06-16 11:00:00,344.34,344.98,344.08,344.52,3266.0,335.6805,336.3044,335.427,335.856,3266.0
2021-06-16 11:30:00,344.47,345.37,344.33,345.37,3700.0,335.8072,336.6846,335.6708,336.6846,3700.0
2021-06-16 12:00:00,345.37,345.77,344.63,344.79,3471.0,336.6846,337.0745,335.9632,336.1192,3471.0
2021-06-16 12:30:00,344.58,345.21,344.54,345.21,4069.0,335.9145,336.5286,335.8755,336.5286,4069.0
2021-06-16 13:00:00,345.08,345.53,344.62,344.83,5071.0,336.4019,336.8406,335.9535,336.1582,5071.0
2021-06-16 13:30:00,344.51,345.53,344.46,345.12,5297.0,335.8462,336.8406,335.7975,336.4409,5297.0
2021-06-16 14:00:00,344.57,346.26,342.82,344.59,11226.0,335.9047,337.5522,334.1987,335.9242,11226.0
2021-06-16 14:30:00,343.65,345.0,343.23,343.66,4100.0,335.0079,336.3239,334.5984,335.0176,4100.0
2021-06-16 15:00:00,343.5,344.95,343.25,344.22,6860.0,334.8616,336.2752,334.6179,335.5635,6860.0
2021-06-16 15:30:00,344.06,344.36,342.75,342.98,30417.0,335.4076,335.7,334.1305,334.3547,30417.0
2021-06-17 09:30:00,343.46,344.95,339.53,340.15,6040.0,334.8226,336.2752,330.9915,331.5959,6040.0
2021-06-17 10:00:00,340.01,341.12,337.42,338.06,21496.0,331.4594,332.5415,328.9345,329.5584,21496.0
2021-06-17 10:30:00,337.54,338.56,337.01,337.01,13692.0,329.0515,330.0459,328.5348,328.5348,13692.0
2021-06-17 11:00:00,337.05,337.14,335.45,336.76,15805.0,328.5738,328.6616,327.0141,328.2911,15805.0
2021-06-17 11:30:00,336.66,336.9,333.05,333.13,7555.0,328.1936,328.4276,324.6744,324.7524,7555.0
2021-06-17 12:00:00,333.13,333.69,331.09,331.09,13682.0,324.7524,325.2983,322.7637,322.7637,13682.0
2021-06-17 12:30:00,331.08,334.0,331.0,334.0,8784.0,322.754,325.6005,322.676,325.6005,8784.0
2021-06-17 13:00:00,334.0,335.26,333.85,334.84,8189.0,325.6005,326.8289,325.4543,326.4194,8189.0
2021-06-17 13:30:00,334.85,336.39,334.27,336.17,18855.0,326.4292,327.9304,325.8638,327.716,18855.0
2021-06-17 14:00:00,336.36,337.97,336.0,337.62,13597.0,327.9012,329.4707,327.5502,329.1295,13597.0
2021-06-17 14:30:00,337.56,337.82,336.87,337.34,11733.0,329.071,329.3245,328.3984,328.8565,11733.0
2021-06-17 15:00:00,337.48,339.14,337.46,338.84,9138.0,328.993,330.6113,328.9735,330.3188,9138.0
2021-06-17 15:30:00,339.11,339.33,336.38,336.6,44358.0,330.582,330.7965,327.9207,328.1352,44358.0
2021-06-18 09:30:00,331.33,335.74,330.01,334.34,82035.0,322.9977,327.2968,321.7109,325.932,82035.0
2021-06-18 10:00:00,334.89,334.89,330.66,331.5,17333.0,326.4682,326.4682,322.3445,323.1634,17333.0
2021-06-18 10:30:00,331.22,331.81,330.05,330.28,26928.0,322.8905,323.4656,321.7499,321.9741,26928.0
2021-06-18 11:00:00,330.02,331.9,329.69,331.6,17491.0,321.7206,323.5534,321.3989,323.2609,17491.0
2021-06-18 11:30:00,331.69,332.94,331.62,332.93,9693.0,323.3486,324.5672,323.2804,324.5575,9693.0
2021-06-18 12:00:00,332.62,332.72,331.74,332.72,6977.0,324.2552,324.3527,323.3974,324.3527,6977.0
2021-06-18 12:30:00,332.39,333.22,331.82,333.22,7061.0,324.031,324.8402,323.4754,324.8402,7061.0
2021-06-18 13:00:00,333.05,335.3,332.96,334.52,6442.0,324.6744,326.8679,324.5867,326.1075,6442.0
2021-06-18 13:30:00,334.74,336.25,334.74,335.9,9663.0,326.3219,327.794,326.3219,327.4528,9663.0
2021-06-18 14:00:00,335.97,337.87,335.79,337.31,15560.0,327.521,329.3732,327.3455,328.8273,15560.0
2021-06-18 14:30:00,337.44,338.22,336.45,336.88,11485.0,328.954,329.7144,327.9889,328.4081,11485.0
2021-06-18 15:00:00,336.56,337.29,336.42,336.96,11075.0,328.0962,328.8078,327.9597,328.4861,11075.0
2021-06-18 15:30:00,337.19,337.28,335.11,335.56,46817.0,328.7103,328.7981,326.6826,327.1213,46817.0
2021-06-21 09:30:00,339.03,341.83,338.32,340.96,12867.0,330.504,333.2336,329.8119,332.3855,12867.0
2021-06-21 10:00:00,341.67,343.92,341.61,342.94,10993.0,333.0777,335.2711,333.0192,334.3157,10993.0
2021-06-21 10:30:00,343.27,343.27,340.77,342.7,7482.0,334.6374,334.6374,332.2003,334.0818,7482.0
2021-06-21 11:00:00,342.57,342.69,341.34,341.91,13172.0,333.955,334.072,332.756,333.3116,13172.0
2021-06-21 11:30:00,342.22,342.73,342.15,342.73,3689.0,333.6138,334.111,333.5456,334.111,3689.0
2021-06-21 12:00:00,342.52,342.92,341.2,341.2,4366.0,333.9063,334.2962,332.6195,332.6195,4366.0
2021-06-21 12:30:00,341.2,342.56,340.7,340.8,23734.0,332.6195,333.9453,332.1321,332.2295,23734.0
2021-06-21 13:00:00,340.88,341.71,340.17,341.63,4142.0,332.3075,333.1167,331.6154,333.0387,4142.0
2021-06-21 13:30:00,341.81,343.08,341.69,342.5,6096.0,333.2141,334.4522,333.0972,333.8868,6096.0
2021-06-21 14:00:00,342.72,342.9,342.13,342.28,4085.0,334.1013,334.2767,333.5261,333.6723,4085.0
2021-06-21 14:30:00,342.28,342.5,341.84,342.23,3421.0,333.6723,333.8868,333.2434,333.6236,3421.0
2021-06-21 15:00:00,342.17,342.56,342.01,342.13,2101.0,333.5651,333.9453,333.4091,333.5261,2101.0
2021-06-21 15:30:00,342.48,343.12,342.01,342.4,21581.0,333.8673,334.4912,333.4091,333.7893,21581.0
2021-06-22 09:30:00,343.87,343.87,341.09,342.07,9294.0,335.2223,335.2223,332.5122,333.4676,9294.0
2021-06-22 10:00:00,342.14,342.62,341.09,342.42,8429.0,333.5358,334.0038,332.5122,333.8088,8429.0
2021-06-22 10:30:00,342.34,343.85,341.18,343.52,15308.0,333.7308,335.2028,332.6,334.8811,15308.0
2021-06-22 11:00:00,343.36,344.23,343.13,343.5,10061.0,334.7252,335.5733,334.5009,334.8616,10061.0
2021-06-22 11:30:00,343.44,343.75,342.25,342.69,4096.0,334.8031,335.1053,333.6431,334.072,4096.0
2021-06-22 12:00:00,342.81,343.3,342.31,342.48,3636.0,334.189,334.6667,333.7016,333.8673,3636.0
2021-06-22 12:30:00,342.49,342.49,341.36,341.5,8642.0,333.877,333.877,332.7755,332.9119,8642.0
2021-06-22 13:00:00,341.54,342.93,341.54,342.47,5062.0,332.9509,334.306,332.9509,333.8575,5062.0
2021-06-22 13:30:00,342.88,344.59,342.83,344.42,5862.0,334.2572,335.9242,334.2085,335.7585,5862.0
2021-06-22 14:00:00,344.34,344.79,343.89,344.59,10208.0,335.6805,336.1192,335.2418,335.9242,10208.0
2021-06-22 14:30:00,344.75,345.29,344.08,344.54,10283.0,336.0802,336.6066,335.427,335.8755,10283.0
2021-06-22 15:00:00,344.44,346.01,344.33,345.72,10712.0,335.778,337.3085,335.6708,337.0258,10712.0
2021-06-22 15:30:00,345.72,346.01,344.39,344.63,29421.0,337.0258,337.3085,335.7293,335.9632,29421.0
2021-06-23 09:30:00,345.0,345.65,342.59,344.21,21835.0,336.3239,336.9576,333.9745,335.5538,21835.0
2021-06-23 10:00:00,344.3,348.37,344.3,348.05,29114.0,335.6415,339.6092,335.6415,339.2972,29114.0
2021-06-23 10:30:00,347.8,347.83,345.69,347.24,14590.0,339.0535,339.0827,336.9966,338.5076,14590.0
2021-06-23 11:00:00,347.48,347.9,345.78,347.65,11579.0,338.7415,339.151,337.0843,338.9073,11579.0
2021-06-23 11:30:00,347.6,348.28,347.04,348.27,19882.0,338.8585,339.5214,338.3126,339.5117,19882.0
2021-06-23 12:00:00,348.15,349.28,348.04,349.28,11146.0,339.3947,340.4963,339.2875,340.4963,11146.0
2021-06-23 12:30:00,349.22,350.14,348.97,350.02,19773.0,340.4378,341.3347,340.1941,341.2177,19773.0
2021-06-23 13:00:00,349.98,350.15,349.47,349.8,4902.0,341.1787,341.3444,340.6815,341.0032,4902.0
2021-06-23 13:30:00,350.0,351.79,349.8,351.71,13104.0,341.1982,342.9432,341.0032,342.8652,13104.0
2021-06-23 14:00:00,351.68,351.89,350.7,351.56,15531.0,342.8359,343.0406,341.8806,342.7189,15531.0
2021-06-23 14:30:00,351.59,351.96,351.11,351.26,5492.0,342.7482,343.1089,342.2803,342.4265,5492.0
2021-06-23 15:00:00,351.25,351.39,349.76,349.99,16236.0,342.4167,342.5532,340.9642,341.1884,16236.0
2021-06-23 15:30:00,350.13,351.79,349.6,350.08,63399.0,341.3249,342.9432,340.8082,341.2762,63399.0
2021-06-24 09:30:00,353.48,355.77,351.0,351.0,28597.0,344.5907,346.8231,342.173,342.173,28597.0
2021-06-24 10:00:00,351.18,353.87,350.01,353.28,31249.0,342.3485,344.9709,341.2079,344.3957,31249.0
2021-06-24 10:30:00,352.85,353.42,351.61,352.76,8692.0,343.9765,344.5322,342.7677,343.8888,8692.0
2021-06-24 11:00:00,352.75,353.0,351.55,351.87,9569.0,343.879,344.1227,342.7092,343.0211,9569.0
2021-06-24 11:30:00,352.42,353.75,352.28,352.8,10194.0,343.5573,344.8539,343.4208,343.9278,10194.0
2021-06-24 12:00:00,352.75,354.42,352.72,354.37,20414.0,343.879,345.507,343.8498,345.4583,20414.0
2021-06-24 12:30:00,354.24,362.84,354.16,361.68,92517.0,345.3315,353.7153,345.2536,352.5844,92517.0
2021-06-24 13:00:00,361.34,362.83,358.56,358.94,17946.0,352.253,353.7055,349.5429,349.9133,17946.0
2021-06-24 13:30:00,359.05,360.33,358.57,359.96,15186.0,350.0206,351.2684,349.5527,350.9077,15186.0
2021-06-24 14:00:00,360.05,360.05,357.42,358.74,24377.0,350.9954,350.9954,348.4316,349.7184,24377.0
2021-06-24 14:30:00,358.63,359.87,358.25,359.74,25773.0,349.6111,350.82,349.2407,350.6932,25773.0
2021-06-24 15:00:00,359.74,360.13,358.97,359.46,11527.0,350.6932,351.0734,349.9426,350.4203,11527.0
2021-06-24 15:30:00,359.5,359.97,357.79,358.66,44705.0,350.4593,350.9174,348.7923,349.6404,44705.0
2021-06-25 09:30:00,368.06,368.06,360.07,361.36,47946.0,358.804,358.804,351.0149,352.2725,47946.0
2021-06-25 10:00:00,360.9,362.41,360.18,360.39,17047.0,351.8241,353.2961,351.1222,351.3269,17047.0
2021-06-25 10:30:00,360.56,360.8,359.38,359.92,7874.0,351.4926,351.7266,350.3423,350.8687,7874.0
2021-06-25 11:00:00,359.9,361.02,359.2,360.47,9328.0,350.8492,351.941,350.1668,351.4049,9328.0
2021-06-25 11:30:00,360.43,362.14,360.11,361.91,8485.0,351.3659,353.0329,351.0539,352.8087,8485.0
2021-06-25 12:00:00,361.99,362.05,361.55,361.71,3948.0,352.8866,352.9451,352.4577,352.6137,3948.0
2021-06-25 12:30:00,361.87,362.36,361.16,361.57,7311.0,352.7697,353.2473,352.0775,352.4772,7311.0
2021-06-25 13:00:00,361.21,361.8,360.99,361.04,2898.0,352.1263,352.7014,351.9118,351.9605,2898.0
2021-06-25 13:30:00,361.2,362.02,361.2,361.68,5166.0,352.1165,352.9159,352.1165,352.5844,5166.0
2021-06-25 14:00:00,361.34,361.5,360.14,360.43,4714.0,352.253,352.409,351.0832,351.3659,4714.0
2021-06-25 14:30:00,360.56,361.11,360.31,360.74,3728.0,351.4926,352.0288,351.2489,351.6681,3728.0
2021-06-25 15:00:00,361.14,361.69,360.55,360.55,8223.0,352.058,352.5942,351.4829,351.4829,8223.0
2021-06-25 15:30:00,360.42,361.06,359.16,359.25,41332.0,351.3561,351.98,350.1278,350.2156,41332.0
2021-06-28 09:30:00,359.51,360.46,355.0,357.67,18291.0,350.469,351.3951,346.0724,348.6753,18291.0
2021-06-28 10:00:00,357.51,359.45,356.77,358.77,8042.0,348.5193,350.4105,347.7979,349.7476,8042.0
2021-06-28 10:30:00,358.0,358.7,357.48,357.89,5054.0,348.997,349.6794,348.4901,348.8898,5054.0
2021-06-28 11:00:00,357.72,357.93,356.08,356.15,6150.0,348.724,348.9287,347.1253,347.1935,6150.0
2021-06-28 11:30:00,356.35,357.61,355.75,357.6,6188.0,347.3885,348.6168,346.8036,348.607,6188.0
2021-06-28 12:00:00,357.69,358.65,357.58,358.27,6094.0,348.6948,349.6306,348.5876,349.2602,6094.0
2021-06-28 12:30:00,358.24,358.37,357.55,358.37,6317.0,349.231,349.3577,348.5583,349.3577,6317.0
2021-06-28 13:00:00,357.45,358.0,356.94,357.39,5507.0,348.4608,348.997,347.9636,348.4023,5507.0
2021-06-28 13:30:00,357.39,358.18,357.27,357.9,5787.0,348.4023,349.1725,348.2853,348.8995,5787.0
2021-06-28 14:00:00,358.12,358.29,357.39,357.68,6879.0,349.114,349.2797,348.4023,348.685,6879.0
2021-06-28 14:30:00,357.69,357.99,357.08,357.85,4888.0,348.6948,348.9872,348.1001,348.8508,4888.0
2021-06-28 15:00:00,357.58,357.67,356.26,357.61,7324.0,348.5876,348.6753,347.3007,348.6168,7324.0
2021-06-28 15:30:00,357.59,358.3,356.94,358.3,35953.0,348.5973,349.2894,347.9636,349.2894,35953.0
2021-06-29 09:30:00,361.21,362.82,357.87,358.84,12611.0,352.1263,353.6958,348.8703,349.8159,12611.0
2021-06-29 10:00:00,359.53,359.58,356.13,357.3,29053.0,350.4885,350.5373,347.174,348.3146,29053.0
2021-06-29 10:30:00,357.68,357.8,355.6,356.75,9955.0,348.685,348.802,346.6573,347.7784,9955.0
2021-06-29 11:00:00,356.61,356.73,353.57,354.15,25575.0,347.6419,347.7589,344.6784,345.2438,25575.0
2021-06-29 11:30:00,354.0,354.17,351.93,352.36,15167.0,345.0976,345.2633,343.0796,343.4988,15167.0
2021-06-29 12:00:00,352.21,352.8,351.62,352.12,17301.0,343.3526,343.9278,342.7774,343.2649,17301.0
2021-06-29 12:30:00,351.75,352.1,351.04,351.61,10426.0,342.9042,343.2454,342.212,342.7677,10426.0
2021-06-29 13:00:00,351.61,351.79,350.98,351.79,5636.0,342.7677,342.9432,342.1535,342.9432,5636.0
2021-06-29 13:30:00,351.8,351.8,350.76,351.33,10325.0,342.9529,342.9529,341.9391,342.4947,10325.0
2021-06-29 14:00:00,351.4,351.66,351.1,351.23,12854.0,342.563,342.8164,342.2705,342.3972,12854.0
2021-06-29 14:30:00,351.42,351.42,349.35,350.0,15128.0,342.5825,342.5825,340.5645,341.1982,15128.0
2021-06-29 15:00:00,350.28,350.97,349.89,350.75,16442.0,341.4711,342.1438,341.0909,341.9293,16442.0
2021-06-29 15:30:00,350.92,352.59,350.29,352.42,53950.0,342.095,343.723,341.4809,343.5573,53950.0
2021-06-30 09:30:00,351.1,351.1,346.42,349.6,30687.0,342.2705,342.2705,337.7082,340.8082,30687.0
2021-06-30 10:00:00,349.57,349.58,347.06,347.67,19537.0,340.779,340.7887,338.3321,338.9268,19537.0
2021-06-30 10:30:00,347.4,348.87,345.82,347.98,38501.0,338.6636,340.0966,337.1233,339.229,38501.0
2021-06-30 11:00:00,348.09,349.23,347.84,348.39,13740.0,339.3362,340.4475,339.0925,339.6287,13740.0
2021-06-30 11:30:00,348.59,349.02,348.04,348.31,8463.0,339.8236,340.2428,339.2875,339.5507,8463.0
2021-06-30 12:00:00,348.54,348.75,348.06,348.23,14406.0,339.7749,339.9796,339.307,339.4727,14406.0
2021-06-30 12:30:00,348.4,349.28,348.4,348.56,14826.0,339.6384,340.4963,339.6384,339.7944,14826.0
2021-06-30 13:00:00,348.67,348.67,347.3,347.61,8232.0,339.9016,339.9016,338.5661,338.8683,8232.0
2021-06-30 13:30:00,347.66,348.77,347.66,348.77,7057.0,338.917,339.9991,338.917,339.9991,7057.0
2021-06-30 14:00:00,348.74,350.27,348.7,350.27,4452.0,339.9699,341.4614,339.9309,341.4614,4452.0
2021-06-30 14:30:00,350.3,351.88,350.16,351.73,10319.0,341.4906,343.0309,341.3541,342.8847,10319.0
2021-06-30 15:00:00,351.56,352.06,351.2,352.0,8956.0,342.7189,343.2064,342.368,343.1479,8956.0
2021-06-30 15:30:00,352.0,353.02,351.66,351.78,45625.0,343.1479,344.1422,342.8164,342.9334,45625.0
2021-07-01 09:30:00,352.58,353.88,350.59,352.02,17967.0,343.7133,344.9806,341.7733,343.1674,17967.0
2021-07-01 10:00:00,351.61,352.4,350.94,351.17,8411.0,342.7677,343.5378,342.1145,342.3388,8411.0
2021-07-01 10:30:00,351.35,351.38,349.73,350.0,12657.0,342.5142,342.5435,340.935,341.1982,12657.0
2021-07-01 11:00:00,350.14,350.76,350.14,350.55,8840.0,341.3347,341.9391,341.3347,341.7343,8840.0
2021-07-01 11:30:00,350.56,351.62,350.44,351.28,10732.0,341.7441,342.7774,341.6271,342.446,10732.0
2021-07-01 12:00:00,351.27,351.28,350.57,350.72,6349.0,342.4362,342.446,341.7538,341.9001,6349.0
2021-07-01 12:30:00,350.62,352.15,350.6,352.0,7268.0,341.8026,343.2941,341.7831,343.1479,7268.0
2021-07-01 13:00:00,352.07,353.26,351.99,353.02,7146.0,343.2161,344.3762,343.1381,344.1422,7146.0
2021-07-01 13:30:00,353.27,353.4,352.88,353.06,7255.0,344.3859,344.5127,344.0057,344.1812,7255.0
2021-07-01 14:00:00,353.06,353.43,352.49,352.68,12596.0,344.1812,344.5419,343.6256,343.8108,12596.0
2021-07-01 14:30:00,352.75,352.82,352.58,352.61,5130.0,343.879,343.9473,343.7133,343.7425,5130.0
2021-07-01 15:00:00,352.6,353.41,352.51,352.91,17589.0,343.7328,344.5224,343.6451,344.035,17589.0
2021-07-01 15:30:00,352.89,353.11,351.46,352.52,36758.0,344.0155,344.23,342.6215,343.6548,36758.0
2021-07-02 09:30:00,352.38,353.66,347.43,349.7,24615.0,343.5183,344.7661,338.6928,340.9057,24615.0
2021-07-02 10:00:00,349.61,351.24,349.57,350.79,21239.0,340.818,342.407,340.779,341.9683,21239.0
2021-07-02 10:30:00,351.01,352.86,350.81,352.64,54594.0,342.1828,343.9862,341.9878,343.7718,54594.0
2021-07-02 11:00:00,352.85,353.19,350.78,351.88,7323.0,343.9765,344.308,341.9586,343.0309,7323.0
2021-07-02 11:30:00,351.93,352.04,350.01,350.01,3791.0,343.0796,343.1869,341.2079,341.2079,3791.0
2021-07-02 12:00:00,350.28,350.56,349.51,349.64,4256.0,341.4711,341.7441,340.7205,340.8472,4256.0
2021-07-02 12:30:00,349.58,350.9,349.52,350.9,7156.0,340.7887,342.0755,340.7302,342.0755,7156.0
2021-07-02 13:00:00,350.86,351.22,350.19,350.55,4678.0,342.0365,342.3875,341.3834,341.7343,4678.0
2021-07-02 13:30:00,350.63,350.97,350.46,350.71,13948.0,341.8123,342.1438,341.6466,341.8903,13948.0
2021-07-02 14:00:00,350.83,351.22,350.52,350.61,9730.0,342.0073,342.3875,341.7051,341.7928,9730.0
2021-07-02 14:30:00,350.42,350.9,350.09,350.09,4940.0,341.6076,342.0755,341.2859,341.2859,4940.0
2021-07-02 15:00:00,350.13,350.21,349.55,349.69,6320.0,341.3249,341.4029,340.7595,340.896,6320.0
2021-07-02 15:30:00,349.54,350.17,349.26,349.7,25074.0,340.7497,341.3639,340.4768,340.9057,25074.0
2021-07-06 09:30:00,348.44,348.87,346.19,346.19,11000.0,339.6774,340.0966,337.484,337.484,11000.0
2021-07-06 10:00:00,346.11,346.21,343.63,344.23,8595.0,337.406,337.5035,334.9884,335.5733,8595.0
2021-07-06 10:30:00,343.89,344.6,341.88,342.46,26579.0,335.2418,335.934,333.2824,333.8478,26579.0
2021-07-06 11:00:00,342.56,343.63,341.82,343.07,4014.0,333.9453,334.9884,333.2239,334.4424,4014.0
2021-07-06 11:30:00,344.41,346.31,344.41,345.97,3718.0,335.7488,337.601,335.7488,337.2695,3718.0
2021-07-06 12:00:00,345.95,347.8,345.95,347.35,4305.0,337.25,339.0535,337.25,338.6148,4305.0
2021-07-06 12:30:00,346.9,347.55,346.74,347.5,2831.0,338.1761,338.8098,338.0202,338.761,2831.0
2021-07-06 13:00:00,347.68,348.38,347.25,348.14,5550.0,338.9365,339.6189,338.5173,339.3849,5550.0
2021-07-06 13:30:00,347.96,349.33,347.7,348.87,10559.0,339.2095,340.545,338.956,340.0966,10559.0
2021-07-06 14:00:00,349.02,349.48,348.99,349.37,3910.0,340.2428,340.6913,340.2136,340.584,3910.0
2021-07-06 14:30:00,350.0,350.01,349.06,349.18,3934.0,341.1982,341.2079,340.2818,340.3988,3934.0
2021-07-06 15:00:00,349.35,349.91,348.41,348.72,9623.0,340.5645,341.1104,339.6482,339.9504,9623.0
2021-07-06 15:30:00,348.61,348.92,348.16,348.31,19060.0,339.8431,340.1453,339.4044,339.5507,19060.0
2021-07-07 09:30:00,348.87,351.8,348.84,350.26,15473.0,340.0966,342.9529,340.0673,341.4516,15473.0
2021-07-07 10:00:00,351.1,351.12,350.18,350.64,4804.0,342.2705,342.29,341.3736,341.8221,4804.0
2021-07-07 10:30:00,349.76,351.81,349.76,350.83,4745.0,340.9642,342.9627,340.9642,342.0073,4745.0
2021-07-07 11:00:00,351.04,355.32,351.04,355.32,7738.0,342.212,346.3844,342.212,346.3844,7738.0
2021-07-07 11:30:00,355.16,356.71,354.76,355.74,12778.0,346.2284,347.7394,345.8385,346.7938,12778.0
2021-07-07 12:00:00,356.01,356.01,354.78,355.21,3316.0,347.057,347.057,345.858,346.2772,3316.0
2021-07-07 12:30:00,355.31,356.5,355.0,355.7,5087.0,346.3746,347.5347,346.0724,346.7548,5087.0
2021-07-07 13:00:00,355.92,356.34,355.32,355.7,3557.0,346.9693,347.3787,346.3844,346.7548,3557.0
2021-07-07 13:30:00,355.78,356.33,355.69,355.77,3281.0,346.8328,347.369,346.7451,346.8231,3281.0
2021-07-07 14:00:00,355.61,356.1,354.42,354.42,5921.0,346.6671,347.1448,345.507,345.507,5921.0
2021-07-07 14:30:00,354.26,354.86,353.59,354.86,5095.0,345.351,345.936,344.6979,345.936,5095.0
2021-07-07 15:00:00,354.89,355.87,354.86,355.62,7349.0,345.9652,346.9206,345.936,346.6768,7349.0
2021-07-07 15:30:00,355.62,356.47,355.46,356.24,35282.0,346.6768,347.5055,346.5209,347.2812,35282.0
2021-07-08 09:30:00,348.93,351.97,348.17,348.66,14820.0,340.1551,343.1186,339.4142,339.8919,14820.0
2021-07-08 10:00:00,348.97,349.32,346.44,347.98,20980.0,340.1941,340.5353,337.7277,339.229,20980.0
2021-07-08 10:30:00,348.05,348.89,347.35,347.62,4963.0,339.2972,340.1161,338.6148,338.878,4963.0
2021-07-08 11:00:00,348.38,349.96,348.38,349.49,9850.0,339.6189,341.1592,339.6189,340.701,9850.0
2021-07-08 11:30:00,349.38,351.52,349.34,351.44,11017.0,340.5938,342.6799,340.5548,342.602,11017.0
2021-07-08 12:00:00,351.44,352.56,351.44,352.24,7960.0,342.602,343.6938,342.602,343.3818,7960.0
2021-07-08 12:30:00,352.23,354.53,352.01,354.0,31872.0,343.3721,345.6143,343.1576,345.0976,31872.0
2021-07-08 13:00:00,354.01,354.24,351.87,352.22,11477.0,345.1073,345.3315,343.0211,343.3623,11477.0
2021-07-08 13:30:00,352.43,352.85,351.46,352.16,12786.0,343.5671,343.9765,342.6215,343.3039,12786.0
2021-07-08 14:00:00,351.97,352.57,351.72,351.73,10003.0,343.1186,343.7035,342.8749,342.8847,10003.0
2021-07-08 14:30:00,351.8,352.46,351.26,351.77,27855.0,342.9529,343.5963,342.4265,342.9237,27855.0
2021-07-08 15:00:00,351.77,352.05,350.83,351.84,5799.0,342.9237,343.1966,342.0073,342.9919,5799.0
2021-07-08 15:30:00,352.06,352.06,349.94,351.35,84019.0,343.2064,343.2064,341.1397,342.5142,84019.0
2021-07-09 09:30:00,357.0,361.07,355.59,360.48,16920.0,348.0221,351.9898,346.6476,351.4146,16920.0
2021-07-09 10:00:00,360.53,362.49,360.53,360.81,12291.0,351.4634,353.3741,351.4634,351.7363,12291.0
2021-07-09 10:30:00,361.55,361.55,358.5,358.5,22584.0,352.4577,352.4577,349.4844,349.4844,22584.0
2021-07-09 11:00:00,358.99,360.14,358.99,359.9,4177.0,349.9621,351.0832,349.9621,350.8492,4177.0
2021-07-09 11:30:00,360.03,360.89,359.43,359.43,5560.0,350.9759,351.8143,350.391,350.391,5560.0
2021-07-09 12:00:00,359.33,359.5,357.66,357.67,13969.0,350.2935,350.4593,348.6655,348.6753,13969.0
2021-07-09 12:30:00,357.5,359.2,357.11,359.0,8921.0,348.5096,350.1668,348.1294,349.9718,8921.0
2021-07-09 13:00:00,359.12,359.22,358.19,358.53,2864.0,350.0888,350.1863,349.1822,349.5137,2864.0
2021-07-09 13:30:00,358.41,358.41,356.98,357.0,6499.0,349.3967,349.3967,348.0026,348.0221,6499.0
2021-07-09 14:00:00,356.77,356.94,355.67,355.83,13870.0,347.7979,347.9636,346.7256,346.8816,13870.0
2021-07-09 14:30:00,355.76,357.3,355.49,357.22,11240.0,346.8133,348.3146,346.5501,348.2366,11240.0
2021-07-09 15:00:00,357.17,357.81,357.06,357.71,5024.0,348.1879,348.8118,348.0806,348.7143,5024.0
2021-07-09 15:30:00,357.73,358.09,357.12,357.73,27607.0,348.7338,349.0847,348.1391,348.7338,27607.0
2021-07-12 09:30:00,353.7,354.96,351.52,354.37,13556.0,344.8051,346.0334,342.6799,345.4583,13556.0
2021-07-12 10:00:00,354.86,355.67,352.82,354.57,36682.0,345.936,346.7256,343.9473,345.6532,36682.0
2021-07-12 10:30:00,355.25,355.82,354.21,354.22,8808.0,346.3161,346.8718,345.3023,345.312,8808.0
2021-07-12 11:00:00,353.8,353.8,352.55,353.47,5313.0,344.9026,344.9026,343.684,344.5809,5313.0
2021-07-12 11:30:00,353.13,354.9,352.98,354.78,2570.0,344.2495,345.9749,344.1032,345.858,2570.0
2021-07-12 12:00:00,355.24,355.24,353.94,353.97,9180.0,346.3064,346.3064,345.0391,345.0683,9180.0
2021-07-12 12:30:00,354.05,355.29,354.05,355.29,2638.0,345.1463,346.3551,345.1463,346.3551,2638.0
2021-07-12 13:00:00,355.35,355.66,355.08,355.34,2224.0,346.4136,346.7158,346.1504,346.4039,2224.0
2021-07-12 13:30:00,355.25,355.74,355.13,355.66,2050.0,346.3161,346.7938,346.1992,346.7158,2050.0
2021-07-12 14:00:00,355.77,355.81,355.44,355.66,3705.0,346.8231,346.8621,346.5014,346.7158,3705.0
2021-07-12 14:30:00,356.19,356.6,355.79,356.4,3541.0,347.2325,347.6322,346.8426,347.4372,3541.0
2021-07-12 15:00:00,356.28,357.18,355.89,356.47,5791.0,347.3202,348.1976,346.9401,347.5055,5791.0
2021-07-12 15:30:00,356.58,357.06,355.14,355.19,52496.0,347.6127,348.0806,346.2089,346.2577,52496.0
2021-07-13 09:30:00,353.99,355.48,352.91,352.91,7396.0,345.0878,346.5404,344.035,344.035,7396.0
2021-07-13 10:00:00,352.55,353.34,351.39,352.18,4793.0,343.684,344.4542,342.5532,343.3234,4793.0
2021-07-13 10:30:00,352.37,352.94,351.69,351.97,9650.0,343.5086,344.0642,342.8457,343.1186,9650.0
2021-07-13 11:00:00,351.96,353.28,350.94,352.82,8757.0,343.1089,344.3957,342.1145,343.9473,8757.0
2021-07-13 11:30:00,352.62,353.34,352.11,353.33,1967.0,343.7523,344.4542,343.2551,344.4444,1967.0
2021-07-13 12:00:00,353.24,353.99,353.24,353.54,3426.0,344.3567,345.0878,344.3567,344.6491,3426.0
2021-07-13 12:30:00,353.75,354.41,353.45,353.99,12655.0,344.8539,345.4973,344.5614,345.0878,12655.0
2021-07-13 13:00:00,353.97,354.54,353.92,354.21,16470.0,345.0683,345.624,345.0196,345.3023,16470.0
2021-07-13 13:30:00,354.83,354.95,354.32,354.32,21807.0,345.9067,346.0237,345.4095,345.4095,21807.0
2021-07-13 14:00:00,354.29,354.29,353.2,353.2,3120.0,345.3803,345.3803,344.3177,344.3177,3120.0
2021-07-13 14:30:00,352.91,353.15,352.18,352.61,2752.0,344.035,344.269,343.3234,343.7425,2752.0
2021-07-13 15:00:00,352.8,352.98,352.04,352.52,3866.0,343.9278,344.1032,343.1869,343.6548,3866.0
2021-07-13 15:30:00,352.36,352.73,351.87,352.1,34272.0,343.4988,343.8595,343.0211,343.2454,34272.0
2021-07-14 09:30:00,351.83,355.53,351.49,354.52,10855.0,342.9822,346.5891,342.6507,345.6045,10855.0
2021-07-14 10:00:00,354.65,354.95,351.7,352.38,9018.0,345.7312,346.0237,342.8554,343.5183,9018.0
2021-07-14 10:30:00,351.73,352.68,351.18,352.0,4706.0,342.8847,343.8108,342.3485,343.1479,4706.0
2021-07-14 11:00:00,351.49,351.84,350.41,350.98,8722.0,342.6507,342.9919,341.5979,342.1535,8722.0
2021-07-14 11:30:00,351.19,351.48,350.26,350.45,8342.0,342.3582,342.641,341.4516,341.6369,8342.0
2021-07-14 12:00:00,350.44,351.98,350.35,351.91,11554.0,341.6271,343.1284,341.5394,343.0601,11554.0
2021-07-14 12:30:00,352.2,352.59,351.5,352.14,6532.0,343.3428,343.723,342.6605,343.2844,6532.0
2021-07-14 13:00:00,351.99,352.21,351.3,352.19,8051.0,343.1381,343.3526,342.4655,343.3331,8051.0
2021-07-14 13:30:00,352.13,354.03,352.13,353.75,12110.0,343.2746,345.1268,343.2746,344.8539,12110.0
2021-07-14 14:00:00,353.75,354.91,353.45,354.56,8755.0,344.8539,345.9847,344.5614,345.6435,8755.0
2021-07-14 14:30:00,354.48,355.76,354.48,355.38,9764.0,345.5655,346.8133,345.5655,346.4429,9764.0
2021-07-14 15:00:00,355.38,356.48,355.37,355.63,8761.0,346.4429,347.5152,346.4331,346.6866,8761.0
2021-07-14 15:30:00,355.78,356.5,355.36,355.47,69942.0,346.8328,347.5347,346.4234,346.5306,69942.0
2021-07-15 09:30:00,353.42,357.15,353.42,357.03,8446.0,344.5322,348.1684,344.5322,348.0514,8446.0
2021-07-15 10:00:00,357.07,360.88,357.07,360.8,23361.0,348.0904,351.8046,348.0904,351.7266,23361.0
2021-07-15 10:30:00,360.8,361.89,360.0,360.0,15564.0,351.7266,352.7892,350.9467,350.9467,15564.0
2021-07-15 11:00:00,360.0,360.0,357.89,358.58,7261.0,350.9467,350.9467,348.8898,349.5624,7261.0
2021-07-15 11:30:00,358.16,360.35,358.16,359.38,6436.0,349.153,351.2879,349.153,350.3423,6436.0
2021-07-15 12:00:00,359.55,360.31,358.61,359.38,18943.0,350.508,351.2489,349.5916,350.3423,18943.0
2021-07-15 12:30:00,359.17,359.62,359.09,359.1,13012.0,350.1376,350.5762,350.0596,350.0693,13012.0
2021-07-15 13:00:00,358.99,359.73,358.89,359.12,13613.0,349.9621,350.6835,349.8646,350.0888,13613.0
2021-07-15 13:30:00,359.1,359.1,356.04,356.04,13020.0,350.0693,350.0693,347.0863,347.0863,13020.0
2021-07-15 14:00:00,356.06,358.38,354.0,358.38,17712.0,347.1058,349.3674,345.0976,349.3674,17712.0
2021-07-15 14:30:00,358.57,358.57,357.56,358.18,6377.0,349.5527,349.5527,348.5681,349.1725,6377.0
2021-07-15 15:00:00,358.18,358.22,357.75,357.91,8350.0,349.1725,349.2115,348.7533,348.9093,8350.0
2021-07-15 15:30:00,357.83,357.91,356.53,356.75,50005.0,348.8313,348.9093,347.564,347.7784,50005.0
2021-07-16 09:30:00,356.93,356.93,354.21,354.93,8900.0,347.9539,347.9539,345.3023,346.0042,8900.0
2021-07-16 10:00:00,356.16,356.3,353.2,353.48,17918.0,347.2033,347.3397,344.3177,344.5907,17918.0
2021-07-16 10:30:00,352.84,354.68,352.31,354.62,4494.0,343.9668,345.7605,343.4501,345.702,4494.0
2021-07-16 11:00:00,354.48,355.27,354.47,354.5,3991.0,345.5655,346.3356,345.5558,345.585,3991.0
2021-07-16 11:30:00,354.68,355.71,354.67,355.38,3624.0,345.7605,346.7646,345.7507,346.4429,3624.0
2021-07-16 12:00:00,355.39,355.39,354.39,354.54,5536.0,346.4526,346.4526,345.4778,345.624,5536.0
2021-07-16 12:30:00,354.31,355.12,354.02,354.84,5484.0,345.3998,346.1894,345.1171,345.9165,5484.0
2021-07-16 13:00:00,354.72,355.4,354.6,355.0,5329.0,345.7995,346.4624,345.6825,346.0724,5329.0
2021-07-16 13:30:00,355.06,355.3,354.49,355.18,3907.0,346.1309,346.3649,345.5753,346.2479,3907.0
2021-07-16 14:00:00,355.19,355.2,353.97,354.02,6884.0,346.2577,346.2674,345.0683,345.1171,6884.0
2021-07-16 14:30:00,353.98,354.15,353.23,353.55,6617.0,345.0781,345.2438,344.3469,344.6589,6617.0
2021-07-16 15:00:00,353.37,353.47,352.37,352.69,6246.0,344.4834,344.5809,343.5086,343.8205,6246.0
2021-07-16 15:30:00,352.71,352.79,351.22,351.5,32713.0,343.84,343.918,342.3875,342.6605,32713.0
2021-07-19 09:30:00,345.25,346.25,342.32,343.35,20034.0,336.5676,337.5425,333.7113,334.7154,20034.0
2021-07-19 10:00:00,343.04,343.09,337.07,339.53,14094.0,334.4132,334.4619,328.5933,330.9915,14094.0
2021-07-19 10:30:00,339.48,342.08,339.47,341.12,19870.0,330.9427,333.4773,330.933,332.5415,19870.0
2021-07-19 11:00:00,340.77,341.73,339.45,340.01,16638.0,332.2003,333.1361,330.9135,331.4594,16638.0
2021-07-19 11:30:00,340.09,342.62,340.09,342.28,8612.0,331.5374,334.0038,331.5374,333.6723,8612.0
2021-07-19 12:00:00,342.31,342.31,339.37,339.43,8413.0,333.7016,333.7016,330.8355,330.894,8413.0
2021-07-19 12:30:00,339.09,339.93,338.42,339.53,7561.0,330.5625,331.3814,329.9094,330.9915,7561.0
2021-07-19 13:00:00,339.54,339.77,338.11,338.4,7048.0,331.0012,331.2254,329.6072,329.8899,7048.0
2021-07-19 13:30:00,338.23,338.63,336.47,336.47,17347.0,329.7242,330.1141,328.0084,328.0084,17347.0
2021-07-19 14:00:00,336.81,337.95,336.35,337.59,13999.0,328.3399,329.4512,327.8914,329.1003,13999.0
2021-07-19 14:30:00,337.55,337.55,335.47,336.65,19356.0,329.0613,329.0613,327.0336,328.1839,19356.0
2021-07-19 15:00:00,336.75,337.8,336.15,337.8,14477.0,328.2814,329.305,327.6965,329.305,14477.0
2021-07-19 15:30:00,337.47,339.84,337.27,339.79,46910.0,328.9833,331.2937,328.7883,331.2449,46910.0
2021-07-20 09:30:00,340.5,346.93,340.1,345.98,13885.0,331.9371,338.2054,331.5471,337.2793,13885.0
2021-07-20 10:00:00,346.18,348.49,346.17,348.49,8464.0,337.4742,339.7261,337.4645,339.7261,8464.0
2021-07-20 10:30:00,348.69,349.35,347.56,349.26,11070.0,339.9211,340.5645,338.8195,340.4768,11070.0
2021-07-20 11:00:00,349.42,349.87,347.84,347.92,8646.0,340.6328,341.0714,339.0925,339.1705,8646.0
2021-07-20 11:30:00,347.68,349.7,347.55,349.48,7006.0,338.9365,340.9057,338.8098,340.6913,7006.0
2021-07-20 12:00:00,349.62,349.95,348.39,349.67,7165.0,340.8277,341.1494,339.6287,340.8765,7165.0
2021-07-20 12:30:00,349.63,350.43,349.5,350.06,6914.0,340.8375,341.6174,340.7107,341.2567,6914.0
2021-07-20 13:00:00,350.09,350.16,348.07,348.31,6174.0,341.2859,341.3541,339.3167,339.5507,6174.0
2021-07-20 13:30:00,348.14,348.55,347.3,348.34,7050.0,339.3849,339.7846,338.5661,339.5799,7050.0
2021-07-20 14:00:00,348.56,349.13,347.7,347.85,12813.0,339.7944,340.3501,338.956,339.1022,12813.0
2021-07-20 14:30:00,347.74,347.83,346.46,346.46,12126.0,338.995,339.0827,337.7472,337.7472,12126.0
2021-07-20 15:00:00,346.68,348.07,346.46,347.48,11954.0,337.9617,339.3167,337.7472,338.7415,11954.0
2021-07-20 15:30:00,347.33,348.18,346.85,346.97,45704.0,338.5953,339.4239,338.1274,338.2444,45704.0
2021-07-21 09:30:00,349.23,353.3,347.48,352.88,7009.0,340.4475,344.4152,338.7415,344.0057,7009.0
2021-07-21 10:00:00,352.81,353.4,349.61,349.61,10559.0,343.9375,344.5127,340.818,340.818,10559.0
2021-07-21 10:30:00,350.24,351.35,349.37,351.11,8266.0,341.4321,342.5142,340.584,342.2803,8266.0
2021-07-21 11:00:00,351.34,352.02,349.26,349.72,14594.0,342.5045,343.1674,340.4768,340.9252,14594.0
2021-07-21 11:30:00,349.47,352.75,349.18,352.16,12728.0,340.6815,343.879,340.3988,343.3039,12728.0
2021-07-21 12:00:00,352.57,352.66,351.26,351.69,4976.0,343.7035,343.7913,342.4265,342.8457,4976.0
2021-07-21 12:30:00,351.88,351.92,351.2,351.74,5990.0,343.0309,343.0699,342.368,342.8944,5990.0
2021-07-21 13:00:00,351.87,352.48,351.69,351.91,3743.0,343.0211,343.6158,342.8457,343.0601,3743.0
2021-07-21 13:30:00,351.78,352.04,351.5,351.69,3238.0,342.9334,343.1869,342.6605,342.8457,3238.0
2021-07-21 14:00:00,351.98,352.31,351.61,352.17,3279.0,343.1284,343.4501,342.7677,343.3136,3279.0
2021-07-21 14:30:00,352.08,352.94,352.08,352.73,4270.0,343.2259,344.0642,343.2259,343.8595,4270.0
2021-07-21 15:00:00,352.67,353.46,351.86,351.87,9013.0,343.801,344.5712,343.0114,343.0211,9013.0
2021-07-21 15:30:00,351.68,352.71,351.63,352.49,30726.0,342.8359,343.84,342.7872,343.6256,30726.0
2021-07-22 09:30:00,351.94,351.94,349.06,349.64,7192.0,343.0894,343.0894,340.2818,340.8472,7192.0
2021-07-22 10:00:00,349.91,349.91,345.73,346.45,28193.0,341.1104,341.1104,337.0356,337.7374,28193.0
2021-07-22 10:30:00,346.6,348.52,345.92,347.36,14872.0,337.8837,339.7554,337.2208,338.6246,14872.0
2021-07-22 11:00:00,347.36,347.37,345.93,346.07,5303.0,338.6246,338.6343,337.2305,337.367,5303.0
2021-07-22 11:30:00,346.62,347.92,346.62,347.69,10534.0,337.9032,339.1705,337.9032,338.9463,10534.0
2021-07-22 12:00:00,347.44,348.44,347.31,348.44,4063.0,338.7026,339.6774,338.5758,339.6774,4063.0
2021-07-22 12:30:00,348.8,350.17,348.78,350.1,2920.0,340.0284,341.3639,340.0089,341.2957,2920.0
2021-07-22 13:00:00,350.03,350.38,349.56,349.75,2243.0,341.2274,341.5686,340.7692,340.9545,2243.0
2021-07-22 13:30:00,349.99,350.08,349.63,349.89,1938.0,341.1884,341.2762,340.8375,341.0909,1938.0
2021-07-22 14:00:00,350.39,351.29,350.12,351.29,4686.0,341.5784,342.4557,341.3152,342.4557,4686.0
2021-07-22 14:30:00,351.21,351.36,350.79,350.9,2942.0,342.3777,342.524,341.9683,342.0755,2942.0
2021-07-22 15:00:00,350.97,351.26,350.6,350.6,2937.0,342.1438,342.4265,341.7831,341.7831,2937.0
2021-07-22 15:30:00,350.45,351.86,350.3,350.6,20222.0,341.6369,343.0114,341.4906,341.7831,20222.0
2021-07-23 09:30:00,353.57,354.2,351.1,352.39,5825.0,344.6784,345.2926,342.2705,343.5281,5825.0
2021-07-23 10:00:00,351.61,353.02,351.06,352.36,4314.0,342.7677,344.1422,342.2315,343.4988,4314.0
2021-07-23 10:30:00,352.03,355.59,351.81,355.35,7211.0,343.1771,346.6476,342.9627,346.4136,7211.0
2021-07-23 11:00:00,355.25,356.1,355.25,355.99,3475.0,346.3161,347.1448,346.3161,347.0375,3475.0
2021-07-23 11:30:00,356.01,356.01,354.48,354.48,2700.0,347.057,347.057,345.5655,345.5655,2700.0
2021-07-23 12:00:00,354.15,355.13,353.95,354.37,2659.0,345.2438,346.1992,345.0488,345.4583,2659.0
2021-07-23 12:30:00,354.38,355.26,354.08,354.91,1600.0,345.468,346.3259,345.1756,345.9847,1600.0
2021-07-23 13:00:00,355.33,355.96,355.26,355.92,3521.0,346.3941,347.0083,346.3259,346.9693,3521.0
2021-07-23 13:30:00,355.68,356.32,355.38,356.32,3050.0,346.7353,347.3592,346.4429,347.3592,3050.0
2021-07-23 14:00:00,356.23,356.39,355.41,355.7,3000.0,347.2715,347.4275,346.4721,346.7548,3000.0
2021-07-23 14:30:00,355.87,356.19,354.93,354.93,4852.0,346.9206,347.2325,346.0042,346.0042,4852.0
2021-07-23 15:00:00,354.76,355.09,354.07,354.35,6240.0,345.8385,346.1602,345.1658,345.4388,6240.0
2021-07-23 15:30:00,354.67,356.39,354.59,356.1,48737.0,345.7507,347.4275,345.6727,347.1448,48737.0
2021-07-26 09:30:00,356.79,358.48,353.05,355.8,7399.0,347.8174,349.4649,344.1715,346.8523,7399.0
2021-07-26 10:00:00,355.82,356.67,353.87,354.54,6861.0,346.8718,347.7004,344.9709,345.624,6861.0
2021-07-26 10:30:00,354.45,354.45,352.46,354.03,3733.0,345.5363,345.5363,343.5963,345.1268,3733.0
2021-07-26 11:00:00,353.55,355.57,353.55,354.83,4200.0,344.6589,346.6281,344.6589,345.9067,4200.0
2021-07-26 11:30:00,354.48,354.98,353.94,353.94,3400.0,345.5655,346.0529,345.0391,345.0391,3400.0
2021-07-26 12:00:00,353.79,354.11,353.37,353.87,10639.0,344.8929,345.2048,344.4834,344.9709,10639.0
2021-07-26 12:30:00,353.87,354.22,353.28,353.89,2800.0,344.9709,345.312,344.3957,344.9903,2800.0
2021-07-26 13:00:00,353.94,353.94,353.16,353.26,1900.0,345.0391,345.0391,344.2787,344.3762,1900.0
2021-07-26 13:30:00,353.3,353.53,353.0,353.25,3325.0,344.4152,344.6394,344.1227,344.3664,3325.0
2021-07-26 14:00:00,353.47,353.72,353.01,353.72,4211.0,344.5809,344.8246,344.1325,344.8246,4211.0
2021-07-26 14:30:00,353.59,353.9,353.48,353.48,2600.0,344.6979,345.0001,344.5907,344.5907,2600.0
2021-07-26 15:00:00,353.46,353.64,353.02,353.6,6253.0,344.5712,344.7466,344.1422,344.7076,6253.0
2021-07-26 15:30:00,353.64,353.76,352.56,352.79,37272.0,344.7466,344.8636,343.6938,343.918,37272.0
2021-07-27 09:30:00,349.28,349.97,345.51,349.28,12333.0,340.4963,341.1689,336.8211,340.4963,12333.0
2021-07-27 10:00:00,349.83,351.24,348.99,351.19,11523.0,341.0324,342.407,340.2136,342.3582,11523.0
2021-07-27 10:30:00,350.98,353.77,350.97,353.39,6903.0,342.1535,344.8734,342.1438,344.5029,6903.0
2021-07-27 11:00:00,353.7,353.98,352.21,352.21,2700.0,344.8051,345.0781,343.3526,343.3526,2700.0
2021-07-27 11:30:00,352.19,352.36,350.76,352.13,5071.0,343.3331,343.4988,341.9391,343.2746,5071.0
2021-07-27 12:00:00,351.79,351.79,350.16,351.41,5697.0,342.9432,342.9432,341.3541,342.5727,5697.0
2021-07-27 12:30:00,351.4,352.59,351.07,352.32,4890.0,342.563,343.723,342.2413,343.4598,4890.0
2021-07-27 13:00:00,352.35,352.88,351.88,351.88,7455.0,343.4891,344.0057,343.0309,343.0309,7455.0
2021-07-27 13:30:00,351.99,352.42,351.66,351.88,9149.0,343.1381,343.5573,342.8164,343.0309,9149.0
2021-07-27 14:00:00,351.49,352.72,351.44,352.72,6749.0,342.6507,343.8498,342.602,343.8498,6749.0
2021-07-27 14:30:00,352.76,353.82,352.7,353.42,11752.0,343.8888,344.9221,343.8303,344.5322,11752.0
2021-07-27 15:00:00,353.44,354.0,352.04,352.55,6573.0,344.5517,345.0976,343.1869,343.684,6573.0
2021-07-27 15:30:00,352.43,353.53,352.1,353.47,22341.0,343.5671,344.6394,343.2454,344.5809,22341.0
2021-07-28 09:30:00,354.96,355.37,351.66,351.81,5852.0,346.0334,346.4331,342.8164,342.9627,5852.0
2021-07-28 10:00:00,351.91,352.28,349.93,350.66,10105.0,343.0601,343.4208,341.1299,341.8416,10105.0
2021-07-28 10:30:00,350.66,355.62,349.25,354.45,32025.0,341.8416,346.6768,340.467,345.5363,32025.0
2021-07-28 11:00:00,354.57,358.56,353.05,357.71,21828.0,345.6532,349.5429,344.1715,348.7143,21828.0
2021-07-28 11:30:00,357.96,368.78,357.52,368.7,91733.0,348.958,359.5059,348.5291,359.4279,91733.0
2021-07-28 12:00:00,368.78,370.5,365.91,366.8,54355.0,359.5059,361.1826,356.7081,357.5757,54355.0
2021-07-28 12:30:00,366.52,367.21,361.78,363.85,23644.0,357.3027,357.9754,352.6819,354.6999,23644.0
2021-07-28 13:00:00,363.83,365.85,363.71,365.28,15967.0,354.6804,356.6496,354.5634,356.0939,15967.0
2021-07-28 13:30:00,365.28,365.63,364.54,364.8,14411.0,356.0939,356.4351,355.3725,355.626,14411.0
2021-07-28 14:00:00,363.97,366.14,362.43,365.9,27824.0,354.8169,356.9323,353.3156,356.6983,27824.0
2021-07-28 14:30:00,366.17,367.79,364.99,367.41,24592.0,356.9615,358.5408,355.8112,358.1703,24592.0
2021-07-28 15:00:00,367.58,369.21,367.16,368.45,24926.0,358.3361,359.9251,357.9266,359.1842,24926.0
2021-07-28 15:30:00,368.32,369.54,367.24,367.24,111936.0,359.0575,360.2468,358.0046,358.0046,111936.0
2021-07-29 09:30:00,372.5,376.99,363.01,364.96,49581.0,363.1323,367.5094,353.881,355.782,49581.0
2021-07-29 10:00:00,364.96,369.41,360.42,369.36,46428.0,355.782,360.12,351.3561,360.0713,46428.0
2021-07-29 10:30:00,367.91,378.99,367.61,370.97,33390.0,358.6578,369.4591,358.3653,361.6408,33390.0
2021-07-29 11:00:00,370.52,372.97,369.07,370.69,26585.0,361.2021,363.5905,359.7886,361.3679,26585.0
2021-07-29 11:30:00,370.73,377.47,370.73,375.36,18377.0,361.4069,367.9774,361.4069,365.9204,18377.0
2021-07-29 12:00:00,375.73,376.03,373.63,374.76,18949.0,366.2811,366.5736,364.2339,365.3355,18949.0
2021-07-29 12:30:00,374.75,375.56,373.48,374.8,9125.0,365.3258,366.1154,364.0877,365.3745,9125.0
2021-07-29 13:00:00,373.99,374.17,372.63,372.7,8717.0,364.5849,364.7603,363.2591,363.3273,8717.0
2021-07-29 13:30:00,372.93,373.32,371.33,371.71,7033.0,363.5515,363.9317,361.9918,362.3622,7033.0
2021-07-29 14:00:00,371.65,372.31,370.01,370.63,7446.0,362.3037,362.9471,360.705,361.3094,7446.0
2021-07-29 14:30:00,370.54,370.65,368.28,368.61,10325.0,361.2216,361.3289,359.0185,359.3402,10325.0
2021-07-29 15:00:00,368.65,368.66,367.46,367.51,9588.0,359.3792,359.3889,358.2191,358.2678,9588.0
2021-07-29 15:30:00,367.41,368.63,366.86,367.26,34018.0,358.1703,359.3597,357.6342,358.0241,34018.0
2021-07-30 09:30:00,365.24,368.77,364.14,367.44,8002.0,356.0549,359.4961,354.9826,358.1996,8002.0
2021-07-30 10:00:00,366.02,368.14,364.64,364.79,5838.0,356.8153,358.882,355.47,355.6162,5838.0
2021-07-30 10:30:00,364.27,365.23,363.0,363.54,5413.0,355.1093,356.0452,353.8712,354.3977,5413.0
2021-07-30 11:00:00,362.84,363.41,362.09,362.29,5310.0,353.7153,354.2709,352.9841,353.1791,5310.0
2021-07-30 11:30:00,362.52,362.84,360.39,360.58,18403.0,353.4033,353.7153,351.3269,351.5121,18403.0
2021-07-30 12:00:00,360.23,360.23,358.71,359.73,19616.0,351.1709,351.1709,349.6891,350.6835,19616.0
2021-07-30 12:30:00,359.64,361.26,359.64,360.81,5182.0,350.5957,352.175,350.5957,351.7363,5182.0
2021-07-30 13:00:00,360.78,361.43,359.75,361.43,12915.0,351.7071,352.3407,350.703,352.3407,12915.0
2021-07-30 13:30:00,361.5,363.23,361.5,361.86,7235.0,352.409,354.0955,352.409,352.7599,7235.0
2021-07-30 14:00:00,361.87,362.3,360.74,360.79,9880.0,352.7697,353.1889,351.6681,351.7168,9880.0
2021-07-30 14:30:00,360.88,363.96,360.85,363.73,21438.0,351.8046,354.8071,351.7753,354.5829,21438.0
2021-07-30 15:00:00,363.77,364.46,363.38,364.25,14584.0,354.6219,355.2945,354.2417,355.0898,14584.0
2021-07-30 15:30:00,364.3,364.58,362.89,363.47,59494.0,355.1386,355.4115,353.764,354.3294,59494.0
2021-08-02 09:30:00,363.71,372.62,363.71,368.39,28705.0,354.5634,363.2493,354.5634,359.1257,28705.0
2021-08-02 10:00:00,367.98,368.99,366.47,367.33,8047.0,358.726,359.7106,357.254,358.0924,8047.0
2021-08-02 10:30:00,367.61,368.16,365.47,365.47,10255.0,358.3653,358.9015,356.2791,356.2791,10255.0
2021-08-02 11:00:00,365.74,366.24,365.49,365.83,4194.0,356.5423,357.0298,356.2986,356.6301,4194.0
2021-08-02 11:30:00,365.87,366.21,363.78,363.78,7092.0,356.6691,357.0005,354.6316,354.6316,7092.0
2021-08-02 12:00:00,363.92,364.07,362.72,363.04,7162.0,354.7681,354.9143,353.5983,353.9102,7162.0
2021-08-02 12:30:00,363.03,364.29,363.0,363.63,8292.0,353.9005,355.1288,353.8712,354.4854,8292.0
2021-08-02 13:00:00,364.0,364.27,363.19,363.31,7062.0,354.8461,355.1093,354.0565,354.1735,7062.0
2021-08-02 13:30:00,363.25,363.25,361.87,361.89,6436.0,354.115,354.115,352.7697,352.7892,6436.0
2021-08-02 14:00:00,361.97,363.93,361.75,363.59,18508.0,352.8672,354.7779,352.6527,354.4464,18508.0
2021-08-02 14:30:00,363.67,364.53,363.01,364.47,8359.0,354.5244,355.3628,353.881,355.3043,8359.0
2021-08-02 15:00:00,364.13,364.42,363.46,363.59,9992.0,354.9728,355.2555,354.3197,354.4464,9992.0
2021-08-02 15:30:00,363.62,364.38,362.53,362.53,91565.0,354.4757,355.2165,353.4131,353.4131,91565.0
2021-08-03 09:30:00,363.0,363.0,357.36,360.27,15931.0,353.8712,353.8712,348.3731,351.2099,15931.0
2021-08-03 10:00:00,360.65,362.3,358.97,362.3,13926.0,351.5803,353.1889,349.9426,353.1889,13926.0
2021-08-03 10:30:00,362.68,363.64,360.75,362.46,7479.0,353.5593,354.4952,351.6778,353.3448,7479.0
2021-08-03 11:00:00,362.96,363.64,362.19,363.34,19785.0,353.8323,354.4952,353.0816,354.2027,19785.0
2021-08-03 11:30:00,363.64,364.48,362.56,363.08,13537.0,354.4952,355.314,353.4423,353.9492,13537.0
2021-08-03 12:00:00,363.03,363.37,361.82,361.96,4151.0,353.9005,354.2319,352.7209,352.8574,4151.0
2021-08-03 12:30:00,361.64,363.27,361.64,361.99,10620.0,352.5454,354.1345,352.5454,352.8866,10620.0
2021-08-03 13:00:00,362.25,362.49,361.24,361.48,5670.0,353.1401,353.3741,352.1555,352.3895,5670.0
2021-08-03 13:30:00,361.66,361.67,360.61,360.61,6030.0,352.5649,352.5747,351.5414,351.5414,6030.0
2021-08-03 14:00:00,360.86,361.1,360.1,360.61,5582.0,351.7851,352.019,351.0442,351.5414,5582.0
2021-08-03 14:30:00,360.88,362.0,360.87,361.78,6500.0,351.8046,352.8964,351.7948,352.6819,6500.0
2021-08-03 15:00:00,362.04,363.35,361.98,363.28,11482.0,352.9354,354.2124,352.8769,354.1442,11482.0
2021-08-03 15:30:00,363.5,363.85,362.0,362.52,33963.0,354.3587,354.6999,352.8964,353.4033,33963.0
2021-08-04 09:30:00,359.29,362.34,357.38,361.8,16707.0,350.2545,353.2278,348.3926,352.7014,16707.0
2021-08-04 10:00:00,361.8,366.28,361.78,365.7,22844.0,352.7014,357.0688,352.6819,356.5033,22844.0
2021-08-04 10:30:00,365.57,366.75,363.73,366.44,14974.0,356.3766,357.5269,354.5829,357.2247,14974.0
2021-08-04 11:00:00,366.53,368.08,365.48,366.98,13245.0,357.3125,358.8235,356.2889,357.7512,13245.0
2021-08-04 11:30:00,367.14,367.38,365.75,366.53,4004.0,357.9071,358.1411,356.5521,357.3125,4004.0
2021-08-04 12:00:00,366.41,367.06,366.01,366.47,6636.0,357.1955,357.8291,356.8056,357.254,6636.0
2021-08-04 12:30:00,366.48,367.41,366.11,366.9,13286.0,357.2637,358.1703,356.903,357.6732,13286.0
2021-08-04 13:00:00,366.91,368.41,366.91,368.37,5842.0,357.6829,359.1452,357.6829,359.1062,5842.0
2021-08-04 13:30:00,368.32,369.24,368.24,368.92,9814.0,359.0575,359.9543,358.9795,359.6424,9814.0
2021-08-04 14:00:00,368.84,369.56,368.84,369.16,7456.0,359.5644,360.2663,359.5644,359.8763,7456.0
2021-08-04 14:30:00,369.17,369.57,368.23,368.82,6515.0,359.8861,360.276,358.9697,359.5449,6515.0
2021-08-04 15:00:00,368.62,368.62,367.22,367.67,9644.0,359.3499,359.3499,357.9851,358.4238,9644.0
2021-08-04 15:30:00,367.65,367.65,366.21,366.4,41627.0,358.4043,358.4043,357.0005,357.1857,41627.0
2021-08-05 09:30:00,368.88,369.54,365.63,367.14,5677.0,359.6034,360.2468,356.4351,357.9071,5677.0
2021-08-05 10:00:00,367.84,367.84,365.31,365.83,2205.0,358.5895,358.5895,356.1232,356.6301,2205.0
2021-08-05 10:30:00,365.12,365.9,364.68,365.13,3815.0,355.9379,356.6983,355.509,355.9477,3815.0
2021-08-05 11:00:00,365.19,366.14,364.4,366.05,5046.0,356.0062,356.9323,355.236,356.8445,5046.0
2021-08-05 11:30:00,365.93,366.43,364.63,364.82,3847.0,356.7276,357.215,355.4603,355.6455,3847.0
2021-08-05 12:00:00,365.05,366.47,365.05,366.25,6611.0,355.8697,357.254,355.8697,357.0395,6611.0
2021-08-05 12:30:00,366.25,366.26,364.73,364.9,2398.0,357.0395,357.0493,355.5577,355.7235,2398.0
2021-08-05 13:00:00,365.16,365.41,363.11,363.52,7731.0,355.9769,356.2206,353.9785,354.3782,7731.0
2021-08-05 13:30:00,363.5,363.5,362.09,362.39,3250.0,354.3587,354.3587,352.9841,353.2766,3250.0
2021-08-05 14:00:00,362.07,362.07,359.47,360.05,6134.0,352.9646,352.9646,350.43,350.9954,6134.0
2021-08-05 14:30:00,360.34,361.07,359.6,360.48,8189.0,351.2781,351.9898,350.5568,351.4146,8189.0
2021-08-05 15:00:00,360.71,362.67,360.41,362.66,5729.0,351.6388,353.5495,351.3464,353.5398,5729.0
2021-08-05 15:30:00,362.59,363.65,362.27,362.34,30070.0,353.4716,354.5049,353.1596,353.2278,30070.0
2021-08-06 09:30:00,367.0,367.07,364.6,366.1,9439.0,357.7707,357.8389,355.431,356.8933,9439.0
2021-08-06 10:00:00,365.0,367.27,365.0,366.99,3400.0,355.821,358.0339,355.821,357.7609,3400.0
2021-08-06 10:30:00,366.61,367.91,366.04,367.75,7208.0,357.3905,358.6578,356.8348,358.5018,7208.0
2021-08-06 11:00:00,368.26,368.45,367.06,367.75,2000.0,358.999,359.1842,357.8291,358.5018,2000.0
2021-08-06 11:30:00,367.82,368.41,366.77,368.12,3305.0,358.57,359.1452,357.5464,358.8625,3305.0
2021-08-06 12:00:00,368.13,368.34,366.65,367.7,5680.0,358.8722,359.077,357.4295,358.4531,5680.0
2021-08-06 12:30:00,367.41,368.13,367.3,368.01,3527.0,358.1703,358.8722,358.0631,358.7553,3527.0
2021-08-06 13:00:00,367.71,368.37,367.39,368.37,2515.0,358.4628,359.1062,358.1508,359.1062,2515.0
2021-08-06 13:30:00,368.36,368.36,367.3,367.83,4274.0,359.0965,359.0965,358.0631,358.5798,4274.0
2021-08-06 14:00:00,367.66,367.93,367.31,367.6,3322.0,358.4141,358.6773,358.0729,358.3556,3322.0
2021-08-06 14:30:00,367.3,367.38,366.18,366.19,4225.0,358.0631,358.1411,356.9713,356.981,4225.0
2021-08-06 15:00:00,366.45,367.06,365.86,366.79,6183.0,357.2345,357.8291,356.6593,357.5659,6183.0
2021-08-06 15:30:00,366.51,366.78,365.39,366.63,33645.0,357.293,357.5562,356.2011,357.41,33645.0
2021-08-09 09:30:00,367.45,369.82,365.61,368.92,7982.0,358.2093,360.5197,356.4156,359.6424,7982.0
2021-08-09 10:00:00,369.06,369.93,368.45,369.81,5017.0,359.7789,360.627,359.1842,360.51,5017.0
2021-08-09 10:30:00,368.65,370.53,368.25,369.9,6105.0,359.3792,361.2119,358.9892,360.5977,6105.0
2021-08-09 11:00:00,370.3,370.99,369.9,370.34,4853.0,360.9877,361.6603,360.5977,361.0267,4853.0
2021-08-09 11:30:00,369.98,372.4,369.98,372.4,4740.0,360.6757,363.0349,360.6757,363.0349,4740.0
2021-08-09 12:00:00,372.36,372.9,371.41,372.9,10473.0,362.9959,363.5223,362.0698,363.5223,10473.0
2021-08-09 12:30:00,372.85,373.07,372.26,373.07,6168.0,363.4735,363.688,362.8984,363.688,6168.0
2021-08-09 13:00:00,373.21,373.47,371.99,371.99,6380.0,363.8245,364.0779,362.6352,362.6352,6380.0
2021-08-09 13:30:00,371.95,372.02,371.26,371.82,7171.0,362.5962,362.6644,361.9235,362.4694,7171.0
2021-08-09 14:00:00,371.9,372.8,371.9,371.99,6060.0,362.5474,363.4248,362.5474,362.6352,6060.0
2021-08-09 14:30:00,372.2,372.62,371.67,371.67,4538.0,362.8399,363.2493,362.3232,362.3232,4538.0
2021-08-09 15:00:00,371.52,371.6,369.94,370.12,6129.0,362.177,362.255,360.6367,360.8122,6129.0
2021-08-09 15:30:00,370.2,370.8,369.09,369.3,21934.0,360.8902,361.4751,359.8081,360.0128,21934.0
2021-08-10 09:30:00,369.9,373.07,369.9,372.17,10935.0,360.5977,363.688,360.5977,362.8106,10935.0
2021-08-10 10:00:00,371.78,374.95,371.78,374.45,10946.0,362.4304,365.5207,362.4304,365.0333,10946.0
2021-08-10 10:30:00,374.53,376.17,373.53,374.57,17482.0,365.1113,366.71,364.1364,365.1503,17482.0
2021-08-10 11:00:00,374.55,379.0,374.54,378.96,11440.0,365.1308,369.4689,365.121,369.4299,11440.0
2021-08-10 11:30:00,379.12,381.54,378.68,381.19,32572.0,369.5859,371.945,369.1569,371.6038,32572.0
2021-08-10 12:00:00,381.57,381.57,378.92,380.22,8833.0,371.9742,371.9742,369.3909,370.6582,8833.0
2021-08-10 12:30:00,380.03,382.38,376.97,378.8,109727.0,370.473,372.7639,367.4899,369.2739,109727.0
2021-08-10 13:00:00,378.1,380.0,377.84,379.66,11147.0,368.5915,370.4437,368.3381,370.1123,11147.0
2021-08-10 13:30:00,379.77,380.98,378.8,380.42,17590.0,370.2195,371.3991,369.2739,370.8532,17590.0
2021-08-10 14:00:00,380.85,381.36,379.12,379.74,8633.0,371.2724,371.7695,369.5859,370.1903,8633.0
2021-08-10 14:30:00,379.69,380.31,378.96,379.83,7277.0,370.1415,370.7459,369.4299,370.278,7277.0
2021-08-10 15:00:00,379.85,380.0,378.12,378.41,12349.0,370.2975,370.4437,368.611,368.8937,12349.0
2021-08-10 15:30:00,378.13,378.56,377.28,378.13,27342.0,368.6208,369.0399,367.7921,368.6208,27342.0
2021-08-11 09:30:00,380.46,386.9,378.98,386.8,45306.0,370.8922,377.1702,369.4494,377.0727,45306.0
2021-08-11 10:00:00,386.99,388.55,385.58,386.75,38483.0,377.2579,378.7787,375.8834,377.024,38483.0
2021-08-11 10:30:00,386.44,388.39,386.28,387.16,29613.0,376.7218,378.6227,376.5658,377.4237,29613.0
2021-08-11 11:00:00,387.13,389.16,386.56,387.87,18604.0,377.3944,379.3734,376.8388,378.1158,18604.0
2021-08-11 11:30:00,387.61,388.39,386.08,386.77,27174.0,377.8624,378.6227,376.3708,377.0435,27174.0
2021-08-11 12:00:00,386.77,387.3,386.02,386.79,11102.0,377.0435,377.5602,376.3123,377.063,11102.0
2021-08-11 12:30:00,386.52,387.17,386.09,386.67,6906.0,376.7998,377.4334,376.3806,376.946,6906.0
2021-08-11 13:00:00,386.67,387.5,386.09,387.16,8039.0,376.946,377.7551,376.3806,377.4237,8039.0
2021-08-11 13:30:00,387.0,388.0,386.96,387.74,10153.0,377.2677,378.2425,377.2287,377.9891,10153.0
2021-08-11 14:00:00,387.75,390.37,387.51,390.07,11865.0,377.9988,380.5529,377.7649,380.2605,11865.0
2021-08-11 14:30:00,390.05,391.76,389.34,389.75,29082.0,380.241,381.908,379.5488,379.9485,29082.0
2021-08-11 15:00:00,389.69,391.09,389.32,390.59,13926.0,379.89,381.2548,379.5294,380.7674,13926.0
2021-08-11 15:30:00,390.42,391.02,388.83,390.41,42051.0,380.6017,381.1866,379.0517,380.5919,42051.0
2021-08-12 09:30:00,390.02,391.5,386.19,388.69,16144.0,380.2117,381.6545,376.4781,378.9152,16144.0
2021-08-12 10:00:00,388.74,389.33,387.69,388.48,4985.0,378.9639,379.5391,377.9403,378.7105,4985.0
2021-08-12 10:30:00,388.82,388.82,386.56,387.0,6244.0,379.0419,379.0419,376.8388,377.2677,6244.0
2021-08-12 11:00:00,386.8,387.23,385.97,386.76,12597.0,377.0727,377.4919,376.2636,377.0337,12597.0
2021-08-12 11:30:00,386.39,387.03,385.77,386.75,3494.0,376.673,377.2969,376.0686,377.024,3494.0
2021-08-12 12:00:00,386.89,388.28,386.89,387.85,5810.0,377.1605,378.5155,377.1605,378.0963,5810.0
2021-08-12 12:30:00,387.81,388.73,387.81,388.66,2600.0,378.0573,378.9542,378.0573,378.8859,2600.0
2021-08-12 13:00:00,388.84,388.86,387.94,388.32,2801.0,379.0614,379.0809,378.1841,378.5545,2801.0
2021-08-12 13:30:00,388.21,388.25,387.5,387.69,3638.0,378.4473,378.4863,377.7551,377.9403,3638.0
2021-08-12 14:00:00,387.55,388.05,387.42,387.98,4268.0,377.8039,378.2913,377.6771,378.223,4268.0
2021-08-12 14:30:00,387.92,388.77,387.76,388.59,2246.0,378.1646,378.9932,378.0086,378.8177,2246.0
2021-08-12 15:00:00,388.94,389.66,388.8,388.81,4094.0,379.1589,379.8608,379.0224,379.0322,4094.0
2021-08-12 15:30:00,389.0,389.33,388.43,389.14,14784.0,379.2174,379.5391,378.6617,379.3539,14784.0
2021-08-13 09:30:00,391.0,391.0,387.23,388.75,17894.0,381.1671,381.1671,377.4919,378.9737,17894.0
2021-08-13 10:00:00,388.67,389.17,386.47,386.47,19052.0,378.8957,379.3831,376.751,376.751,19052.0
2021-08-13 10:30:00,388.0,388.0,386.79,387.18,2650.0,378.2425,378.2425,377.063,377.4432,2650.0
2021-08-13 11:00:00,386.67,388.46,386.67,387.53,2696.0,376.946,378.691,376.946,377.7844,2696.0
2021-08-13 11:30:00,387.63,387.64,386.56,386.69,1700.0,377.8819,377.8916,376.8388,376.9655,1700.0
2021-08-13 12:00:00,386.98,387.18,386.42,386.42,2422.0,377.2482,377.4432,376.7023,376.7023,2422.0
2021-08-13 12:30:00,386.38,386.44,385.5,385.51,5073.0,376.6633,376.7218,375.8054,375.8152,5073.0
2021-08-13 13:00:00,385.87,385.87,384.8,385.04,4548.0,376.1661,376.1661,375.123,375.357,4548.0
2021-08-13 13:30:00,384.86,385.88,384.37,385.25,4404.0,375.1815,376.1759,374.7038,375.5617,4404.0
2021-08-13 14:00:00,385.17,385.52,384.78,385.26,8112.0,375.4837,375.8249,375.1035,375.5715,8112.0
2021-08-13 14:30:00,385.29,385.51,384.92,385.02,7953.0,375.6007,375.8152,375.24,375.3375,7953.0
2021-08-13 15:00:00,385.08,385.46,384.81,384.81,5925.0,375.396,375.7664,375.1328,375.1328,5925.0
2021-08-13 15:30:00,384.25,385.8,384.22,385.43,19658.0,374.5869,376.0979,374.5576,375.7372,19658.0
2021-08-16 09:30:00,383.0,383.0,379.0,381.68,15391.0,373.3683,373.3683,369.4689,372.0815,15391.0
2021-08-16 10:00:00,381.54,385.58,381.54,385.35,8226.0,371.945,375.8834,371.945,375.6592,8226.0
2021-08-16 10:30:00,385.13,385.59,383.33,384.13,6638.0,375.4447,375.8932,373.69,374.4699,6638.0
2021-08-16 11:00:00,384.17,384.25,382.33,382.33,2400.0,374.5089,374.5869,372.7151,372.7151,2400.0
2021-08-16 11:30:00,382.99,383.8,382.39,382.53,2232.0,373.3585,374.1482,372.7736,372.9101,2232.0
2021-08-16 12:00:00,382.47,382.59,381.42,381.44,4506.0,372.8516,372.9686,371.828,371.8475,4506.0
2021-08-16 12:30:00,381.76,382.8,381.48,382.41,6871.0,372.1595,373.1733,371.8865,372.7931,6871.0
2021-08-16 13:00:00,382.1,383.74,381.87,382.9,1998.0,372.4909,374.0897,372.2667,373.2708,1998.0
2021-08-16 13:30:00,382.49,382.93,381.19,381.4,11256.0,372.8711,373.3,371.6038,371.8085,11256.0
2021-08-16 14:00:00,381.48,381.9,380.18,380.18,6174.0,371.8865,372.2959,370.6192,370.6192,6174.0
2021-08-16 14:30:00,380.15,381.21,380.15,380.87,4159.0,370.59,371.6233,370.59,371.2919,4159.0
2021-08-16 15:00:00,380.49,380.71,379.96,379.97,4962.0,370.9214,371.1359,370.4047,370.4145,4962.0
2021-08-16 15:30:00,379.93,380.83,379.63,380.83,35222.0,370.3755,371.2529,370.083,371.2529,35222.0
2021-08-17 09:30:00,379.22,380.68,378.11,379.18,17262.0,369.6833,371.1066,368.6013,369.6444,17262.0
2021-08-17 10:00:00,379.28,382.3,378.74,382.25,6877.0,369.7418,372.6859,369.2154,372.6371,6877.0
2021-08-17 10:30:00,382.35,382.35,378.22,378.89,3608.0,372.7346,372.7346,368.7085,369.3616,3608.0
2021-08-17 11:00:00,378.0,378.31,376.9,377.76,3249.0,368.494,368.7962,367.4217,368.2601,3249.0
2021-08-17 11:30:00,378.17,379.0,377.74,378.36,4771.0,368.6598,369.4689,368.2406,368.845,4771.0
2021-08-17 12:00:00,378.14,378.8,377.79,378.27,7024.0,368.6305,369.2739,368.2893,368.7572,7024.0
2021-08-17 12:30:00,378.17,378.17,374.52,375.35,9119.0,368.6598,368.6598,365.1015,365.9107,9119.0
2021-08-17 13:00:00,375.21,377.41,375.04,377.4,10621.0,365.7742,367.9189,365.6085,367.9091,10621.0
2021-08-17 13:30:00,377.45,377.62,375.58,377.09,10959.0,367.9579,368.1236,366.1349,367.6069,10959.0
2021-08-17 14:00:00,377.09,377.82,376.51,376.61,2220.0,367.6069,368.3186,367.0415,367.139,2220.0
2021-08-17 14:30:00,376.46,377.04,375.7,376.99,4900.0,366.9928,367.5582,366.2519,367.5094,4900.0
2021-08-17 15:00:00,376.91,377.81,376.91,377.49,4185.0,367.4314,368.3088,367.4314,367.9969,4185.0
2021-08-17 15:30:00,377.41,377.97,376.95,377.64,21326.0,367.9189,368.4648,367.4704,368.1431,21326.0
2021-08-18 09:30:00,375.75,379.38,374.16,378.56,13907.0,366.3006,369.8393,364.7506,369.0399,13907.0
2021-08-18 10:00:00,379.86,381.19,378.03,380.26,8320.0,370.3073,371.6038,368.5233,370.6972,8320.0
2021-08-18 10:30:00,379.93,380.73,379.31,379.88,6389.0,370.3755,371.1554,369.7711,370.3267,6389.0
2021-08-18 11:00:00,379.97,380.25,379.43,379.99,4200.0,370.4145,370.6874,369.8881,370.434,4200.0
2021-08-18 11:30:00,380.02,380.02,378.08,379.17,4344.0,370.4632,370.4632,368.572,369.6346,4344.0
2021-08-18 12:00:00,379.01,379.22,378.01,378.03,5666.0,369.4786,369.6833,368.5038,368.5233,5666.0
2021-08-18 12:30:00,377.93,379.0,377.86,378.68,4458.0,368.4258,369.4689,368.3575,369.1569,4458.0
2021-08-18 13:00:00,378.85,378.85,378.25,378.25,6651.0,369.3227,369.3227,368.7377,368.7377,6651.0
2021-08-18 13:30:00,378.49,379.33,378.49,378.69,8712.0,368.9717,369.7906,368.9717,369.1667,8712.0
2021-08-18 14:00:00,379.08,379.84,377.16,378.09,4413.0,369.5469,370.2878,367.6752,368.5818,4413.0
2021-08-18 14:30:00,378.63,378.64,377.38,378.35,3754.0,369.1082,369.1179,367.8896,368.8352,3754.0
2021-08-18 15:00:00,378.67,378.69,376.65,376.95,7584.0,369.1472,369.1667,367.178,367.4704,7584.0
2021-08-18 15:30:00,376.81,377.65,375.06,375.4,30788.0,367.334,368.1528,365.628,365.9594,30788.0
2021-08-19 09:30:00,370.0,373.94,367.85,373.78,17683.0,360.6952,364.5361,358.5993,364.3802,17683.0
2021-08-19 10:00:00,373.87,375.21,373.87,374.04,2391.0,364.4679,365.7742,364.4679,364.6336,2391.0
2021-08-19 10:30:00,373.43,373.6,371.18,372.8,5094.0,364.039,364.2047,361.8455,363.4248,5094.0
2021-08-19 11:00:00,373.04,373.04,370.18,370.39,1500.0,363.6588,363.6588,360.8707,361.0754,1500.0
2021-08-19 11:30:00,370.37,372.61,370.32,372.59,2140.0,361.0559,363.2396,361.0072,363.2201,2140.0
2021-08-19 12:00:00,371.81,371.91,370.3,371.63,7171.0,362.4597,362.5572,360.9877,362.2842,7171.0
2021-08-19 12:30:00,370.81,371.89,370.53,371.73,2100.0,361.4848,362.5377,361.2119,362.3817,2100.0
2021-08-19 13:00:00,372.05,372.05,370.6,370.6,2708.0,362.6937,362.6937,361.2801,361.2801,2708.0
2021-08-19 13:30:00,370.6,371.58,370.47,370.83,2936.0,361.2801,362.2355,361.1534,361.5043,2936.0
2021-08-19 14:00:00,371.13,371.45,370.45,370.74,4072.0,361.7968,362.1087,361.1339,361.4166,4072.0
2021-08-19 14:30:00,370.0,371.46,370.0,371.03,5539.0,360.6952,362.1185,360.6952,361.6993,5539.0
2021-08-19 15:00:00,371.34,373.1,371.28,373.1,4524.0,362.0015,363.7173,361.943,363.7173,4524.0
2021-08-19 15:30:00,373.08,373.3,372.21,373.14,26525.0,363.6978,363.9122,362.8496,363.7562,26525.0
2021-08-20 09:30:00,373.03,375.54,373.03,374.66,14125.0,363.649,366.0959,363.649,365.238,14125.0
2021-08-20 10:00:00,373.11,373.24,370.99,372.14,9320.0,363.727,363.8537,361.6603,362.7814,9320.0
2021-08-20 10:30:00,371.48,372.5,370.72,371.95,8727.0,362.138,363.1323,361.3971,362.5962,8727.0
2021-08-20 11:00:00,371.96,372.8,371.36,371.66,8533.0,362.6059,363.4248,362.021,362.3135,8533.0
2021-08-20 11:30:00,371.8,374.07,371.65,374.06,9023.0,362.4499,364.6629,362.3037,364.6531,9023.0
2021-08-20 12:00:00,374.36,374.36,373.63,373.63,1100.0,364.9456,364.9456,364.2339,364.2339,1100.0
2021-08-20 12:30:00,374.47,375.64,374.23,374.44,3100.0,365.0528,366.1934,364.8188,365.0236,3100.0
2021-08-20 13:00:00,375.09,375.42,374.43,374.78,2640.0,365.6572,365.9789,365.0138,365.355,2640.0
2021-08-20 13:30:00,374.85,374.85,373.39,373.65,3369.0,365.4232,365.4232,364.0,364.2534,3369.0
2021-08-20 14:00:00,373.56,373.89,372.69,372.71,2713.0,364.1657,364.4874,363.3176,363.3371,2713.0
2021-08-20 14:30:00,372.85,373.26,372.55,373.19,2309.0,363.4735,363.8732,363.1811,363.805,2309.0
2021-08-20 15:00:00,373.38,374.0,372.97,374.0,3250.0,363.9902,364.5946,363.5905,364.5946,3250.0
2021-08-20 15:30:00,373.91,375.06,373.51,375.01,37687.0,364.5069,365.628,364.1169,365.5792,37687.0
2021-08-23 09:30:00,377.07,377.69,373.79,374.9,13584.0,367.5874,368.1918,364.3899,365.472,13584.0
2021-08-23 10:00:00,375.09,375.91,374.36,375.5,2203.0,365.6572,366.4566,364.9456,366.0569,2203.0
2021-08-23 10:30:00,374.88,376.29,374.64,375.93,8939.0,365.4525,366.827,365.2185,366.4761,8939.0
2021-08-23 11:00:00,375.89,376.42,375.84,375.87,3038.0,366.4371,366.9538,366.3883,366.4176,3038.0
2021-08-23 11:30:00,375.79,376.36,375.6,376.23,9150.0,366.3396,366.8953,366.1544,366.7685,9150.0
2021-08-23 12:00:00,376.44,376.68,376.05,376.17,7421.0,366.9733,367.2072,366.5931,366.71,7421.0
2021-08-23 12:30:00,376.56,376.83,376.03,376.82,5206.0,367.0902,367.3535,366.5736,367.3437,5206.0
2021-08-23 13:00:00,376.88,378.0,376.88,377.65,7454.0,367.4022,368.494,367.4022,368.1528,7454.0
2021-08-23 13:30:00,378.0,378.38,377.64,378.25,4259.0,368.494,368.8645,368.1431,368.7377,4259.0
2021-08-23 14:00:00,378.12,379.99,378.12,379.57,9650.0,368.611,370.434,368.611,370.0245,9650.0
2021-08-23 14:30:00,379.57,380.23,379.32,379.81,10418.0,370.0245,370.6679,369.7808,370.2585,10418.0
2021-08-23 15:00:00,379.94,379.96,379.33,379.79,6230.0,370.3852,370.4047,369.7906,370.239,6230.0
2021-08-23 15:30:00,379.94,380.37,378.35,378.54,25833.0,370.3852,370.8044,368.8352,369.0204,25833.0
2021-08-24 09:30:00,378.76,380.35,377.45,379.48,13010.0,369.2349,370.7849,367.9579,369.9368,13010.0
2021-08-24 10:00:00,379.3,379.72,375.99,376.59,15611.0,369.7613,370.1708,366.5346,367.1195,15611.0
2021-08-24 10:30:00,376.66,377.34,376.46,377.34,4136.0,367.1877,367.8506,366.9928,367.8506,4136.0
2021-08-24 11:00:00,377.28,378.97,377.28,378.28,3337.0,367.7921,369.4396,367.7921,368.767,3337.0
2021-08-24 11:30:00,378.15,378.36,377.33,377.47,4013.0,368.6403,368.845,367.8409,367.9774,4013.0
2021-08-24 12:00:00,377.25,378.23,377.14,378.23,8852.0,367.7629,368.7182,367.6557,368.7182,8852.0
2021-08-24 12:30:00,378.56,379.83,378.55,379.8,4251.0,369.0399,370.278,369.0302,370.2488,4251.0
2021-08-24 13:00:00,379.75,380.43,379.61,379.97,3002.0,370.2,370.8629,370.0635,370.4145,3002.0
2021-08-24 13:30:00,380.17,380.69,380.02,380.4,6304.0,370.6095,371.1164,370.4632,370.8337,6304.0
2021-08-24 14:00:00,380.39,380.7,379.64,379.77,3712.0,370.8239,371.1261,370.0928,370.2195,3712.0
2021-08-24 14:30:00,379.61,380.53,379.35,380.19,3600.0,370.0635,370.9604,369.8101,370.629,3600.0
2021-08-24 15:00:00,380.12,380.59,379.75,380.23,7784.0,370.5607,371.0189,370.2,370.6679,7784.0
2021-08-24 15:30:00,379.75,380.29,379.26,379.28,16527.0,370.2,370.7264,369.7223,369.7418,16527.0
2021-08-25 09:30:00,380.17,384.02,379.64,383.77,9918.0,370.6095,374.3626,370.0928,374.1189,9918.0
2021-08-25 10:00:00,384.4,387.68,383.96,387.68,7723.0,374.7331,377.9306,374.3041,377.9306,7723.0
2021-08-25 10:30:00,388.36,389.6,387.42,388.22,6284.0,378.5935,379.8023,377.6771,378.457,6284.0
2021-08-25 11:00:00,388.63,390.72,388.43,390.2,9666.0,378.8567,380.8941,378.6617,380.3872,9666.0
2021-08-25 11:30:00,390.26,390.53,388.98,389.5,10161.0,380.4457,380.7089,379.1979,379.7048,10161.0
2021-08-25 12:00:00,389.55,391.49,389.43,391.04,7997.0,379.7536,381.6448,379.6366,381.2061,7997.0
2021-08-25 12:30:00,391.01,391.25,389.28,389.29,5230.0,381.1769,381.4108,379.4904,379.5001,5230.0
2021-08-25 13:00:00,389.07,389.99,388.81,389.58,4231.0,379.2856,380.1825,379.0322,379.7828,4231.0
2021-08-25 13:30:00,389.56,390.14,388.46,388.46,5166.0,379.7633,380.3287,378.691,378.691,5166.0
2021-08-25 14:00:00,388.64,388.89,387.15,387.56,5591.0,378.8665,379.1102,377.4139,377.8136,5591.0
2021-08-25 14:30:00,387.82,387.82,385.61,386.0,9103.0,378.0671,378.0671,375.9127,376.2928,9103.0
2021-08-25 15:00:00,385.87,387.35,385.86,387.16,7088.0,376.1661,377.6089,376.1564,377.4237,7088.0
2021-08-25 15:30:00,387.71,388.06,386.0,386.21,35872.0,377.9598,378.301,376.2928,376.4976,35872.0
2021-08-26 09:30:00,385.85,386.41,384.08,386.41,7504.0,376.1466,376.6925,374.4211,376.6925,7504.0
2021-08-26 10:00:00,386.82,387.01,385.16,385.35,4476.0,377.0922,377.2774,375.474,375.6592,4476.0
2021-08-26 10:30:00,385.71,385.99,382.99,384.98,3785.0,376.0101,376.2831,373.3585,375.2985,3785.0
2021-08-26 11:00:00,384.58,385.69,384.26,385.29,3220.0,374.9086,375.9906,374.5966,375.6007,3220.0
2021-08-26 11:30:00,384.61,385.1,384.01,384.72,2761.0,374.9378,375.4155,374.3529,375.045,2761.0
2021-08-26 12:00:00,385.05,385.51,384.06,385.45,5793.0,375.3667,375.8152,374.4016,375.7567,5793.0
2021-08-26 12:30:00,385.4,385.66,385.08,385.27,2055.0,375.7079,375.9614,375.396,375.5812,2055.0
2021-08-26 13:00:00,385.1,385.46,384.82,385.03,2529.0,375.4155,375.7664,375.1425,375.3472,2529.0
2021-08-26 13:30:00,385.14,385.35,384.65,384.73,2497.0,375.4545,375.6592,374.9768,375.0548,2497.0
2021-08-26 14:00:00,384.74,384.74,383.5,383.85,4961.0,375.0645,375.0645,373.8557,374.1969,4961.0
2021-08-26 14:30:00,383.76,383.84,382.74,383.12,6981.0,374.1092,374.1872,373.1148,373.4853,6981.0
2021-08-26 15:00:00,382.94,383.9,382.86,383.13,13713.0,373.3098,374.2457,373.2318,373.495,13713.0
2021-08-26 15:30:00,383.23,385.02,383.23,384.46,24622.0,373.5925,375.3375,373.5925,374.7916,24622.0
2021-08-27 09:30:00,387.4,388.67,384.83,387.41,5950.0,377.6576,378.8957,375.1523,377.6674,5950.0
2021-08-27 10:00:00,386.16,387.33,386.16,386.75,1879.0,376.4488,377.5894,376.4488,377.024,1879.0
2021-08-27 10:30:00,387.0,387.0,384.88,386.21,3605.0,377.2677,377.2677,375.201,376.4976,3605.0
2021-08-27 11:00:00,386.31,386.32,385.4,385.46,2402.0,376.595,376.6048,375.7079,375.7664,2402.0
2021-08-27 11:30:00,385.23,386.17,385.16,385.78,6100.0,375.5422,376.4586,375.474,376.0784,6100.0
2021-08-27 12:00:00,385.78,385.97,384.89,385.37,3614.0,376.0784,376.2636,375.2108,375.6787,3614.0
2021-08-27 12:30:00,385.63,385.63,384.17,384.8,7100.0,375.9321,375.9321,374.5089,375.123,7100.0
2021-08-27 13:00:00,384.81,384.98,384.47,384.62,2700.0,375.1328,375.2985,374.8013,374.9475,2700.0
2021-08-27 13:30:00,384.66,385.0,384.11,384.98,4218.0,374.9865,375.318,374.4504,375.2985,4218.0
2021-08-27 14:00:00,384.99,384.99,384.31,384.35,4564.0,375.3082,375.3082,374.6453,374.6843,4564.0
2021-08-27 14:30:00,384.34,384.34,383.42,384.14,7973.0,374.6746,374.6746,373.7777,374.4796,7973.0
2021-08-27 15:00:00,384.11,384.93,384.06,384.6,8917.0,374.4504,375.2498,374.4016,374.928,8917.0
2021-08-27 15:30:00,384.54,385.3,383.84,384.24,24043.0,374.8696,375.6104,374.1872,374.5771,24043.0
2021-08-30 09:30:00,386.09,386.09,383.0,383.63,6630.0,376.3806,376.3806,373.3683,373.9824,6630.0
2021-08-30 10:00:00,384.54,385.4,383.5,385.34,8605.0,374.8696,375.7079,373.8557,375.6494,8605.0
2021-08-30 10:30:00,385.08,386.71,385.07,386.08,4091.0,375.396,376.985,375.3862,376.3708,4091.0
2021-08-30 11:00:00,386.05,387.58,386.05,386.62,2803.0,376.3416,377.8331,376.3416,376.8973,2803.0
2021-08-30 11:30:00,386.95,387.25,385.96,386.8,2895.0,377.219,377.5114,376.2538,377.0727,2895.0
2021-08-30 12:00:00,387.2,387.26,386.57,386.57,900.0,377.4627,377.5212,376.8485,376.8485,900.0
2021-08-30 12:30:00,386.2,387.28,386.19,387.08,3043.0,376.4878,377.5407,376.4781,377.3457,3043.0
2021-08-30 13:00:00,386.63,386.64,385.99,385.99,600.0,376.907,376.9167,376.2831,376.2831,600.0
2021-08-30 13:30:00,386.1,386.29,385.23,385.4,2483.0,376.3903,376.5755,375.5422,375.7079,2483.0
2021-08-30 14:00:00,385.26,386.08,385.23,385.41,2873.0,375.5715,376.3708,375.5422,375.7177,2873.0
2021-08-30 14:30:00,385.3,385.42,384.8,385.42,2613.0,375.6104,375.7274,375.123,375.7274,2613.0
2021-08-30 15:00:00,385.58,385.91,384.82,384.82,4036.0,375.8834,376.2051,375.1425,375.1425,4036.0
2021-08-30 15:30:00,384.85,384.97,382.7,382.74,20552.0,375.1718,375.2887,373.0758,373.1148,20552.0
2021-08-31 09:30:00,383.0,384.52,381.73,384.12,13370.0,373.9657,375.4498,372.7256,375.0593,13370.0
2021-08-31 10:00:00,385.34,385.34,382.0,382.58,7576.0,376.2505,376.2505,372.9893,373.5556,7576.0
2021-08-31 10:30:00,383.52,383.59,382.12,382.5,3135.0,374.4734,374.5418,373.1064,373.4775,3135.0
2021-08-31 11:00:00,382.0,382.93,381.92,382.12,4678.0,372.9893,373.8973,372.9112,373.1064,4678.0
2021-08-31 11:30:00,382.31,382.44,381.74,382.41,1620.0,373.292,373.4189,372.7354,373.3896,1620.0
2021-08-31 12:00:00,382.76,383.14,382.56,382.58,1572.0,373.7313,374.1024,373.5361,373.5556,1572.0
2021-08-31 12:30:00,382.59,383.24,382.29,382.63,4946.0,373.5653,374.2,373.2724,373.6044,4946.0
2021-08-31 13:00:00,382.53,383.07,382.29,382.33,1554.0,373.5068,374.034,373.2724,373.3115,1554.0
2021-08-31 13:30:00,382.41,382.87,382.14,382.31,2181.0,373.3896,373.8387,373.126,373.292,2181.0
2021-08-31 14:00:00,382.72,382.76,381.7,381.94,3789.0,373.6923,373.7313,372.6963,372.9307,3789.0
2021-08-31 14:30:00,382.0,382.06,381.38,381.69,4532.0,372.9893,373.0478,372.3839,372.6866,4532.0
2021-08-31 15:00:00,381.65,381.65,379.95,380.4,3457.0,372.6475,372.6475,370.9876,371.427,3457.0
2021-08-31 15:30:00,380.63,381.67,380.22,381.25,27120.0,371.6516,372.667,371.2513,372.257,27120.0
2021-09-01 09:30:00,382.8,382.8,378.09,378.54,9247.0,373.7704,373.7704,369.1715,369.6109,9247.0
2021-09-01 10:00:00,378.13,379.43,377.54,378.75,4870.0,369.2106,370.4799,368.6345,369.8159,4870.0
2021-09-01 10:30:00,378.78,380.71,378.78,380.39,8916.0,369.8452,371.7297,369.8452,371.4172,8916.0
2021-09-01 11:00:00,380.41,381.46,380.4,380.92,2517.0,371.4368,372.462,371.427,371.9347,2517.0
2021-09-01 11:30:00,380.79,381.98,380.79,381.75,1744.0,371.8078,372.9697,371.8078,372.7452,1744.0
2021-09-01 12:00:00,381.86,382.37,381.59,381.94,2115.0,372.8526,373.3505,372.5889,372.9307,2115.0
2021-09-01 12:30:00,381.97,382.83,381.97,382.83,2570.0,372.96,373.7997,372.96,373.7997,2570.0
2021-09-01 13:00:00,382.92,383.09,382.21,382.21,2439.0,373.8876,374.0536,373.1943,373.1943,2439.0
2021-09-01 13:30:00,382.07,382.31,381.49,382.12,2096.0,373.0576,373.292,372.4913,373.1064,2096.0
2021-09-01 14:00:00,381.88,381.9,381.5,381.5,1100.0,372.8721,372.8916,372.5011,372.5011,1100.0
2021-09-01 14:30:00,381.63,381.63,381.27,381.43,2780.0,372.628,372.628,372.2765,372.4327,2780.0
2021-09-01 15:00:00,381.3,382.03,381.26,381.26,3279.0,372.3058,373.0186,372.2667,372.2667,3279.0
2021-09-01 15:30:00,381.21,381.46,380.82,381.1,7573.0,372.2179,372.462,371.8371,372.1105,7573.0
2021-09-02 09:30:00,383.39,385.33,381.83,383.3,12342.0,374.3465,376.2407,372.8233,374.2586,12342.0
2021-09-02 10:00:00,382.69,382.69,380.77,381.41,6764.0,373.663,373.663,371.7883,372.4132,6764.0
2021-09-02 10:30:00,381.51,382.0,380.23,380.43,4608.0,372.5108,372.9893,371.261,371.4563,4608.0
2021-09-02 11:00:00,380.49,380.77,378.31,378.71,9544.0,371.5149,371.7883,369.3863,369.7769,9544.0
2021-09-02 11:30:00,378.58,379.03,377.72,378.61,14606.0,369.6499,370.0893,368.8102,369.6792,14606.0
2021-09-02 12:00:00,378.43,378.44,377.05,377.92,7353.0,369.5035,369.5132,368.156,369.0055,7353.0
2021-09-02 12:30:00,378.01,378.12,376.98,377.41,9864.0,369.0934,369.2008,368.0877,368.5075,9864.0
2021-09-02 13:00:00,377.48,377.56,375.56,376.95,11651.0,368.5759,368.654,366.7012,368.0584,11651.0
2021-09-02 13:30:00,377.06,377.93,376.66,377.67,8859.0,368.1658,369.0153,367.7752,368.7614,8859.0
2021-09-02 14:00:00,377.52,377.52,376.22,376.5,4276.0,368.6149,368.6149,367.3456,367.619,4276.0
2021-09-02 14:30:00,376.66,377.61,376.58,377.38,4809.0,367.7752,368.7028,367.6971,368.4782,4809.0
2021-09-02 15:00:00,377.49,377.99,377.09,377.15,4129.0,368.5856,369.0739,368.1951,368.2537,4129.0
2021-09-02 15:30:00,377.34,380.0,376.91,379.29,26858.0,368.4392,371.0364,368.0193,370.3432,26858.0
2021-09-03 09:30:00,378.86,379.04,373.98,373.98,15016.0,369.9233,370.0991,365.1584,365.1584,15016.0
2021-09-03 10:00:00,374.29,376.86,373.99,375.1,9252.0,365.4611,367.9705,365.1682,366.252,9252.0
2021-09-03 10:30:00,374.47,375.32,373.3,374.73,7084.0,365.6369,366.4668,364.4945,365.8908,7084.0
2021-09-03 11:00:00,374.76,374.76,373.27,373.63,6460.0,365.92,365.92,364.4652,364.8167,6460.0
2021-09-03 11:30:00,373.71,373.71,372.54,373.17,4485.0,364.8948,364.8948,363.7524,364.3675,4485.0
2021-09-03 12:00:00,372.72,375.17,372.17,375.17,7071.0,363.9282,366.3204,363.3911,366.3204,7071.0
2021-09-03 12:30:00,375.33,376.37,375.11,376.01,5148.0,366.4766,367.4921,366.2618,367.1406,5148.0
2021-09-03 13:00:00,376.06,376.99,375.96,376.66,3295.0,367.1894,368.0974,367.0917,367.7752,3295.0
2021-09-03 13:30:00,376.7,376.7,375.52,375.52,4161.0,367.8143,367.8143,366.6621,366.6621,4161.0
2021-09-03 14:00:00,375.84,376.15,375.41,376.07,5993.0,366.9746,367.2773,366.5547,367.1991,5993.0
2021-09-03 14:30:00,376.12,376.86,375.97,376.39,2618.0,367.248,367.9705,367.1015,367.5116,2618.0
2021-09-03 15:00:00,376.5,376.82,375.01,375.02,5396.0,367.619,367.9315,366.1641,366.1739,5396.0
2021-09-03 15:30:00,374.82,376.18,374.42,374.58,36195.0,365.9786,367.3065,365.5881,365.7443,36195.0
2021-09-07 09:30:00,374.0,374.0,367.67,368.2,28273.0,365.178,365.178,358.9973,359.5148,28273.0
2021-09-07 10:00:00,367.82,370.04,367.82,368.69,14750.0,359.1437,361.3114,359.1437,359.9932,14750.0
2021-09-07 10:30:00,368.22,368.85,367.25,368.39,4818.0,359.5343,360.1495,358.5872,359.7003,4818.0
2021-09-07 11:00:00,368.24,370.03,367.5,370.03,8989.0,359.5538,361.3016,358.8313,361.3016,8989.0
2021-09-07 11:30:00,370.49,370.8,368.98,369.17,6923.0,361.7508,362.0535,360.2764,360.4619,6923.0
2021-09-07 12:00:00,369.14,370.05,369.03,369.97,4886.0,360.4326,361.3211,360.3252,361.243,4886.0
2021-09-07 12:30:00,370.25,370.64,370.19,370.46,3211.0,361.5164,361.8972,361.4578,361.7215,3211.0
2021-09-07 13:00:00,370.68,370.68,369.98,369.98,4581.0,361.9363,361.9363,361.2528,361.2528,4581.0
2021-09-07 13:30:00,369.65,370.43,368.73,370.13,6161.0,360.9306,361.6922,360.0323,361.3993,6161.0
2021-09-07 14:00:00,369.6,369.96,369.31,369.58,1500.0,360.8818,361.2333,360.5986,360.8622,1500.0
2021-09-07 14:30:00,369.59,370.29,369.59,370.0,3864.0,360.872,361.5555,360.872,361.2723,3864.0
2021-09-07 15:00:00,370.2,370.94,370.2,370.51,2710.0,361.4676,362.1902,361.4676,361.7703,2710.0
2021-09-07 15:30:00,370.33,370.6,369.56,370.15,35270.0,361.5945,361.8582,360.8427,361.4188,35270.0
2021-09-08 09:30:00,369.14,369.38,366.78,367.7,9554.0,360.4326,360.6669,358.1283,359.0266,9554.0
2021-09-08 10:00:00,368.19,369.16,366.97,367.34,8890.0,359.505,360.4521,358.3138,358.6751,8890.0
2021-09-08 10:30:00,367.6,367.63,365.3,365.62,7421.0,358.9289,358.9582,356.6832,356.9956,7421.0
2021-09-08 11:00:00,365.4,366.42,363.65,364.03,23101.0,356.7808,357.7768,355.0721,355.4431,23101.0
2021-09-08 11:30:00,364.21,365.26,363.57,365.25,12254.0,355.6189,356.6441,354.994,356.6344,12254.0
2021-09-08 12:00:00,365.16,366.75,365.0,366.55,3469.0,356.5465,358.099,356.3903,357.9037,3469.0
2021-09-08 12:30:00,366.71,367.03,366.57,366.81,3995.0,358.0599,358.3724,357.9232,358.1576,3995.0
2021-09-08 13:00:00,366.94,366.94,365.45,366.01,4590.0,358.2845,358.2845,356.8297,357.3764,4590.0
2021-09-08 13:30:00,366.08,366.77,365.71,366.4,7556.0,357.4448,358.1185,357.0835,357.7572,7556.0
2021-09-08 14:00:00,366.45,367.33,366.19,367.0,10029.0,357.8061,358.6653,357.5522,358.3431,10029.0
2021-09-08 14:30:00,366.62,367.08,366.26,366.27,6581.0,357.9721,358.4212,357.6205,357.6303,6581.0
2021-09-08 15:00:00,366.33,367.42,365.97,367.3,11929.0,357.6889,358.7532,357.3374,358.636,11929.0
2021-09-08 15:30:00,367.25,368.27,367.1,368.23,33591.0,358.5872,359.5831,358.4407,359.5441,33591.0
2021-09-09 09:30:00,368.52,369.1,365.77,367.75,11662.0,359.8272,360.3936,357.1421,359.0754,11662.0
2021-09-09 10:00:00,368.36,371.49,368.36,370.87,2947.0,359.671,362.7272,359.671,362.1218,2947.0
2021-09-09 10:30:00,371.34,371.53,370.71,370.9,7339.0,362.5807,362.7662,361.9656,362.1511,7339.0
2021-09-09 11:00:00,371.01,371.7,369.93,370.29,3534.0,362.2585,362.9322,361.204,361.5555,3534.0
2021-09-09 11:30:00,369.88,370.14,369.18,369.26,1362.0,361.1552,361.409,360.4717,360.5498,1362.0
2021-09-09 12:00:00,369.56,369.56,368.58,369.54,1663.0,360.8427,360.8427,359.8858,360.8232,1663.0
2021-09-09 12:30:00,369.21,369.23,367.61,368.09,3600.0,360.501,360.5205,358.9387,359.4074,3600.0
2021-09-09 13:00:00,368.35,368.35,367.27,367.28,900.0,359.6612,359.6612,358.6067,358.6165,900.0
2021-09-09 13:30:00,366.8,366.98,366.05,366.85,1816.0,358.1478,358.3236,357.4155,358.1966,1816.0
2021-09-09 14:00:00,366.6,367.36,366.04,366.81,4278.0,357.9525,358.6946,357.4057,358.1576,4278.0
2021-09-09 14:30:00,366.75,366.76,366.01,366.47,4835.0,358.099,358.1088,357.3764,357.8256,4835.0
2021-09-09 15:00:00,366.28,368.76,366.08,368.6,18715.0,357.6401,360.0616,357.4448,359.9053,18715.0
2021-09-09 15:30:00,367.96,368.85,367.58,367.89,10945.0,359.2804,360.1495,358.9094,359.2121,10945.0
2021-09-10 09:30:00,370.72,373.07,370.23,371.98,12574.0,361.9753,364.2699,361.4969,363.2056,12574.0
2021-09-10 10:00:00,371.19,372.8,370.87,372.36,3307.0,362.4343,364.0063,362.1218,363.5767,3307.0
2021-09-10 10:30:00,372.2,372.42,371.08,372.11,8790.0,363.4204,363.6352,362.3268,363.3326,8790.0
2021-09-10 11:00:00,371.96,373.43,371.81,373.43,1635.0,363.1861,364.6214,363.0396,364.6214,1635.0
2021-09-10 11:30:00,373.41,374.48,373.41,373.46,3302.0,364.6019,365.6466,364.6019,364.6507,3302.0
2021-09-10 12:00:00,374.39,375.95,374.1,375.85,6825.0,365.5588,367.082,365.2756,366.9843,6825.0
2021-09-10 12:30:00,375.97,377.28,375.73,376.44,7259.0,367.1015,368.3806,366.8672,367.5604,7259.0
2021-09-10 13:00:00,376.77,376.85,375.16,375.16,1300.0,367.8826,367.9607,366.3106,366.3106,1300.0
2021-09-10 13:30:00,375.03,375.51,374.7,374.81,2865.0,366.1837,366.6524,365.8615,365.9689,2865.0
2021-09-10 14:00:00,374.55,374.73,373.28,373.57,5045.0,365.715,365.8908,364.475,364.7581,5045.0
2021-09-10 14:30:00,373.35,373.35,372.48,372.48,4432.0,364.5433,364.5433,363.6938,363.6938,4432.0
2021-09-10 15:00:00,372.58,372.97,371.78,372.31,3261.0,363.7915,364.1723,363.0103,363.5278,3261.0
2021-09-10 15:30:00,372.01,372.02,369.33,369.33,50759.0,363.2349,363.2447,360.6181,360.6181,50759.0
2021-09-13 09:30:00,373.19,374.63,371.33,374.63,9571.0,364.3871,365.7931,362.571,365.7931,9571.0
2021-09-13 10:00:00,373.7,373.96,371.5,372.8,6857.0,364.885,365.1389,362.7369,364.0063,6857.0
2021-09-13 10:30:00,372.99,375.6,372.06,374.81,6843.0,364.1918,366.7402,363.2837,365.9689,6843.0
2021-09-13 11:00:00,374.78,374.96,372.44,372.94,3608.0,365.9396,366.1153,363.6548,364.143,3608.0
2021-09-13 11:30:00,373.27,373.67,371.09,371.09,3115.0,364.4652,364.8558,362.3366,362.3366,3115.0
2021-09-13 12:00:00,370.03,371.16,369.74,369.74,2740.0,361.3016,362.405,361.0185,361.0185,2740.0
2021-09-13 12:30:00,369.8,369.8,367.69,367.74,4332.0,361.077,361.077,359.0168,359.0656,4332.0
2021-09-13 13:00:00,367.6,368.8,367.23,368.47,3923.0,358.9289,360.1006,358.5677,359.7784,3923.0
2021-09-13 13:30:00,368.46,368.72,367.91,367.91,6100.0,359.7687,360.0225,359.2316,359.2316,6100.0
2021-09-13 14:00:00,368.28,369.22,367.55,368.95,3438.0,359.5929,360.5107,358.8801,360.2471,3438.0
2021-09-13 14:30:00,369.11,369.11,368.08,368.8,3192.0,360.4033,360.4033,359.3976,360.1006,3192.0
2021-09-13 15:00:00,368.6,369.21,367.63,369.19,5129.0,359.9053,360.501,358.9582,360.4814,5129.0
2021-09-13 15:30:00,369.05,369.47,367.55,367.73,47164.0,360.3447,360.7548,358.8801,359.0559,47164.0
2021-09-14 09:30:00,367.86,367.86,363.76,363.8,12124.0,359.1828,359.1828,355.1795,355.2186,12124.0
2021-09-14 10:00:00,363.47,363.99,361.21,363.46,32158.0,354.8964,355.4041,352.6897,354.8866,32158.0
2021-09-14 10:30:00,363.05,365.58,361.99,364.34,30608.0,354.4863,356.9566,353.4513,355.7458,30608.0
2021-09-14 11:00:00,363.96,364.45,363.0,363.6,5559.0,355.3748,355.8532,354.4374,355.0233,5559.0
2021-09-14 11:30:00,363.9,363.98,362.37,363.24,3358.0,355.3162,355.3943,353.8223,354.6718,3358.0
2021-09-14 12:00:00,363.09,364.92,363.09,364.92,5168.0,354.5253,356.3122,354.5253,356.3122,5168.0
2021-09-14 12:30:00,364.44,364.44,362.23,362.32,5473.0,355.8435,355.8435,353.6856,353.7735,5473.0
2021-09-14 13:00:00,362.33,362.33,361.23,362.06,3855.0,353.7832,353.7832,352.7092,353.5196,3855.0
2021-09-14 13:30:00,362.0,363.2,361.72,362.29,4613.0,353.461,354.6327,353.1876,353.7442,4613.0
2021-09-14 14:00:00,362.25,363.03,361.77,361.96,10658.0,353.7051,354.4667,353.2365,353.422,10658.0
2021-09-14 14:30:00,361.56,361.58,360.61,360.84,5620.0,353.0314,353.0509,352.1038,352.3284,5620.0
2021-09-14 15:00:00,360.8,362.43,360.66,361.81,9043.0,352.2893,353.8809,352.1526,353.2755,9043.0
2021-09-14 15:30:00,362.04,362.84,361.32,361.67,41016.0,353.5001,354.2812,352.7971,353.1388,41016.0
2021-09-15 09:30:00,361.33,362.69,360.1,362.69,15647.0,352.8068,354.1348,351.6058,354.1348,15647.0
2021-09-15 10:00:00,362.13,362.94,360.52,361.43,3929.0,353.588,354.3789,352.0159,352.9045,3929.0
2021-09-15 10:30:00,362.0,362.45,359.57,360.74,7129.0,353.461,353.9004,351.0884,352.2308,7129.0
2021-09-15 11:00:00,360.94,361.61,360.94,361.42,2438.0,352.426,353.0802,352.426,352.8947,2438.0
2021-09-15 11:30:00,361.26,362.09,360.83,362.09,3287.0,352.7385,353.5489,352.3186,353.5489,3287.0
2021-09-15 12:00:00,361.86,363.04,361.21,362.79,5614.0,353.3243,354.4765,352.6897,354.2324,5614.0
2021-09-15 12:30:00,362.95,363.1,362.51,362.52,8400.0,354.3886,354.5351,353.959,353.9688,8400.0
2021-09-15 13:00:00,362.71,363.1,362.4,363.1,2716.0,354.1543,354.5351,353.8516,354.5351,2716.0
2021-09-15 13:30:00,363.0,363.02,362.46,362.46,5207.0,354.4374,354.457,353.9102,353.9102,5207.0
2021-09-15 14:00:00,362.38,362.39,361.47,362.01,3079.0,353.8321,353.8418,352.9435,353.4708,3079.0
2021-09-15 14:30:00,361.73,361.86,361.0,361.41,4255.0,353.1974,353.3243,352.4846,352.8849,4255.0
2021-09-15 15:00:00,361.34,361.38,360.62,360.62,6813.0,352.8166,352.8557,352.1136,352.1136,6813.0
2021-09-15 15:30:00,360.52,361.92,360.31,361.29,32141.0,352.0159,353.3829,351.8109,352.7678,32141.0
2021-09-16 09:30:00,360.51,360.72,358.55,359.47,18272.0,352.0062,352.2112,350.0924,350.9907,18272.0
2021-09-16 10:00:00,359.48,359.49,358.01,358.22,4603.0,351.0005,351.0102,349.5651,349.7702,4603.0
2021-09-16 10:30:00,358.44,358.79,355.55,356.58,4309.0,349.985,350.3267,347.1632,348.1689,4309.0
2021-09-16 11:00:00,357.09,357.87,356.74,356.89,4362.0,348.6668,349.4285,348.3251,348.4716,4362.0
2021-09-16 11:30:00,357.19,357.37,355.92,357.2,10150.0,348.7645,348.9402,347.5244,348.7743,10150.0
2021-09-16 12:00:00,357.06,357.85,356.48,357.45,3415.0,348.6376,349.4089,348.0712,349.0184,3415.0
2021-09-16 12:30:00,357.37,357.55,356.34,356.36,2911.0,348.9402,349.116,347.9345,347.9541,2911.0
2021-09-16 13:00:00,356.35,356.69,355.97,356.39,5013.0,347.9443,348.2763,347.5733,347.9834,5013.0
2021-09-16 13:30:00,356.24,356.39,355.1,355.19,10924.0,347.8369,347.9834,346.7238,346.8117,10924.0
2021-09-16 14:00:00,355.24,355.81,353.82,354.45,13326.0,346.8605,347.417,345.474,346.0891,13326.0
2021-09-16 14:30:00,354.28,354.36,353.4,354.02,28623.0,345.9231,346.0012,345.0639,345.6693,28623.0
2021-09-16 15:00:00,354.06,355.7,353.49,355.21,32673.0,345.7083,347.3096,345.1518,346.8312,32673.0
2021-09-16 15:30:00,355.19,355.4,353.6,354.16,34153.0,346.8117,347.0167,345.2592,345.806,34153.0
2021-09-17 09:30:00,352.39,354.92,350.62,350.64,62255.0,344.0777,346.548,342.3495,342.369,62255.0
2021-09-17 10:00:00,351.05,351.05,349.23,349.51,8684.0,342.7693,342.7693,340.9923,341.2656,8684.0
2021-09-17 10:30:00,349.73,350.78,348.85,349.54,7128.0,341.4805,342.5057,340.6212,341.2949,7128.0
2021-09-17 11:00:00,349.46,349.69,347.31,348.59,11746.0,341.2168,341.4414,339.1175,340.3673,11746.0
2021-09-17 11:30:00,348.57,349.74,348.04,348.54,5361.0,340.3478,341.4902,339.8303,340.3185,5361.0
2021-09-17 12:00:00,348.44,348.91,347.71,348.07,5833.0,340.2209,340.6798,339.5081,339.8596,5833.0
2021-09-17 12:30:00,347.78,348.37,347.06,347.06,8428.0,339.5765,340.1525,338.8734,338.8734,8428.0
2021-09-17 13:00:00,347.0,347.26,346.62,346.87,9431.0,338.8149,339.0687,338.4438,338.6879,9431.0
2021-09-17 13:30:00,346.94,347.44,345.42,345.85,14067.0,338.7563,339.2445,337.2721,337.692,14067.0
2021-09-17 14:00:00,345.42,346.77,345.42,346.11,12578.0,337.2721,338.5903,337.2721,337.9458,12578.0
2021-09-17 14:30:00,346.09,346.7,345.83,346.16,20322.0,337.9263,338.5219,337.6725,337.9947,20322.0
2021-09-17 15:00:00,346.23,346.8,344.0,344.77,39700.0,338.063,338.6196,335.8856,336.6375,39700.0
2021-09-17 15:30:00,344.77,345.12,340.87,342.68,226190.0,336.6375,336.9792,332.8295,334.5968,226190.0
2021-09-20 09:30:00,336.11,340.83,335.47,337.72,17415.0,328.1817,332.7904,327.5568,329.7538,17415.0
2021-09-20 10:00:00,337.89,342.05,337.89,339.61,9137.0,329.9197,333.9816,329.9197,331.5992,9137.0
2021-09-20 10:30:00,339.65,342.66,339.65,341.88,12341.0,331.6382,334.5772,331.6382,333.8156,12341.0
2021-09-20 11:00:00,341.31,343.09,341.0,341.32,7728.0,333.2591,334.9971,332.9564,333.2688,7728.0
2021-09-20 11:30:00,341.49,341.64,340.35,340.35,6784.0,333.4348,333.5813,332.3217,332.3217,6784.0
2021-09-20 12:00:00,340.52,341.14,339.35,341.14,5743.0,332.4877,333.0931,331.3453,333.0931,5743.0
2021-09-20 12:30:00,340.95,340.95,339.35,339.5,5609.0,332.9076,332.9076,331.3453,331.4918,5609.0
2021-09-20 13:00:00,339.37,339.83,338.32,339.28,6892.0,331.3648,331.814,330.3396,331.277,6892.0
2021-09-20 13:30:00,339.22,340.35,338.81,340.0,6277.0,331.2184,332.3217,330.818,331.98,6277.0
2021-09-20 14:00:00,339.65,340.12,338.4,338.95,4672.0,331.6382,332.0971,330.4177,330.9547,4672.0
2021-09-20 14:30:00,338.83,338.97,337.71,338.9,5472.0,330.8376,330.9743,329.744,330.9059,5472.0
2021-09-20 15:00:00,339.23,340.65,338.37,340.64,9081.0,331.2281,332.6146,330.3884,332.6049,9081.0
2021-09-20 15:30:00,340.5,342.73,340.5,342.57,39563.0,332.4682,334.6456,332.4682,334.4894,39563.0
2021-09-21 09:30:00,343.85,345.14,342.75,343.1,10009.0,335.7392,336.9987,334.6651,335.0068,10009.0
2021-09-21 10:00:00,342.95,343.91,341.68,342.28,4286.0,334.8604,335.7977,333.6203,334.2062,4286.0
2021-09-21 10:30:00,341.97,342.05,340.72,341.71,5625.0,333.9035,333.9816,332.683,333.6496,5625.0
2021-09-21 11:00:00,341.4,342.69,341.39,341.65,2822.0,333.3469,334.6065,333.3372,333.5911,2822.0
2021-09-21 11:30:00,341.81,343.39,341.63,343.08,3978.0,333.7473,335.29,333.5715,334.9873,3978.0
2021-09-21 12:00:00,343.42,345.72,343.3,345.24,5144.0,335.3193,337.565,335.2021,337.0964,5144.0
2021-09-21 12:30:00,345.33,346.68,345.2,346.61,6295.0,337.1842,338.5024,337.0573,338.4341,6295.0
2021-09-21 13:00:00,346.75,347.45,344.94,345.41,4516.0,338.5708,339.2542,336.8034,337.2624,4516.0
2021-09-21 13:30:00,344.86,345.56,344.57,344.62,4668.0,336.7253,337.4088,336.4422,336.491,4668.0
2021-09-21 14:00:00,344.87,345.35,344.17,344.34,12200.0,336.7351,337.2038,336.0516,336.2176,12200.0
2021-09-21 14:30:00,344.52,345.37,343.9,344.51,6066.0,336.3934,337.2233,335.788,336.3836,6066.0
2021-09-21 15:00:00,345.27,345.53,344.72,345.22,6122.0,337.1257,337.3795,336.5886,337.0768,6122.0
2021-09-21 15:30:00,345.03,346.07,344.15,344.41,27783.0,336.8913,337.9068,336.0321,336.2859,27783.0
2021-09-22 09:30:00,348.04,349.62,346.2,349.59,11656.0,339.8303,341.3731,338.0337,341.3438,11656.0
2021-09-22 10:00:00,349.49,350.46,348.03,348.84,11165.0,341.2461,342.1932,339.8206,340.6115,11165.0
2021-09-22 10:30:00,348.67,349.26,348.21,348.67,9615.0,340.4455,341.0215,339.9963,340.4455,9615.0
2021-09-22 11:00:00,348.69,349.97,348.55,349.65,7756.0,340.465,341.7148,340.3283,341.4023,7756.0
2021-09-22 11:30:00,349.65,350.29,348.74,349.09,8347.0,341.4023,342.0272,340.5138,340.8556,8347.0
2021-09-22 12:00:00,349.59,350.75,349.12,349.47,13405.0,341.3438,342.4764,340.8848,341.2266,13405.0
2021-09-22 12:30:00,350.06,350.06,349.19,349.44,4074.0,341.8027,341.8027,340.9532,341.1973,4074.0
2021-09-22 13:00:00,349.41,349.68,348.74,349.4,9844.0,341.168,341.4316,340.5138,341.1582,9844.0
2021-09-22 13:30:00,349.53,350.5,349.53,350.5,3196.0,341.2852,342.2323,341.2852,342.2323,3196.0
2021-09-22 14:00:00,349.98,351.99,349.3,351.92,13659.0,341.7246,343.6871,341.0606,343.6188,13659.0
2021-09-22 14:30:00,351.92,352.48,350.15,350.51,13463.0,343.6188,344.1656,341.8906,342.2421,13463.0
2021-09-22 15:00:00,350.36,351.25,350.12,350.9,7275.0,342.0956,342.9646,341.8613,342.6229,7275.0
2021-09-22 15:30:00,350.71,351.24,350.04,350.44,32522.0,342.4373,342.9548,341.7831,342.1737,32522.0
2021-09-23 09:30:00,352.66,356.66,351.65,356.39,5537.0,344.3413,348.247,343.3552,347.9834,5537.0
2021-09-23 10:00:00,356.34,357.1,355.28,356.13,7348.0,347.9345,348.6766,346.8995,347.7295,7348.0
2021-09-23 10:30:00,355.77,356.95,354.89,356.85,5454.0,347.378,348.5302,346.5187,348.4325,5454.0
2021-09-23 11:00:00,356.96,359.71,356.96,359.59,10531.0,348.5399,351.225,348.5399,351.1079,10531.0
2021-09-23 11:30:00,360.0,361.46,358.3,358.72,18340.0,351.5082,352.9338,349.8483,350.2584,18340.0
2021-09-23 12:00:00,359.17,360.54,358.94,360.54,3442.0,350.6978,352.0355,350.4732,352.0355,3442.0
2021-09-23 12:30:00,360.54,360.54,358.84,358.87,5392.0,352.0355,352.0355,350.3756,350.4049,5392.0
2021-09-23 13:00:00,359.03,360.38,359.02,360.38,5531.0,350.5611,351.8792,350.5513,351.8792,5531.0
2021-09-23 13:30:00,360.33,361.32,360.27,360.81,7995.0,351.8304,352.7971,351.7718,352.2991,7995.0
2021-09-23 14:00:00,360.82,360.98,358.83,358.83,6403.0,352.3089,352.4651,350.3658,350.3658,6403.0
2021-09-23 14:30:00,358.93,358.93,357.29,357.39,4296.0,350.4634,350.4634,348.8621,348.9598,4296.0
2021-09-23 15:00:00,357.5,357.5,356.61,356.76,4290.0,349.0672,349.0672,348.1982,348.3446,4290.0
2021-09-23 15:30:00,356.72,356.88,355.73,356.23,15459.0,348.3056,348.4618,347.3389,347.8271,15459.0
2021-09-24 09:30:00,354.49,356.39,353.21,355.15,12064.0,346.1282,347.9834,344.8784,346.7726,12064.0
2021-09-24 10:00:00,355.1,355.53,353.74,353.96,36691.0,346.7238,347.1436,345.3959,345.6107,36691.0
2021-09-24 10:30:00,353.33,353.64,352.27,353.36,3855.0,344.9955,345.2982,343.9605,345.0248,3855.0
2021-09-24 11:00:00,353.7,354.27,353.05,353.16,9679.0,345.3568,345.9134,344.7221,344.8296,9679.0
2021-09-24 11:30:00,353.48,354.14,353.35,353.74,6666.0,345.142,345.7864,345.0151,345.3959,6666.0
2021-09-24 12:00:00,353.89,354.07,352.68,352.71,4322.0,345.5423,345.7181,344.3609,344.3902,4322.0
2021-09-24 12:30:00,352.86,353.05,352.27,352.38,2909.0,344.5366,344.7221,343.9605,344.068,2909.0
2021-09-24 13:00:00,352.14,352.41,350.56,351.14,15112.0,343.8336,344.0972,342.2909,342.8572,15112.0
2021-09-24 13:30:00,351.15,352.07,351.05,351.9,18130.0,342.867,343.7653,342.7693,343.5993,18130.0
2021-09-24 14:00:00,351.89,351.89,350.68,351.05,6087.0,343.5895,343.5895,342.4081,342.7693,6087.0
2021-09-24 14:30:00,351.14,351.17,350.58,351.04,11555.0,342.8572,342.8865,342.3104,342.7596,11555.0
2021-09-24 15:00:00,350.81,350.82,349.35,349.69,16189.0,342.535,342.5447,341.1094,341.4414,16189.0
2021-09-24 15:30:00,349.69,351.27,349.45,351.01,61992.0,341.4414,342.9841,341.2071,342.7303,61992.0
2021-09-27 09:30:00,351.39,356.62,351.39,356.0,23405.0,343.1013,348.2079,343.1013,347.6026,23405.0
2021-09-27 10:00:00,355.97,356.29,354.38,355.94,17422.0,347.5733,347.8857,346.0208,347.544,17422.0
2021-09-27 10:30:00,356.02,358.93,356.02,358.37,10331.0,347.6221,350.4634,347.6221,349.9167,10331.0
2021-09-27 11:00:00,358.32,358.4,356.91,357.09,9407.0,349.8678,349.9459,348.4911,348.6668,9407.0
2021-09-27 11:30:00,357.0,357.4,356.49,356.77,8881.0,348.579,348.9695,348.081,348.3544,8881.0
2021-09-27 12:00:00,356.58,357.57,356.57,357.13,5215.0,348.1689,349.1355,348.1591,348.7059,5215.0
2021-09-27 12:30:00,356.89,358.09,356.84,357.83,7938.0,348.4716,349.6433,348.4227,349.3894,7938.0
2021-09-27 13:00:00,357.5,357.95,357.34,357.43,8659.0,349.0672,349.5066,348.911,348.9988,8659.0
2021-09-27 13:30:00,357.44,358.04,357.0,357.0,4611.0,349.0086,349.5944,348.579,348.579,4611.0
2021-09-27 14:00:00,356.49,357.1,356.43,356.99,2414.0,348.081,348.6766,348.0224,348.5692,2414.0
2021-09-27 14:30:00,356.97,357.86,356.19,356.65,5748.0,348.5497,349.4187,347.7881,348.2372,5748.0
2021-09-27 15:00:00,356.68,357.07,355.56,355.63,7036.0,348.2665,348.6473,347.1729,347.2413,7036.0
2021-09-27 15:30:00,355.48,356.5,354.9,356.22,53375.0,347.0948,348.0908,346.5285,347.8174,53375.0
2021-09-28 09:30:00,355.69,361.15,355.01,359.28,46524.0,347.2999,352.6311,346.6359,350.8052,46524.0
2021-09-28 10:00:00,359.0,359.01,356.49,357.94,61905.0,350.5318,350.5416,348.081,349.4968,61905.0
2021-09-28 10:30:00,357.84,359.86,356.12,357.41,32179.0,349.3992,351.3715,347.7197,348.9793,32179.0
2021-09-28 11:00:00,358.34,358.35,356.03,357.61,13871.0,349.8874,349.8971,347.6319,349.1746,13871.0
2021-09-28 11:30:00,357.41,357.55,356.35,356.64,17770.0,348.9793,349.116,347.9443,348.2275,17770.0
2021-09-28 12:00:00,356.37,356.37,355.04,356.3,17006.0,347.9638,347.9638,346.6652,347.8955,17006.0
2021-09-28 12:30:00,356.31,356.8,355.66,356.55,40485.0,347.9052,348.3837,347.2706,348.1396,40485.0
2021-09-28 13:00:00,356.47,357.32,355.69,357.11,42514.0,348.0615,348.8914,347.2999,348.6864,42514.0
2021-09-28 13:30:00,357.13,358.35,356.31,357.15,15596.0,348.7059,349.8971,347.9052,348.7254,15596.0
2021-09-28 14:00:00,357.21,357.99,356.32,357.99,9376.0,348.784,349.5456,347.915,349.5456,9376.0
2021-09-28 14:30:00,357.7,359.37,357.32,358.58,12762.0,349.2625,350.8931,348.8914,350.1217,12762.0
2021-09-28 15:00:00,358.5,358.72,357.71,358.09,24057.0,350.0436,350.2584,349.2722,349.6433,24057.0
2021-09-28 15:30:00,357.93,358.35,356.52,357.48,53081.0,349.487,349.8971,348.1103,349.0476,53081.0
2021-09-29 09:30:00,357.04,358.02,355.46,356.98,24342.0,348.618,349.5749,347.0753,348.5594,24342.0
2021-09-29 10:00:00,357.28,357.47,356.22,356.45,15670.0,348.8524,349.0379,347.8174,348.0419,15670.0
2021-09-29 10:30:00,356.13,357.31,355.63,356.98,30665.0,347.7295,348.8817,347.2413,348.5594,30665.0
2021-09-29 11:00:00,356.44,359.36,356.43,358.87,19097.0,348.0322,350.8833,348.0224,350.4049,19097.0
2021-09-29 11:30:00,358.78,359.15,356.76,356.85,9201.0,350.317,350.6783,348.3446,348.4325,9201.0
2021-09-29 12:00:00,357.09,358.15,356.64,356.88,35168.0,348.6668,349.7018,348.2275,348.4618,35168.0
2021-09-29 12:30:00,356.93,357.56,356.5,357.35,28591.0,348.5106,349.1258,348.0908,348.9207,28591.0
2021-09-29 13:00:00,357.38,360.0,357.23,359.89,47812.0,348.95,351.5082,348.8035,351.4008,47812.0
2021-09-29 13:30:00,359.93,360.34,359.03,359.11,30628.0,351.4399,351.8402,350.5611,350.6392,30628.0
2021-09-29 14:00:00,359.19,359.46,357.62,357.62,13114.0,350.7173,350.9809,349.1843,349.1843,13114.0
2021-09-29 14:30:00,357.5,357.59,353.02,353.03,15150.0,349.0672,349.1551,344.6929,344.7026,15150.0
2021-09-29 15:00:00,353.25,355.65,352.91,354.76,9866.0,344.9174,347.2608,344.5854,346.3918,9866.0
2021-09-29 15:30:00,354.64,354.84,352.84,353.81,46445.0,346.2746,346.4699,344.5171,345.4642,46445.0
2021-09-30 09:30:00,354.3,354.94,352.18,354.23,6679.0,345.9427,346.5676,343.8727,345.8743,6679.0
2021-09-30 10:00:00,353.61,353.98,348.18,348.73,12073.0,345.2689,345.6302,339.967,340.504,12073.0
2021-09-30 10:30:00,349.17,349.29,346.88,347.5,7390.0,340.9337,341.0508,338.6977,339.3031,7390.0
2021-09-30 11:00:00,347.65,348.64,346.45,347.33,27547.0,339.4495,340.4162,338.2778,339.1371,27547.0
2021-09-30 11:30:00,347.32,347.44,344.73,345.26,8462.0,339.1273,339.2445,336.5984,337.1159,8462.0
2021-09-30 12:00:00,344.71,345.0,342.93,344.65,12539.0,336.5789,336.862,334.8409,336.5203,12539.0
2021-09-30 12:30:00,344.29,345.26,343.49,344.5,20111.0,336.1688,337.1159,335.3877,336.3738,20111.0
2021-09-30 13:00:00,344.7,344.75,343.51,343.62,9282.0,336.5691,336.6179,335.4072,335.5146,9282.0
2021-09-30 13:30:00,343.08,344.22,342.51,344.05,4183.0,334.9873,336.1004,334.4308,335.9344,4183.0
2021-09-30 14:00:00,344.17,345.09,343.87,343.87,10726.0,336.0516,336.9499,335.7587,335.7587,10726.0
2021-09-30 14:30:00,343.89,344.78,343.2,343.61,14624.0,335.7782,336.6472,335.1045,335.5048,14624.0
2021-09-30 15:00:00,343.67,344.92,343.58,344.63,17237.0,335.5634,336.7839,335.4755,336.5008,17237.0
2021-09-30 15:30:00,344.5,345.38,341.6,341.6,55938.0,336.3738,337.2331,333.5422,333.5422,55938.0
2021-10-01 09:30:00,341.28,344.71,337.84,344.27,17937.0,333.2298,336.5789,329.8709,336.1493,17937.0
2021-10-01 10:00:00,344.45,344.49,340.05,341.36,15420.0,336.325,336.3641,332.0288,333.3079,15420.0
2021-10-01 10:30:00,341.31,342.97,340.87,342.42,6368.0,333.2591,334.8799,332.8295,334.3429,6368.0
2021-10-01 11:00:00,343.03,345.3,341.81,344.76,12867.0,334.9385,337.155,333.7473,336.6277,12867.0
2021-10-01 11:30:00,345.24,346.56,345.18,345.87,9120.0,337.0964,338.3852,337.0378,337.7115,9120.0
2021-10-01 12:00:00,346.08,348.36,345.46,348.04,14266.0,337.9166,340.1428,337.3112,339.8303,14266.0
2021-10-01 12:30:00,348.21,349.43,348.04,348.67,17505.0,339.9963,341.1875,339.8303,340.4455,17505.0
2021-10-01 13:00:00,348.23,350.31,347.89,350.14,11348.0,340.0158,342.0468,339.6839,341.8808,11348.0
2021-10-01 13:30:00,350.31,353.33,350.16,353.33,16899.0,342.0468,344.9955,341.9003,344.9955,16899.0
2021-10-01 14:00:00,353.54,354.76,352.12,352.12,21986.0,345.2006,346.3918,343.8141,343.8141,21986.0
2021-10-01 14:30:00,351.97,353.64,351.76,352.87,13136.0,343.6676,345.2982,343.4626,344.5464,13136.0
2021-10-01 15:00:00,353.0,354.11,352.93,353.02,11728.0,344.6733,345.7571,344.605,344.6929,11728.0
2021-10-01 15:30:00,353.0,354.04,351.67,354.02,100194.0,344.6733,345.6888,343.3747,345.6693,100194.0
2021-10-04 09:30:00,351.67,356.46,351.67,355.05,22343.0,343.3747,348.0517,343.3747,346.675,22343.0
2021-10-04 10:00:00,354.92,356.26,353.97,354.81,48860.0,346.548,347.8564,345.6204,346.4406,48860.0
2021-10-04 10:30:00,354.65,355.07,350.53,351.44,17584.0,346.2844,346.6945,342.2616,343.1501,17584.0
2021-10-04 11:00:00,351.38,352.05,349.31,349.63,9922.0,343.0915,343.7457,341.0704,341.3828,9922.0
2021-10-04 11:30:00,350.35,351.49,349.78,351.49,3315.0,342.0858,343.1989,341.5293,343.1989,3315.0
2021-10-04 12:00:00,350.99,352.15,350.78,351.44,3152.0,342.7107,343.8434,342.5057,343.1501,3152.0
2021-10-04 12:30:00,351.58,352.26,350.38,351.37,5069.0,343.2868,343.9508,342.1151,343.0818,5069.0
2021-10-04 13:00:00,350.83,351.25,349.32,350.18,6609.0,342.5545,342.9646,341.0801,341.9198,6609.0
2021-10-04 13:30:00,350.39,350.75,349.51,349.53,2684.0,342.1249,342.4764,341.2656,341.2852,2684.0
2021-10-04 14:00:00,349.63,350.09,349.05,350.09,11469.0,341.3828,341.832,340.8165,341.832,11469.0
2021-10-04 14:30:00,349.95,350.47,349.11,350.47,25058.0,341.6953,342.203,340.8751,342.203,25058.0
2021-10-04 15:00:00,350.26,350.45,349.0,349.0,16845.0,341.998,342.1835,340.7677,340.7677,16845.0
2021-10-04 15:30:00,348.88,350.3,347.97,348.84,64680.0,340.6505,342.037,339.762,340.6115,64680.0
2021-10-05 09:30:00,349.03,349.03,343.23,345.44,25968.0,340.797,340.797,335.1338,337.2917,25968.0
2021-10-05 10:00:00,346.0,346.97,345.84,346.81,3303.0,337.8384,338.7856,337.6822,338.6293,3303.0
2021-10-05 10:30:00,346.78,348.12,345.59,348.12,5282.0,338.6,339.9084,337.4381,339.9084,5282.0
2021-10-05 11:00:00,347.97,349.85,347.44,349.85,13192.0,339.762,341.5976,339.2445,341.5976,13192.0
2021-10-05 11:30:00,350.03,350.75,349.05,349.14,9068.0,341.7734,342.4764,340.8165,340.9044,9068.0
2021-10-05 12:00:00,349.46,349.6,347.93,348.8,3109.0,341.2168,341.3535,339.7229,340.5724,3109.0
2021-10-05 12:30:00,348.5,349.44,348.2,349.44,6939.0,340.2795,341.1973,339.9865,341.1973,6939.0
2021-10-05 13:00:00,349.04,349.18,348.41,348.42,11207.0,340.8067,340.9434,340.1916,340.2014,11207.0
2021-10-05 13:30:00,348.67,349.46,348.32,349.31,7687.0,340.4455,341.2168,340.1037,341.0704,7687.0
2021-10-05 14:00:00,349.41,350.45,349.39,350.45,13487.0,341.168,342.1835,341.1485,342.1835,13487.0
2021-10-05 14:30:00,350.61,350.98,349.93,350.16,4001.0,342.3397,342.701,341.6757,341.9003,4001.0
2021-10-05 15:00:00,349.99,350.73,349.9,350.24,7685.0,341.7343,342.4569,341.6464,341.9784,7685.0
2021-10-05 15:30:00,350.24,350.58,348.0,348.06,29007.0,341.9784,342.3104,339.7913,339.8499,29007.0
2021-10-06 09:30:00,349.4,354.96,349.4,353.61,14245.0,341.1582,346.5871,341.1582,345.2689,14245.0
2021-10-06 10:00:00,352.92,354.04,350.88,352.37,17084.0,344.5952,345.6888,342.6033,344.0582,17084.0
2021-10-06 10:30:00,352.0,354.97,351.28,352.99,8342.0,343.6969,346.5969,342.9939,344.6636,8342.0
2021-10-06 11:00:00,352.91,354.38,352.24,352.95,9034.0,344.5854,346.0208,343.9313,344.6245,9034.0
2021-10-06 11:30:00,352.81,354.78,352.34,354.78,8519.0,344.4878,346.4113,344.0289,346.4113,8519.0
2021-10-06 12:00:00,354.24,354.26,353.26,353.93,7841.0,345.8841,345.9036,344.9272,345.5814,7841.0
2021-10-06 12:30:00,354.46,354.89,353.64,353.96,13484.0,346.0989,346.5187,345.2982,345.6107,13484.0
2021-10-06 13:00:00,354.04,354.92,353.74,354.82,7572.0,345.6888,346.548,345.3959,346.4504,7572.0
2021-10-06 13:30:00,355.09,355.91,354.3,354.65,8797.0,346.714,347.5147,345.9427,346.2844,8797.0
2021-10-06 14:00:00,354.95,356.49,354.29,356.25,5910.0,346.5773,348.081,345.9329,347.8467,5910.0
2021-10-06 14:30:00,356.1,356.22,355.27,355.6,8168.0,347.7002,347.8174,346.8898,347.212,8168.0
2021-10-06 15:00:00,355.58,355.58,354.55,355.3,3301.0,347.1925,347.1925,346.1868,346.9191,3301.0
2021-10-06 15:30:00,355.32,357.51,354.62,357.38,59658.0,346.9386,349.0769,346.2551,348.95,59658.0
2021-10-07 09:30:00,358.8,364.55,358.8,363.49,14926.0,350.3365,355.9509,350.3365,354.9159,14926.0
2021-10-07 10:00:00,363.95,365.79,363.41,365.4,17067.0,355.365,357.1616,354.8378,356.7808,17067.0
2021-10-07 10:30:00,365.39,366.18,364.83,365.64,8323.0,356.7711,357.5424,356.2243,357.0152,8323.0
2021-10-07 11:00:00,365.28,365.82,363.92,364.43,11254.0,356.6637,357.1909,355.3357,355.8337,11254.0
2021-10-07 11:30:00,364.53,365.04,363.98,364.53,6711.0,355.9314,356.4293,355.3943,355.9314,6711.0
2021-10-07 12:00:00,364.55,365.21,363.83,364.68,6891.0,355.9509,356.5953,355.2479,356.0778,6891.0
2021-10-07 12:30:00,364.67,365.7,364.4,365.7,13930.0,356.068,357.0738,355.8044,357.0738,13930.0
2021-10-07 13:00:00,365.53,365.94,364.89,365.13,19570.0,356.9078,357.3081,356.2829,356.5172,19570.0
2021-10-07 13:30:00,365.05,366.02,364.74,365.33,7938.0,356.4391,357.3862,356.1364,356.7125,7938.0
2021-10-07 14:00:00,365.28,365.42,361.84,361.98,14749.0,356.6637,356.8004,353.3048,353.4415,14749.0
2021-10-07 14:30:00,361.99,362.27,361.23,361.76,8557.0,353.4513,353.7247,352.7092,353.2267,8557.0
2021-10-07 15:00:00,361.7,361.84,359.72,361.54,19701.0,353.1681,353.3048,351.2348,353.0119,19701.0
2021-10-07 15:30:00,361.39,361.78,360.31,360.68,24418.0,352.8654,353.2462,351.8109,352.1722,24418.0
2021-10-08 09:30:00,360.21,360.85,358.15,360.29,3970.0,351.7133,352.3382,349.7018,351.7914,3970.0
2021-10-08 10:00:00,360.69,362.31,359.98,361.38,18666.0,352.1819,353.7637,351.4887,352.8557,18666.0
2021-10-08 10:30:00,361.04,362.68,360.9,362.41,4118.0,352.5237,354.125,352.387,353.8614,4118.0
2021-10-08 11:00:00,362.47,362.89,361.92,362.24,8013.0,353.9199,354.33,353.3829,353.6954,8013.0
2021-10-08 11:30:00,362.41,362.41,360.9,361.21,2446.0,353.8614,353.8614,352.387,352.6897,2446.0
2021-10-08 12:00:00,361.03,361.56,360.17,360.17,2586.0,352.5139,353.0314,351.6742,351.6742,2586.0
2021-10-08 12:30:00,360.16,361.06,360.16,360.65,5620.0,351.6644,352.5432,351.6644,352.1429,5620.0
2021-10-08 13:00:00,360.32,360.36,358.87,359.69,3450.0,351.8207,351.8597,350.4049,351.2055,3450.0
2021-10-08 13:30:00,359.7,360.18,359.5,359.63,2974.0,351.2153,351.684,351.02,351.1469,2974.0
2021-10-08 14:00:00,359.44,360.99,359.44,360.99,11687.0,350.9614,352.4749,350.9614,352.4749,11687.0
2021-10-08 14:30:00,360.74,361.14,360.1,360.1,6543.0,352.2308,352.6213,351.6058,351.6058,6543.0
2021-10-08 15:00:00,360.49,361.02,360.28,360.65,6980.0,351.9866,352.5041,351.7816,352.1429,6980.0
2021-10-08 15:30:00,360.49,360.49,357.59,357.81,39242.0,351.9866,351.9866,349.1551,349.3699,39242.0
2021-10-11 09:30:00,357.46,358.78,357.38,358.13,8015.0,349.0281,350.317,348.95,349.6823,8015.0
2021-10-11 10:00:00,358.59,359.59,358.28,359.59,6337.0,350.1315,351.1079,349.8288,351.1079,6337.0
2021-10-11 10:30:00,359.7,359.83,357.37,357.38,2624.0,351.2153,351.3422,348.9402,348.95,2624.0
2021-10-11 11:00:00,357.59,357.59,356.57,356.93,2818.0,349.1551,349.1551,348.1591,348.5106,2818.0
2021-10-11 11:30:00,356.58,357.74,356.4,357.21,6851.0,348.1689,349.3015,347.9931,348.784,6851.0
2021-10-11 12:00:00,356.73,356.73,355.52,355.96,2691.0,348.3153,348.3153,347.1339,347.5635,2691.0
2021-10-11 12:30:00,355.89,355.89,354.8,355.07,6350.0,347.4952,347.4952,346.4309,346.6945,6350.0
2021-10-11 13:00:00,355.06,355.16,353.68,353.68,4099.0,346.6847,346.7824,345.3373,345.3373,4099.0
2021-10-11 13:30:00,353.67,354.24,353.66,354.1,5558.0,345.3275,345.8841,345.3178,345.7474,5558.0
2021-10-11 14:00:00,354.22,354.23,353.39,353.52,5297.0,345.8645,345.8743,345.0541,345.1811,5297.0
2021-10-11 14:30:00,353.71,353.97,352.98,353.81,6191.0,345.3666,345.6204,344.6538,345.4642,6191.0
2021-10-11 15:00:00,353.78,353.88,352.24,352.24,4665.0,345.4349,345.5326,343.9313,343.9313,4665.0
2021-10-11 15:30:00,352.34,352.42,350.34,350.38,33072.0,344.0289,344.107,342.0761,342.1151,33072.0
2021-10-12 09:30:00,349.18,351.68,348.64,350.25,9801.0,340.9434,343.3845,340.4162,341.9882,9801.0
2021-10-12 10:00:00,350.45,350.97,349.28,350.1,5709.0,342.1835,342.6912,341.0411,341.8417,5709.0
2021-10-12 10:30:00,350.06,351.63,350.06,350.81,4525.0,341.8027,343.3356,341.8027,342.535,4525.0
2021-10-12 11:00:00,350.69,351.41,350.03,350.3,4258.0,342.4178,343.1208,341.7734,342.037,4258.0
2021-10-12 11:30:00,350.15,351.76,349.49,351.76,32448.0,341.8906,343.4626,341.2461,343.4626,32448.0
2021-10-12 12:00:00,352.16,353.02,352.03,352.47,6816.0,343.8531,344.6929,343.7262,344.1558,6816.0
2021-10-12 12:30:00,352.4,352.52,351.72,352.41,6000.0,344.0875,344.2046,343.4235,344.0972,6000.0
2021-10-12 13:00:00,352.4,352.75,352.27,352.56,5785.0,344.0875,344.4292,343.9605,344.2437,5785.0
2021-10-12 13:30:00,352.63,353.17,351.99,351.99,3370.0,344.3121,344.8393,343.6871,343.6871,3370.0
2021-10-12 14:00:00,351.78,352.69,351.65,351.92,6391.0,343.4821,344.3706,343.3552,343.6188,6391.0
2021-10-12 14:30:00,351.99,352.12,350.83,350.93,4213.0,343.6871,343.8141,342.5545,342.6522,4213.0
2021-10-12 15:00:00,350.6,350.78,350.32,350.7,5698.0,342.3299,342.5057,342.0565,342.4276,5698.0
2021-10-12 15:30:00,350.63,350.69,348.91,349.16,20166.0,342.3592,342.4178,340.6798,340.9239,20166.0
2021-10-13 09:30:00,348.55,351.03,346.15,346.4,9309.0,340.3283,342.7498,337.9849,338.229,9309.0
2021-10-13 10:00:00,345.85,345.85,343.77,344.12,10034.0,337.692,337.692,335.661,336.0028,10034.0
2021-10-13 10:30:00,344.6,345.67,343.71,345.55,43037.0,336.4715,337.5162,335.6025,337.3991,43037.0
2021-10-13 11:00:00,345.71,348.0,345.62,347.53,7799.0,337.5553,339.7913,337.4674,339.3324,7799.0
2021-10-13 11:30:00,347.2,348.0,346.8,346.81,6407.0,339.0101,339.7913,338.6196,338.6293,6407.0
2021-10-13 12:00:00,346.71,347.24,346.71,347.24,3029.0,338.5317,339.0492,338.5317,339.0492,3029.0
2021-10-13 12:30:00,347.34,347.66,347.06,347.35,6344.0,339.1468,339.4593,338.8734,339.1566,6344.0
2021-10-13 13:00:00,347.23,347.29,346.47,346.81,6755.0,339.0394,339.098,338.2974,338.6293,6755.0
2021-10-13 13:30:00,346.68,347.66,346.59,347.51,8022.0,338.5024,339.4593,338.4145,339.3128,8022.0
2021-10-13 14:00:00,348.38,348.87,347.25,348.65,4023.0,340.1623,340.6407,339.059,340.4259,4023.0
2021-10-13 14:30:00,348.47,348.77,347.78,348.1,2746.0,340.2502,340.5431,339.5765,339.8889,2746.0
2021-10-13 15:00:00,348.28,348.71,347.62,347.76,2054.0,340.0647,340.4845,339.4202,339.5569,2054.0
2021-10-13 15:30:00,347.71,349.12,347.7,349.1,20957.0,339.5081,340.8848,339.4983,340.8653,20957.0
2021-10-14 09:30:00,353.1,354.06,352.01,352.97,8115.0,344.771,345.7083,343.7067,344.644,8115.0
2021-10-14 10:00:00,353.32,355.91,353.32,353.68,6394.0,344.9858,347.5147,344.9858,345.3373,6394.0
2021-10-14 10:30:00,354.11,354.6,353.05,354.29,4927.0,345.7571,346.2356,344.7221,345.9329,4927.0
2021-10-14 11:00:00,354.0,355.45,353.49,355.14,6783.0,345.6497,347.0655,345.1518,346.7628,6783.0
2021-10-14 11:30:00,355.24,357.06,355.22,357.06,5828.0,346.8605,348.6376,346.841,348.6376,5828.0
2021-10-14 12:00:00,357.25,358.46,356.85,358.31,7764.0,348.8231,350.0045,348.4325,349.8581,7764.0
2021-10-14 12:30:00,358.15,359.04,357.87,358.89,5379.0,349.7018,350.5709,349.4285,350.4244,5379.0
2021-10-14 13:00:00,359.14,360.53,359.12,360.22,9115.0,350.6685,352.0257,350.649,351.723,9115.0
2021-10-14 13:30:00,360.33,362.51,360.33,362.51,9771.0,351.8304,353.959,351.8304,353.959,9771.0
2021-10-14 14:00:00,362.35,363.02,361.89,363.02,14315.0,353.8028,354.457,353.3536,354.457,14315.0
2021-10-14 14:30:00,363.1,363.47,362.85,363.19,7677.0,354.5351,354.8964,354.291,354.623,7677.0
2021-10-14 15:00:00,363.17,363.25,361.59,361.63,9199.0,354.6034,354.6815,353.0607,353.0998,9199.0
2021-10-14 15:30:00,361.74,363.26,361.74,363.26,39585.0,353.2072,354.6913,353.2072,354.6913,39585.0
2021-10-15 09:30:00,366.02,366.02,362.71,365.48,20636.0,357.3862,357.3862,354.1543,356.8589,20636.0
2021-10-15 10:00:00,364.93,366.27,364.19,364.42,5487.0,356.3219,357.6303,355.5994,355.8239,5487.0
2021-10-15 10:30:00,364.11,365.28,363.21,365.06,4001.0,355.5213,356.6637,354.6425,356.4489,4001.0
2021-10-15 11:00:00,365.15,365.33,364.73,364.85,1300.0,356.5367,356.7125,356.1266,356.2438,1300.0
2021-10-15 11:30:00,364.66,365.04,363.8,363.95,3925.0,356.0583,356.4293,355.2186,355.365,3925.0
2021-10-15 12:00:00,364.28,365.04,364.28,365.04,8523.0,355.6872,356.4293,355.6872,356.4293,8523.0
2021-10-15 12:30:00,364.58,365.23,364.58,365.15,6033.0,355.9802,356.6148,355.9802,356.5367,6033.0
2021-10-15 13:00:00,365.17,365.82,365.1,365.82,2564.0,356.5563,357.1909,356.4879,357.1909,2564.0
2021-10-15 13:30:00,365.74,367.0,365.66,366.53,6290.0,357.1128,358.3431,357.0347,357.8842,6290.0
2021-10-15 14:00:00,366.9,367.96,366.9,367.74,3072.0,358.2454,359.2804,358.2454,359.0656,3072.0
2021-10-15 14:30:00,367.64,368.06,367.45,367.95,5817.0,358.968,359.3781,358.7825,359.2707,5817.0
2021-10-15 15:00:00,367.76,367.91,366.83,367.08,3040.0,359.0852,359.2316,358.1771,358.4212,3040.0
2021-10-15 15:30:00,366.95,367.22,365.48,365.75,31936.0,358.2943,358.5579,356.8589,357.1226,31936.0
2021-10-18 09:30:00,368.88,371.86,366.98,371.68,31180.0,360.1787,363.0884,358.3236,362.9127,31180.0
2021-10-18 10:00:00,372.29,372.64,370.99,371.83,6157.0,363.5083,363.8501,362.239,363.0592,6157.0
2021-10-18 10:30:00,371.75,373.66,371.52,373.64,9159.0,362.981,364.846,362.7565,364.8265,9159.0
2021-10-18 11:00:00,373.46,374.68,373.24,374.42,3513.0,364.6507,365.8419,364.4359,365.5881,3513.0
2021-10-18 11:30:00,374.43,375.07,373.48,375.0,5364.0,365.5978,366.2227,364.6702,366.1544,5364.0
2021-10-18 12:00:00,374.82,375.02,374.41,374.96,9623.0,365.9786,366.1739,365.5783,366.1153,9623.0
2021-10-18 12:30:00,374.99,375.66,374.57,374.62,6607.0,366.1446,366.7988,365.7345,365.7833,6607.0
2021-10-18 13:00:00,374.81,375.0,374.58,374.81,6494.0,365.9689,366.1544,365.7443,365.9689,6494.0
2021-10-18 13:30:00,374.95,375.33,374.59,374.86,6167.0,366.1056,366.4766,365.7541,366.0177,6167.0
2021-10-18 14:00:00,374.99,375.72,374.8,375.72,5490.0,366.1446,366.8574,365.9591,366.8574,5490.0
2021-10-18 14:30:00,375.52,375.71,374.64,374.78,7358.0,366.6621,366.8476,365.8029,365.9396,7358.0
2021-10-18 15:00:00,374.65,374.66,372.87,373.19,7351.0,365.8126,365.8224,364.0746,364.3871,7351.0
2021-10-18 15:30:00,373.22,374.08,372.57,373.7,30494.0,364.4164,365.2561,363.7817,364.885,30494.0
2021-10-19 09:30:00,376.36,377.1,371.75,372.59,8137.0,367.4823,368.2048,362.981,363.8012,8137.0
2021-10-19 10:00:00,372.67,373.17,372.12,372.32,1807.0,363.8793,364.3675,363.3423,363.5376,1807.0
2021-10-19 10:30:00,371.61,373.94,371.61,372.93,6305.0,362.8443,365.1194,362.8443,364.1332,6305.0
2021-10-19 11:00:00,373.03,373.65,372.82,373.09,3106.0,364.2309,364.8362,364.0258,364.2894,3106.0
2021-10-19 11:30:00,372.8,373.04,372.63,372.69,1100.0,364.0063,364.2406,363.8403,363.8989,1100.0
2021-10-19 12:00:00,372.99,373.07,371.84,371.85,3829.0,364.1918,364.2699,363.0689,363.0787,3829.0
2021-10-19 12:30:00,371.9,372.31,371.62,371.83,4700.0,363.1275,363.5278,362.8541,363.0592,4700.0
2021-10-19 13:00:00,371.97,371.97,369.69,369.75,9449.0,363.1959,363.1959,360.9696,361.0282,9449.0
2021-10-19 13:30:00,369.87,370.99,369.01,370.85,7674.0,361.1454,362.239,360.3057,362.1023,7674.0
2021-10-19 14:00:00,370.64,370.93,370.09,370.34,5819.0,361.8972,362.1804,361.3602,361.6043,5819.0
2021-10-19 14:30:00,370.21,370.78,370.01,370.56,6631.0,361.4774,362.0339,361.2821,361.8191,6631.0
2021-10-19 15:00:00,370.67,371.44,370.67,370.81,5909.0,361.9265,362.6784,361.9265,362.0632,5909.0
2021-10-19 15:30:00,370.72,370.8,369.05,370.74,31914.0,361.9753,362.0535,360.3447,361.9949,31914.0
2021-10-20 09:30:00,371.68,376.52,371.52,375.67,9603.0,362.9127,367.6385,362.7565,366.8086,9603.0
2021-10-20 10:00:00,375.36,378.79,375.27,377.88,9087.0,366.5059,369.855,366.418,368.9664,9087.0
2021-10-20 10:30:00,378.58,381.03,378.58,378.97,10197.0,369.6499,372.0421,369.6499,370.0307,10197.0
2021-10-20 11:00:00,379.25,379.31,378.22,379.04,7659.0,370.3041,370.3627,369.2984,370.0991,7659.0
2021-10-20 11:30:00,379.47,381.42,379.27,380.36,18084.0,370.5189,372.4229,370.3237,371.3879,18084.0
2021-10-20 12:00:00,380.33,381.13,379.79,380.73,14650.0,371.3587,372.1398,370.8314,371.7492,14650.0
2021-10-20 12:30:00,380.79,381.66,380.79,381.26,3309.0,371.8078,372.6573,371.8078,372.2667,3309.0
2021-10-20 13:00:00,381.19,381.23,380.29,380.77,4510.0,372.1984,372.2374,371.3196,371.7883,4510.0
2021-10-20 13:30:00,380.82,381.12,380.18,380.61,32383.0,371.8371,372.13,371.2122,371.6321,32383.0
2021-10-20 14:00:00,380.66,381.23,380.66,380.97,10235.0,371.6809,372.2374,371.6809,371.9836,10235.0
2021-10-20 14:30:00,381.06,381.73,380.53,381.73,7904.0,372.0714,372.7256,371.5539,372.7256,7904.0
2021-10-20 15:00:00,381.61,382.15,381.16,381.43,6981.0,372.6085,373.1357,372.1691,372.4327,6981.0
2021-10-20 15:30:00,381.55,382.08,381.39,381.79,27042.0,372.5499,373.0674,372.3937,372.7842,27042.0
2021-10-21 09:30:00,381.08,381.8,378.62,379.89,7439.0,372.091,372.794,369.689,370.929,7439.0
2021-10-21 10:00:00,379.87,380.09,378.77,378.78,1500.0,370.9095,371.1243,369.8355,369.8452,1500.0
2021-10-21 10:30:00,379.06,380.55,379.06,380.2,5198.0,370.1186,371.5735,370.1186,371.2317,5198.0
2021-10-21 11:00:00,379.9,379.9,378.26,378.77,7274.0,370.9388,370.9388,369.3375,369.8355,7274.0
2021-10-21 11:30:00,378.53,379.18,378.34,378.94,6098.0,369.6011,370.2358,369.4156,370.0014,6098.0
2021-10-21 12:00:00,379.56,380.24,379.07,379.8,6966.0,370.6068,371.2708,370.1284,370.8412,6966.0
2021-10-21 12:30:00,379.55,379.88,378.16,378.6,5223.0,370.5971,370.9193,369.2398,369.6695,5223.0
2021-10-21 13:00:00,378.7,380.35,378.54,380.35,3879.0,369.7671,371.3782,369.6109,371.3782,3879.0
2021-10-21 13:30:00,380.1,380.24,379.37,379.45,6227.0,371.1341,371.2708,370.4213,370.4994,6227.0
2021-10-21 14:00:00,379.18,381.2,379.18,381.04,12816.0,370.2358,372.2081,370.2358,372.0519,12816.0
2021-10-21 14:30:00,380.86,381.12,380.52,380.76,2167.0,371.8762,372.13,371.5442,371.7785,2167.0
2021-10-21 15:00:00,380.29,381.87,380.26,381.28,20561.0,371.3196,372.8623,371.2903,372.2862,20561.0
2021-10-21 15:30:00,381.42,381.82,380.62,381.44,22310.0,372.4229,372.8135,371.6418,372.4425,22310.0
2021-10-22 09:30:00,381.47,383.91,381.28,383.7,4417.0,372.4718,374.8542,372.2862,374.6492,4417.0
2021-10-22 10:00:00,383.24,384.59,382.76,384.5,15537.0,374.2,375.5182,373.7313,375.4303,15537.0
2021-10-22 10:30:00,384.27,384.27,382.39,382.42,1793.0,375.2057,375.2057,373.3701,373.3994,1793.0
2021-10-22 11:00:00,382.82,382.9,381.61,382.11,1842.0,373.7899,373.868,372.6085,373.0967,1842.0
2021-10-22 11:30:00,381.97,381.97,381.02,381.46,1550.0,372.96,372.96,372.0324,372.462,1550.0
2021-10-22 12:00:00,382.24,382.81,381.87,382.09,2770.0,373.2236,373.7802,372.8623,373.0771,2770.0
2021-10-22 12:30:00,381.96,383.08,381.96,383.08,900.0,372.9502,374.0438,372.9502,374.0438,900.0
2021-10-22 13:00:00,383.18,383.9,382.87,382.87,3360.0,374.1414,374.8444,373.8387,373.8387,3360.0
2021-10-22 13:30:00,383.2,383.32,382.17,382.17,1424.0,374.161,374.2781,373.1553,373.1553,1424.0
2021-10-22 14:00:00,381.93,382.37,381.0,381.92,25252.0,372.9209,373.3505,372.0129,372.9112,25252.0
2021-10-22 14:30:00,382.38,383.04,381.85,381.85,5618.0,373.3603,374.0047,372.8428,372.8428,5618.0
2021-10-22 15:00:00,382.02,382.05,380.89,381.04,5990.0,373.0088,373.0381,371.9054,372.0519,5990.0
2021-10-22 15:30:00,381.18,381.88,380.84,381.33,23464.0,372.1886,372.8721,371.8566,372.3351,23464.0
2021-10-25 09:30:00,383.35,385.71,381.58,385.5,13771.0,374.3074,376.6118,372.5792,376.4067,13771.0
2021-10-25 10:00:00,385.98,389.56,385.98,389.5,9380.0,376.8754,380.3709,376.8754,380.3124,9380.0
2021-10-25 10:30:00,389.5,390.9,388.8,390.45,14419.0,380.3124,381.6793,379.6289,381.2399,14419.0
2021-10-25 11:00:00,390.64,393.03,390.58,393.03,9222.0,381.4255,383.7591,381.3669,383.7591,9222.0
2021-10-25 11:30:00,392.93,394.97,392.93,394.82,16798.0,383.6614,385.6533,383.6614,385.5069,16798.0
2021-10-25 12:00:00,394.85,395.57,394.69,395.07,18281.0,385.5362,386.2392,385.3799,385.751,18281.0
2021-10-25 12:30:00,395.07,395.44,394.37,394.86,14407.0,385.751,386.1122,385.0675,385.5459,14407.0
2021-10-25 13:00:00,395.0,395.87,394.7,395.1,13907.0,385.6826,386.5321,385.3897,385.7803,13907.0
2021-10-25 13:30:00,395.33,395.5,394.25,394.81,20282.0,386.0048,386.1708,384.9503,385.4971,20282.0
2021-10-25 14:00:00,394.58,394.58,393.62,394.1,6301.0,385.2725,385.2725,384.3352,384.8038,6301.0
2021-10-25 14:30:00,393.73,393.82,392.65,393.37,8496.0,384.4426,384.5305,383.388,384.0911,8496.0
2021-10-25 15:00:00,393.41,394.63,393.26,393.75,13829.0,384.1301,385.3213,383.9837,384.4621,13829.0
2021-10-25 15:30:00,393.65,394.22,393.26,393.94,31735.0,384.3645,384.921,383.9837,384.6476,31735.0
2021-10-26 09:30:00,394.34,394.34,389.02,390.33,12625.0,385.0382,385.0382,379.8437,381.1228,12625.0
2021-10-26 10:00:00,389.6,391.99,389.6,390.81,13757.0,380.41,382.7436,380.41,381.5915,13757.0
2021-10-26 10:30:00,391.26,392.61,390.67,392.1,3002.0,382.0308,383.349,381.4548,382.851,3002.0
2021-10-26 11:00:00,391.61,392.73,391.61,392.73,2609.0,382.3726,383.4662,382.3726,383.4662,2609.0
2021-10-26 11:30:00,392.33,393.91,392.33,392.72,3787.0,383.0756,384.6183,383.0756,383.4564,3787.0
2021-10-26 12:00:00,392.39,392.44,391.58,392.3,3472.0,383.1342,383.183,382.3433,383.0463,3472.0
2021-10-26 12:30:00,392.22,392.22,391.48,391.8,1848.0,382.9682,382.9682,382.2456,382.5581,1848.0
2021-10-26 13:00:00,391.94,391.94,390.72,390.72,1000.0,382.6948,382.6948,381.5036,381.5036,1000.0
2021-10-26 13:30:00,391.46,391.59,391.07,391.25,2591.0,382.2261,382.3531,381.8453,382.0211,2591.0
2021-10-26 14:00:00,391.31,392.16,391.17,391.69,4488.0,382.0797,382.9096,381.943,382.4507,4488.0
2021-10-26 14:30:00,391.69,392.45,391.69,392.31,3408.0,382.4507,383.1928,382.4507,383.0561,3408.0
2021-10-26 15:00:00,392.33,392.78,391.56,391.56,2900.0,383.0756,383.515,382.3238,382.3238,2900.0
2021-10-26 15:30:00,391.49,391.79,390.59,390.88,20201.0,382.2554,382.5483,381.3766,381.6598,20201.0
2021-10-27 09:30:00,390.63,391.46,387.37,391.06,17378.0,381.4157,382.2261,378.2326,381.8356,17378.0
2021-10-27 10:00:00,391.51,393.45,389.85,389.85,5649.0,382.2749,384.1692,380.6541,380.6541,5649.0
2021-10-27 10:30:00,390.06,390.11,389.12,389.42,3564.0,380.8591,380.908,379.9413,380.2342,3564.0
2021-10-27 11:00:00,390.17,390.78,389.98,390.44,2105.0,380.9665,381.5622,380.781,381.2302,2105.0
2021-10-27 11:30:00,390.42,391.15,390.06,390.38,2681.0,381.2107,381.9234,380.8591,381.1716,2681.0
2021-10-27 12:00:00,390.46,391.75,390.46,391.24,3363.0,381.2497,382.5093,381.2497,382.0113,3363.0
2021-10-27 12:30:00,391.06,391.07,389.45,390.48,3411.0,381.8356,381.8453,380.2635,381.2692,3411.0
2021-10-27 13:00:00,390.69,391.09,390.48,390.62,2789.0,381.4743,381.8648,381.2692,381.4059,2789.0
2021-10-27 13:30:00,390.51,391.6,390.19,390.52,4088.0,381.2985,382.3628,380.9861,381.3083,4088.0
2021-10-27 14:00:00,390.7,391.02,387.9,387.9,6691.0,381.484,381.7965,378.7501,378.7501,6691.0
2021-10-27 14:30:00,388.04,388.08,385.84,386.77,13995.0,378.8868,378.9258,376.7387,377.6467,13995.0
2021-10-27 15:00:00,386.69,386.69,382.93,384.54,16917.0,377.5686,377.5686,373.8973,375.4694,16917.0
2021-10-27 15:30:00,384.58,385.22,382.59,383.01,31317.0,375.5084,376.1333,373.5653,373.9754,31317.0
2021-10-28 09:30:00,385.54,390.68,385.54,390.64,13792.0,376.4458,381.4645,376.4458,381.4255,13792.0
2021-10-28 10:00:00,390.13,394.88,390.02,393.59,9451.0,380.9275,385.5654,380.8201,384.3059,9451.0
2021-10-28 10:30:00,392.99,395.02,392.61,394.94,10664.0,383.72,385.7021,383.349,385.624,10664.0
2021-10-28 11:00:00,395.33,395.41,394.07,394.94,6405.0,386.0048,386.0829,384.7746,385.624,6405.0
2021-10-28 11:30:00,394.71,395.88,393.82,394.49,7067.0,385.3995,386.5419,384.5305,385.1846,7067.0
2021-10-28 12:00:00,394.48,394.48,392.39,393.03,32145.0,385.1749,385.1749,383.1342,383.7591,32145.0
2021-10-28 12:30:00,392.38,393.59,391.73,392.94,7043.0,383.1244,384.3059,382.4898,383.6712,7043.0
2021-10-28 13:00:00,392.83,393.35,392.3,392.87,6964.0,383.5638,384.0715,383.0463,383.6029,6964.0
2021-10-28 13:30:00,392.85,393.47,392.41,393.16,11638.0,383.5833,384.1887,383.1537,383.886,11638.0
2021-10-28 14:00:00,393.19,393.48,391.62,392.76,10007.0,383.9153,384.1985,382.3823,383.4955,10007.0
2021-10-28 14:30:00,392.69,393.2,391.23,391.47,11641.0,383.4271,383.9251,382.0015,382.2359,11641.0
2021-10-28 15:00:00,391.46,392.05,390.64,391.63,14295.0,382.2261,382.8022,381.4255,382.3921,14295.0
2021-10-28 15:30:00,391.37,394.14,391.21,393.87,47793.0,382.1382,384.8429,381.982,384.5793,47793.0
2021-10-29 09:30:00,389.73,395.0,389.73,394.46,7281.0,380.5369,385.6826,380.5369,385.1554,7281.0
2021-10-29 10:00:00,394.71,395.0,391.18,392.34,4705.0,385.3995,385.6826,381.9527,383.0854,4705.0
2021-10-29 10:30:00,392.52,393.33,392.13,392.21,4904.0,383.2611,384.052,382.8803,382.9584,4904.0
2021-10-29 11:00:00,392.01,394.35,392.01,394.14,6100.0,382.7631,385.0479,382.7631,384.8429,6100.0
2021-10-29 11:30:00,393.6,394.56,393.6,394.56,5799.0,384.3156,385.253,384.3156,385.253,5799.0
2021-10-29 12:00:00,394.52,394.98,394.0,394.0,1711.0,385.2139,385.6631,384.7062,384.7062,1711.0
2021-10-29 12:30:00,393.81,394.68,393.81,394.03,5322.0,384.5207,385.3702,384.5207,384.7355,5322.0
2021-10-29 13:00:00,394.11,394.38,393.62,393.62,7401.0,384.8136,385.0772,384.3352,384.3352,7401.0
2021-10-29 13:30:00,393.66,394.77,393.47,394.48,6993.0,384.3742,385.458,384.1887,385.1749,6993.0
2021-10-29 14:00:00,394.44,394.85,392.57,393.14,12669.0,385.1358,385.5362,383.3099,383.8665,12669.0
2021-10-29 14:30:00,392.94,393.64,392.66,393.11,12897.0,383.6712,384.3547,383.3978,383.8372,12897.0
2021-10-29 15:00:00,393.22,393.61,392.49,393.14,10770.0,383.9446,384.3254,383.2318,383.8665,10770.0
2021-10-29 15:30:00,393.25,394.44,392.67,392.78,55174.0,383.9739,385.1358,383.4076,383.515,55174.0
2021-11-01 09:30:00,394.11,394.11,387.14,388.07,16309.0,384.8136,384.8136,378.008,378.9161,16309.0
2021-11-01 10:00:00,388.04,389.66,384.59,384.85,16408.0,378.8868,380.4686,375.5182,375.772,16408.0
2021-11-01 10:30:00,384.82,388.55,384.82,387.49,21474.0,375.7427,379.3848,375.7427,378.3498,21474.0
2021-11-01 11:00:00,387.62,390.49,387.42,389.66,36659.0,378.4767,381.279,378.2814,380.4686,36659.0
2021-11-01 11:30:00,389.78,390.33,388.27,390.05,15397.0,380.5857,381.1228,379.1114,380.8494,15397.0
2021-11-01 12:00:00,389.97,392.2,389.81,391.41,8317.0,380.7713,382.9487,380.615,382.1773,8317.0
2021-11-01 12:30:00,391.43,394.18,391.42,394.09,7753.0,382.1968,384.882,382.1871,384.7941,7753.0
2021-11-01 13:00:00,394.01,395.68,393.55,395.68,8206.0,384.716,386.3466,384.2668,386.3466,8206.0
2021-11-01 13:30:00,395.48,396.59,395.39,396.45,10376.0,386.1513,387.2351,386.0634,387.0984,10376.0
2021-11-01 14:00:00,396.72,396.72,393.34,393.35,23668.0,387.362,387.362,384.0618,384.0715,23668.0
2021-11-01 14:30:00,393.49,393.78,392.0,392.08,15416.0,384.2082,384.4914,382.7534,382.8315,15416.0
2021-11-01 15:00:00,391.99,392.03,390.6,390.76,15401.0,382.7436,382.7827,381.3864,381.5426,15401.0
2021-11-01 15:30:00,390.42,391.77,390.0,390.01,60057.0,381.2107,382.5288,380.8006,380.8103,60057.0
2021-11-02 09:30:00,388.39,405.5,383.21,396.9,44419.0,379.2285,395.9349,374.1707,387.5378,44419.0
2021-11-02 10:00:00,395.46,397.72,392.43,395.04,16222.0,386.1318,388.3385,383.1732,385.7217,16222.0
2021-11-02 10:30:00,394.13,399.0,394.0,397.27,12779.0,384.8331,389.5883,384.7062,387.8991,12779.0
2021-11-02 11:00:00,397.36,399.65,396.26,399.34,43471.0,387.9869,390.2229,386.9129,389.9202,43471.0
2021-11-02 11:30:00,398.92,407.49,398.92,405.58,26357.0,389.5102,397.878,389.5102,396.0131,26357.0
2021-11-02 12:00:00,405.08,407.99,404.77,407.99,18234.0,395.5248,398.3662,395.2222,398.3662,18234.0
2021-11-02 12:30:00,407.89,409.16,407.15,408.02,35928.0,398.2686,399.5086,397.546,398.3955,35928.0
2021-11-02 13:00:00,407.73,409.85,407.14,409.34,37579.0,398.1123,400.1823,397.5363,399.6844,37579.0
2021-11-02 13:30:00,409.5,411.05,409.17,410.34,26164.0,399.8406,401.354,399.5184,400.6608,26164.0
2021-11-02 14:00:00,410.54,410.99,407.97,410.09,25428.0,400.8561,401.2954,398.3467,400.4167,25428.0
2021-11-02 14:30:00,409.46,410.81,409.36,410.63,19564.0,399.8015,401.1197,399.7039,400.9439,19564.0
2021-11-02 15:00:00,410.69,410.79,408.46,409.17,34986.0,401.0025,401.1002,398.8251,399.5184,34986.0
2021-11-02 15:30:00,409.2,409.76,407.31,407.77,90042.0,399.5477,400.0945,397.7022,398.1514,90042.0
2021-11-03 09:30:00,413.5,413.5,406.16,409.5,17487.0,403.7462,403.7462,396.5794,399.8406,17487.0
2021-11-03 10:00:00,410.07,411.69,406.54,408.23,17080.0,400.3971,401.9789,396.9504,398.6005,17080.0
2021-11-03 10:30:00,408.43,413.5,408.43,413.25,11730.0,398.7958,403.7462,398.7958,403.5021,11730.0
2021-11-03 11:00:00,413.07,413.07,410.94,411.71,11725.0,403.3264,403.3264,401.2466,401.9985,11725.0
2021-11-03 11:30:00,411.85,411.85,408.37,408.37,10090.0,402.1352,402.1352,398.7372,398.7372,10090.0
2021-11-03 12:00:00,408.71,409.74,408.1,408.3,8924.0,399.0692,400.0749,398.4736,398.6689,8924.0
2021-11-03 12:30:00,408.34,408.34,406.26,406.94,8127.0,398.7079,398.7079,396.677,397.341,8127.0
2021-11-03 13:00:00,406.95,408.25,406.43,408.25,8231.0,397.3507,398.6201,396.843,398.6201,8231.0
2021-11-03 13:30:00,408.06,409.58,407.84,409.27,7897.0,398.4346,399.9187,398.2197,399.616,7897.0
2021-11-03 14:00:00,409.43,410.5,407.56,407.86,9016.0,399.7722,400.817,397.9463,398.2393,9016.0
2021-11-03 14:30:00,407.81,410.07,407.69,409.42,8958.0,398.1905,400.3971,398.0733,399.7625,8958.0
2021-11-03 15:00:00,409.4,409.53,407.84,408.36,9177.0,399.7429,399.8699,398.2197,398.7275,9177.0
2021-11-03 15:30:00,408.37,409.76,407.23,407.83,47877.0,398.7372,400.0945,397.6241,398.21,47877.0
2021-11-04 09:30:00,407.99,408.27,403.38,406.0,19442.0,398.3662,398.6396,393.8649,396.4231,19442.0
2021-11-04 10:00:00,405.47,412.53,404.99,410.71,18656.0,395.9056,402.7991,395.437,401.022,18656.0
2021-11-04 10:30:00,411.19,414.5,410.85,413.72,14235.0,401.4907,404.7226,401.1587,403.961,14235.0
2021-11-04 11:00:00,413.26,415.07,412.78,414.07,13515.0,403.5119,405.2792,403.0432,404.3028,13515.0
2021-11-04 11:30:00,413.96,415.58,413.84,415.55,12629.0,404.1954,405.7772,404.0782,405.7479,12629.0
2021-11-04 12:00:00,415.24,416.81,415.04,415.73,11694.0,405.4452,406.9782,405.2499,405.9236,11694.0
2021-11-04 12:30:00,415.61,415.61,414.77,414.97,8015.0,405.8065,405.8065,404.9863,405.1816,8015.0
2021-11-04 13:00:00,414.89,416.5,414.78,416.49,16877.0,405.1034,406.6755,404.996,406.6657,16877.0
2021-11-04 13:30:00,416.46,417.69,416.4,416.85,20712.0,406.6364,407.8374,406.5778,407.0172,20712.0
2021-11-04 14:00:00,416.86,417.2,415.93,415.93,13249.0,407.027,407.359,406.1189,406.1189,13249.0
2021-11-04 14:30:00,415.72,415.78,413.9,414.36,11240.0,405.9139,405.9725,404.1368,404.5859,11240.0
2021-11-04 15:00:00,414.5,415.02,413.57,415.02,14709.0,404.7226,405.2304,403.8146,405.2304,14709.0
2021-11-04 15:30:00,415.06,415.17,412.73,413.1,79316.0,405.2694,405.3768,402.9944,403.3557,79316.0
2021-11-05 09:30:00,416.68,422.11,416.68,419.99,12396.0,406.8512,412.1531,406.8512,410.0831,12396.0
2021-11-05 10:00:00,420.02,422.61,419.54,420.45,10546.0,410.1124,412.6413,409.6438,410.5323,10546.0
2021-11-05 10:30:00,419.91,420.33,417.09,418.02,9212.0,410.005,410.4151,407.2516,408.1596,9212.0
2021-11-05 11:00:00,418.02,419.18,417.6,417.79,9560.0,408.1596,409.2923,407.7495,407.935,9560.0
2021-11-05 11:30:00,418.26,418.29,415.69,416.52,7621.0,408.394,408.4232,405.8846,406.695,7621.0
2021-11-05 12:00:00,416.57,417.12,416.45,417.12,4185.0,406.7438,407.2808,406.6266,407.2808,4185.0
2021-11-05 12:30:00,416.91,417.14,415.61,415.61,5440.0,407.0758,407.3004,405.8065,405.8065,5440.0
2021-11-05 13:00:00,416.34,417.55,416.26,416.93,9514.0,406.5192,407.7007,406.4411,407.0953,9514.0
2021-11-05 13:30:00,416.91,417.12,414.34,414.34,4073.0,407.0758,407.2808,404.5664,404.5664,4073.0
2021-11-05 14:00:00,414.62,414.89,413.52,414.6,7460.0,404.8398,405.1034,403.7658,404.8203,7460.0
2021-11-05 14:30:00,414.33,414.33,411.82,411.82,11824.0,404.5567,404.5567,402.1059,402.1059,11824.0
2021-11-05 15:00:00,411.61,412.42,411.02,411.06,14887.0,401.9008,402.6917,401.3247,401.3638,14887.0
2021-11-05 15:30:00,411.05,412.48,410.69,412.18,44858.0,401.354,402.7503,401.0025,402.4574,44858.0
2021-11-08 09:30:00,432.51,435.62,420.0,420.98,64553.0,422.3078,425.3445,410.0929,411.0498,64553.0
2021-11-08 10:00:00,420.18,422.87,416.77,422.8,17519.0,410.2687,412.8952,406.9391,412.8269,17519.0
2021-11-08 10:30:00,421.5,425.25,420.0,425.0,26794.0,411.5575,415.2191,410.0929,414.975,26794.0
2021-11-08 11:00:00,425.06,426.8,423.5,424.66,28960.0,415.0336,416.7325,413.5103,414.643,28960.0
2021-11-08 11:30:00,424.81,425.6,423.68,424.11,8075.0,414.7894,415.5608,413.6861,414.106,8075.0
2021-11-08 12:00:00,424.23,425.74,424.13,425.01,8651.0,414.2231,415.6975,414.1255,414.9847,8651.0
2021-11-08 12:30:00,424.87,425.11,421.52,424.97,70632.0,414.848,415.0824,411.5771,414.9457,70632.0
2021-11-08 13:00:00,425.05,427.89,424.28,427.07,32198.0,415.0238,417.7968,414.272,416.9961,32198.0
2021-11-08 13:30:00,427.03,427.11,425.25,425.66,15219.0,416.9571,417.0352,415.2191,415.6194,15219.0
2021-11-08 14:00:00,425.69,425.69,424.12,424.32,17244.0,415.6487,415.6487,414.1157,414.311,17244.0
2021-11-08 14:30:00,424.33,425.41,424.32,424.84,21063.0,414.3208,415.3753,414.311,414.8187,21063.0
2021-11-08 15:00:00,424.85,424.85,423.74,424.14,13733.0,414.8285,414.8285,413.7447,414.1353,13733.0
2021-11-08 15:30:00,424.11,425.16,424.08,425.0,63999.0,414.106,415.1312,414.0767,414.975,63999.0
2021-11-09 09:30:00,427.97,428.81,422.12,422.34,15080.0,417.8749,418.6951,412.1629,412.3777,15080.0
2021-11-09 10:00:00,421.04,423.06,419.0,421.26,7454.0,411.1084,413.0807,409.1165,411.3232,7454.0
2021-11-09 10:30:00,421.31,423.27,421.31,421.75,5396.0,411.372,413.2858,411.372,411.8016,5396.0
2021-11-09 11:00:00,421.71,421.71,419.19,421.06,5694.0,411.7626,411.7626,409.302,411.1279,5694.0
2021-11-09 11:30:00,420.98,420.98,416.99,417.0,14494.0,411.0498,411.0498,407.1539,407.1637,14494.0
2021-11-09 12:00:00,417.22,419.7,416.81,419.46,5665.0,407.3785,409.8,406.9782,409.5656,5665.0
2021-11-09 12:30:00,419.18,419.19,417.95,418.5,6676.0,409.2923,409.302,408.0913,408.6283,6676.0
2021-11-09 13:00:00,418.53,419.95,417.7,419.36,26844.0,408.6576,410.0441,407.8472,409.468,26844.0
2021-11-09 13:30:00,419.25,420.16,418.89,419.53,7218.0,409.3606,410.2491,409.0091,409.634,7218.0
2021-11-09 14:00:00,419.45,420.42,419.24,420.01,7052.0,409.5559,410.503,409.3508,410.1027,7052.0
2021-11-09 14:30:00,420.3,421.93,420.07,420.68,9488.0,410.3858,411.9774,410.1613,410.7569,9488.0
2021-11-09 15:00:00,420.69,420.9,419.42,420.01,8238.0,410.7666,410.9717,409.5266,410.1027,8238.0
2021-11-09 15:30:00,420.19,421.97,419.65,421.97,47109.0,410.2784,412.0164,409.7512,412.0164,47109.0
2021-11-10 09:30:00,419.18,421.44,418.47,421.06,10590.0,409.2923,411.4989,408.599,411.1279,10590.0
2021-11-10 10:00:00,421.68,421.68,418.02,418.96,5869.0,411.7333,411.7333,408.1596,409.0774,5869.0
2021-11-10 10:30:00,418.57,419.82,416.61,417.55,7791.0,408.6966,409.9172,406.7829,407.7007,7791.0
2021-11-10 11:00:00,418.02,418.03,416.19,417.24,5953.0,408.1596,408.1694,406.3728,407.398,5953.0
2021-11-10 11:30:00,417.57,417.78,415.95,415.95,6773.0,407.7202,407.9253,406.1384,406.1384,6773.0
2021-11-10 12:00:00,416.03,416.3,413.43,413.43,13700.0,406.2166,406.4802,403.6779,403.6779,13700.0
2021-11-10 12:30:00,413.74,414.26,411.53,413.34,39472.0,403.9806,404.4883,401.8227,403.59,39472.0
2021-11-10 13:00:00,413.34,414.51,412.92,414.02,24782.0,403.59,404.7324,403.1799,404.254,24782.0
2021-11-10 13:30:00,414.14,415.51,412.77,413.44,8632.0,404.3711,405.7088,403.0335,403.6876,8632.0
2021-11-10 14:00:00,412.56,412.57,411.44,411.44,5932.0,402.8284,402.8382,401.7348,401.7348,5932.0
2021-11-10 14:30:00,411.73,413.07,410.82,412.64,10149.0,402.018,403.3264,401.1294,402.9065,10149.0
2021-11-10 15:00:00,412.5,412.84,410.86,412.57,10873.0,402.7698,403.1018,401.1685,402.8382,10873.0
2021-11-10 15:30:00,412.57,413.62,411.4,412.81,34722.0,402.8382,403.8634,401.6958,403.0725,34722.0
2021-11-11 09:30:00,413.54,415.7,411.0,415.7,11174.0,403.7853,405.8943,401.3052,405.8943,11174.0
2021-11-11 10:00:00,415.3,417.07,413.69,416.55,6120.0,405.5038,407.232,403.9318,406.7243,6120.0
2021-11-11 10:30:00,416.27,417.67,415.71,416.81,6351.0,406.4509,407.8179,405.9041,406.9782,6351.0
2021-11-11 11:00:00,416.28,416.81,414.53,415.04,5680.0,406.4607,406.9782,404.7519,405.2499,5680.0
2021-11-11 11:30:00,415.03,415.52,414.26,414.47,3038.0,405.2401,405.7186,404.4883,404.6934,3038.0
2021-11-11 12:00:00,414.56,415.37,414.35,414.72,3147.0,404.7812,405.5721,404.5762,404.9375,3147.0
2021-11-11 12:30:00,414.71,414.9,413.76,414.25,2393.0,404.9277,405.1132,404.0001,404.4785,2393.0
2021-11-11 13:00:00,414.0,414.32,413.11,413.11,2052.0,404.2344,404.5469,403.3654,403.3654,2052.0
2021-11-11 13:30:00,413.33,413.77,412.78,412.78,2119.0,403.5802,404.0099,403.0432,403.0432,2119.0
2021-11-11 14:00:00,412.91,414.01,411.79,413.56,11905.0,403.1701,404.2442,402.0766,403.8048,11905.0
2021-11-11 14:30:00,413.49,414.5,413.15,413.38,4014.0,403.7365,404.7226,403.4045,403.6291,4014.0
2021-11-11 15:00:00,413.63,413.97,413.18,413.48,3724.0,403.8732,404.2051,403.4338,403.7267,3724.0
2021-11-11 15:30:00,413.44,414.02,412.78,413.99,23081.0,403.6876,404.254,403.0432,404.2247,23081.0
2021-11-12 09:30:00,415.64,418.57,415.44,417.33,8126.0,405.8358,408.6966,405.6405,407.4859,8126.0
2021-11-12 10:00:00,418.11,418.11,416.33,416.33,2480.0,408.2475,408.2475,406.5095,406.5095,2480.0
2021-11-12 10:30:00,416.44,416.84,414.74,416.74,4900.0,406.6169,407.0074,404.957,406.9098,4900.0
2021-11-12 11:00:00,416.09,417.1,415.38,416.75,6203.0,406.2751,407.2613,405.5819,406.9196,6203.0
2021-11-12 11:30:00,416.71,416.87,415.72,415.83,2562.0,406.8805,407.0367,405.9139,406.0213,2562.0
2021-11-12 12:00:00,416.1,416.81,415.42,415.42,16064.0,406.2849,406.9782,405.6209,405.6209,16064.0
2021-11-12 12:30:00,415.6,417.7,415.6,417.55,18667.0,405.7967,407.8472,405.7967,407.7007,18667.0
2021-11-12 13:00:00,417.39,417.96,417.21,417.79,1012.0,407.5445,408.101,407.3687,407.935,1012.0
2021-11-12 13:30:00,417.87,417.87,416.6,416.69,2245.0,408.0132,408.0132,406.7731,406.861,2245.0
2021-11-12 14:00:00,417.2,418.34,416.88,418.06,5160.0,407.359,408.4721,407.0465,408.1987,5160.0
2021-11-12 14:30:00,418.1,418.53,417.8,418.53,1825.0,408.2377,408.6576,407.9448,408.6576,1825.0
2021-11-12 15:00:00,418.6,419.19,418.53,419.15,6166.0,408.7259,409.302,408.6576,409.263,6166.0
2021-11-12 15:30:00,418.98,420.15,418.72,419.75,23763.0,409.097,410.2394,408.8431,409.8488,23763.0
2021-11-15 09:30:00,421.37,422.38,417.93,419.26,9834.0,411.4306,412.4168,408.0717,409.3704,9834.0
2021-11-15 10:00:00,419.65,421.09,418.9,421.09,1840.0,409.7512,411.1572,409.0189,411.1572,1840.0
2021-11-15 10:30:00,421.16,421.44,419.52,419.71,5742.0,411.2255,411.4989,409.6242,409.8097,5742.0
2021-11-15 11:00:00,420.05,421.36,419.25,419.97,3877.0,410.1417,411.4208,409.3606,410.0636,3877.0
2021-11-15 11:30:00,420.01,420.45,419.11,419.38,3895.0,410.1027,410.5323,409.2239,409.4875,3895.0
2021-11-15 12:00:00,419.38,420.57,419.15,420.57,5072.0,409.4875,410.6495,409.263,410.6495,5072.0
2021-11-15 12:30:00,420.47,421.05,420.08,420.82,2411.0,410.5518,411.1181,410.171,410.8936,2411.0
2021-11-15 13:00:00,420.84,421.18,420.46,420.86,5803.0,410.9131,411.2451,410.5421,410.9326,5803.0
2021-11-15 13:30:00,420.59,420.59,420.0,420.1,1700.0,410.669,410.669,410.0929,410.1905,1700.0
2021-11-15 14:00:00,420.12,420.24,418.79,418.79,3107.0,410.2101,410.3272,408.9115,408.9115,3107.0
2021-11-15 14:30:00,419.01,419.01,418.36,418.36,4152.0,409.1263,409.1263,408.4916,408.4916,4152.0
2021-11-15 15:00:00,418.31,419.35,418.27,418.62,6491.0,408.4428,409.4582,408.4037,408.7455,6491.0
2021-11-15 15:30:00,418.49,418.79,417.13,418.79,24901.0,408.6185,408.9115,407.2906,408.9115,24901.0
2021-11-16 09:30:00,419.91,421.14,418.82,419.87,6622.0,410.005,411.206,408.9407,409.966,6622.0
2021-11-16 10:00:00,420.22,421.41,418.77,420.43,4242.0,410.3077,411.4696,408.8919,410.5128,4242.0
2021-11-16 10:30:00,420.86,421.24,419.95,420.58,2986.0,410.9326,411.3037,410.0441,410.6592,2986.0
2021-11-16 11:00:00,420.63,420.88,420.23,420.82,5147.0,410.708,410.9522,410.3175,410.8936,5147.0
2021-11-16 11:30:00,420.96,421.9,420.67,421.64,4178.0,411.0303,411.9481,410.7471,411.6942,4178.0
2021-11-16 12:00:00,421.64,421.97,419.27,419.73,6035.0,411.6942,412.0164,409.3801,409.8293,6035.0
2021-11-16 12:30:00,419.74,421.33,419.74,420.95,3215.0,409.839,411.3915,409.839,411.0205,3215.0
2021-11-16 13:00:00,421.5,422.4,421.29,422.0,3613.0,411.5575,412.4363,411.3525,412.0457,3613.0
2021-11-16 13:30:00,422.24,423.16,422.24,422.8,2320.0,412.2801,413.1784,412.2801,412.8269,2320.0
2021-11-16 14:00:00,423.21,423.21,422.77,422.91,5171.0,413.2272,413.2272,412.7976,412.9343,5171.0
2021-11-16 14:30:00,423.12,423.64,423.12,423.36,6169.0,413.1393,413.647,413.1393,413.3737,6169.0
2021-11-16 15:00:00,423.47,424.09,423.05,423.21,5433.0,413.4811,414.0864,413.071,413.2272,5433.0
2021-11-16 15:30:00,423.25,423.8,421.92,422.11,30528.0,413.2662,413.8033,411.9676,412.1531,30528.0
2021-11-17 09:30:00,421.41,423.33,420.94,420.94,8319.0,411.4696,413.3444,411.0107,411.0107,8319.0
2021-11-17 10:00:00,420.44,422.78,420.44,422.56,4954.0,410.5225,412.8073,410.5225,412.5925,4954.0
2021-11-17 10:30:00,422.87,424.37,422.55,424.2,6146.0,412.8952,414.3598,412.5828,414.1938,6146.0
2021-11-17 11:00:00,423.78,424.72,422.54,422.64,5075.0,413.7837,414.7016,412.573,412.6706,5075.0
2021-11-17 11:30:00,422.82,423.79,422.35,423.36,3361.0,412.8464,413.7935,412.3875,413.3737,3361.0
2021-11-17 12:00:00,423.56,423.69,422.67,423.48,9611.0,413.5689,413.6959,412.6999,413.4908,9611.0
2021-11-17 12:30:00,423.26,425.0,423.18,424.08,15704.0,413.276,414.975,413.1979,414.0767,15704.0
2021-11-17 13:00:00,423.66,424.89,423.66,424.68,3132.0,413.6666,414.8676,413.6666,414.6625,3132.0
2021-11-17 13:30:00,424.69,425.01,423.48,424.93,10565.0,414.6723,414.9847,413.4908,414.9066,10565.0
2021-11-17 14:00:00,424.81,424.85,422.73,422.73,5669.0,414.7894,414.8285,412.7585,412.7585,5669.0
2021-11-17 14:30:00,422.73,424.03,422.73,423.82,7060.0,412.7585,414.0278,412.7585,413.8228,7060.0
2021-11-17 15:00:00,423.84,424.18,423.47,423.62,5992.0,413.8423,414.1743,413.4811,413.6275,5992.0
2021-11-17 15:30:00,423.55,424.34,422.96,423.56,25907.0,413.5592,414.3305,412.9831,413.5689,25907.0
2021-11-18 09:30:00,422.77,425.18,422.77,423.54,6439.0,412.7976,415.1507,412.7976,413.5494,6439.0
2021-11-18 10:00:00,422.46,422.56,418.18,418.19,10025.0,412.4949,412.5925,408.3158,408.3256,10025.0
2021-11-18 10:30:00,418.63,421.4,418.47,421.14,2800.0,408.7552,411.4599,408.599,411.206,2800.0
2021-11-18 11:00:00,422.31,422.55,421.44,421.86,3097.0,412.3484,412.5828,411.4989,411.909,3097.0
2021-11-18 11:30:00,421.98,422.49,421.36,421.88,2003.0,412.0262,412.5242,411.4208,411.9286,2003.0
2021-11-18 12:00:00,421.56,422.2,420.79,420.79,10966.0,411.6161,412.241,410.8643,410.8643,10966.0
2021-11-18 12:30:00,420.79,421.5,420.56,420.86,2584.0,410.8643,411.5575,410.6397,410.9326,2584.0
2021-11-18 13:00:00,421.0,421.21,420.01,420.2,8294.0,411.0693,411.2744,410.1027,410.2882,8294.0
2021-11-18 13:30:00,420.36,420.76,419.23,419.35,12464.0,410.4444,410.835,409.3411,409.4582,12464.0
2021-11-18 14:00:00,419.16,420.01,418.58,418.58,3920.0,409.2727,410.1027,408.7064,408.7064,3920.0
2021-11-18 14:30:00,418.5,419.13,418.37,418.97,3012.0,408.6283,409.2434,408.5014,409.0872,3012.0
2021-11-18 15:00:00,419.21,419.21,418.44,418.75,7182.0,409.3215,409.3215,408.5697,408.8724,7182.0
2021-11-18 15:30:00,418.55,420.59,418.13,420.34,41419.0,408.6771,410.669,408.267,410.4249,41419.0
2021-11-19 09:30:00,421.06,423.32,417.82,418.12,15697.0,411.1279,413.3346,407.9643,408.2573,15697.0
2021-11-19 10:00:00,418.94,421.11,418.54,421.11,3785.0,409.0579,411.1767,408.6673,411.1767,3785.0
2021-11-19 10:30:00,420.22,422.0,420.01,421.23,1903.0,410.3077,412.0457,410.1027,411.2939,1903.0
2021-11-19 11:00:00,421.72,422.14,420.25,420.25,2185.0,411.7723,412.1824,410.337,410.337,2185.0
2021-11-19 11:30:00,420.11,420.33,419.65,419.95,3251.0,410.2003,410.4151,409.7512,410.0441,3251.0
2021-11-19 12:00:00,420.18,420.8,419.91,420.75,2848.0,410.2687,410.874,410.005,410.8252,2848.0
2021-11-19 12:30:00,420.61,421.53,419.56,419.62,3198.0,410.6885,411.5868,409.6633,409.7219,3198.0
2021-11-19 13:00:00,420.0,420.0,418.21,418.41,3890.0,410.0929,410.0929,408.3451,408.5404,3890.0
2021-11-19 13:30:00,418.32,418.61,417.32,418.61,5338.0,408.4525,408.7357,407.4761,408.7357,5338.0
2021-11-19 14:00:00,418.61,418.79,417.32,417.62,4954.0,408.7357,408.9115,407.4761,407.769,4954.0
2021-11-19 14:30:00,417.82,417.83,417.0,417.4,3934.0,407.9643,407.9741,407.1637,407.5542,3934.0
2021-11-19 15:00:00,417.13,417.6,416.55,416.77,3528.0,407.2906,407.7495,406.7243,406.9391,3528.0
2021-11-19 15:30:00,416.85,417.71,416.77,417.42,27471.0,407.0172,407.8569,406.9391,407.5738,27471.0
2021-11-22 09:30:00,419.08,421.46,418.7,420.99,6824.0,409.1946,411.5185,408.8236,411.0596,6824.0
2021-11-22 10:00:00,421.49,423.71,420.25,420.39,5133.0,411.5478,413.7154,410.337,410.4737,5133.0
2021-11-22 10:30:00,420.74,423.03,419.74,421.49,10214.0,410.8155,413.0514,409.839,411.5478,10214.0
2021-11-22 11:00:00,421.13,421.78,420.67,421.57,9898.0,411.1963,411.8309,410.7471,411.6259,9898.0
2021-11-22 11:30:00,421.79,422.99,420.29,420.81,7054.0,411.8407,413.0124,410.3761,410.8838,7054.0
2021-11-22 12:00:00,420.97,423.6,420.97,423.17,6841.0,411.04,413.608,411.04,413.1881,6841.0
2021-11-22 12:30:00,422.86,423.46,422.09,423.46,6386.0,412.8854,413.4713,412.1336,413.4713,6386.0
2021-11-22 13:00:00,423.39,425.48,422.38,422.42,12550.0,413.4029,415.4436,412.4168,412.4558,12550.0
2021-11-22 13:30:00,422.59,422.99,421.5,421.87,6580.0,412.6218,413.0124,411.5575,411.9188,6580.0
2021-11-22 14:00:00,421.89,422.21,419.91,419.92,7215.0,411.9383,412.2508,410.005,410.0148,7215.0
2021-11-22 14:30:00,419.72,420.87,419.59,420.87,9547.0,409.8195,410.9424,409.6926,410.9424,9547.0
2021-11-22 15:00:00,420.81,421.4,419.73,419.73,7154.0,410.8838,411.4599,409.8293,409.8293,7154.0
2021-11-22 15:30:00,419.64,420.64,417.17,417.17,36035.0,409.7414,410.7178,407.3297,407.3297,36035.0
2021-11-23 09:30:00,417.5,420.34,417.5,420.34,2697.0,407.6519,410.4249,407.6519,410.4249,2697.0
2021-11-23 10:00:00,420.27,420.27,416.86,416.97,3249.0,410.3565,410.3565,407.027,407.1344,3249.0
2021-11-23 10:30:00,416.78,418.12,416.0,416.0,1102.0,406.9489,408.2573,406.1873,406.1873,1102.0
2021-11-23 11:00:00,415.8,417.06,414.17,417.06,6161.0,405.992,407.2223,404.4004,407.2223,6161.0
2021-11-23 11:30:00,417.69,418.44,416.69,417.74,2500.0,407.8374,408.5697,406.861,407.8862,2500.0
2021-11-23 12:00:00,417.69,419.82,417.26,419.14,5844.0,407.8374,409.9172,407.4175,409.2532,5844.0
2021-11-23 12:30:00,419.01,419.03,418.58,418.9,1600.0,409.1263,409.1458,408.7064,409.0189,1600.0
2021-11-23 13:00:00,419.08,419.25,417.79,419.0,16479.0,409.1946,409.3606,407.935,409.1165,16479.0
2021-11-23 13:30:00,418.88,419.93,418.71,419.93,9835.0,408.9993,410.0246,408.8333,410.0246,9835.0
2021-11-23 14:00:00,420.05,420.43,419.84,420.43,1079.0,410.1417,410.5128,409.9367,410.5128,1079.0
2021-11-23 14:30:00,420.39,421.36,419.51,421.36,2258.0,410.4737,411.4208,409.6145,411.4208,2258.0
2021-11-23 15:00:00,420.76,420.94,420.11,420.66,3000.0,410.835,411.0107,410.2003,410.7373,3000.0
2021-11-23 15:30:00,420.81,422.24,420.79,421.39,22209.0,410.8838,412.2801,410.8643,411.4501,22209.0
2021-11-24 09:30:00,420.18,423.47,420.18,421.64,5836.0,410.2687,413.4811,410.2687,411.6942,5836.0
2021-11-24 10:00:00,421.86,423.53,421.18,422.1,7933.0,411.909,413.5396,411.2451,412.1434,7933.0
2021-11-24 10:30:00,422.87,423.71,422.56,423.44,1846.0,412.8952,413.7154,412.5925,413.4518,1846.0
2021-11-24 11:00:00,423.9,424.47,422.74,423.08,2468.0,413.9009,414.4575,412.7683,413.1003,2468.0
2021-11-24 11:30:00,423.06,424.57,422.66,423.97,3179.0,413.0807,414.5551,412.6902,413.9693,3179.0
2021-11-24 12:00:00,423.51,424.57,423.06,423.29,10763.0,413.5201,414.5551,413.0807,413.3053,10763.0
2021-11-24 12:30:00,422.34,422.6,422.27,422.59,1100.0,412.3777,412.6316,412.3094,412.6218,1100.0
2021-11-24 13:00:00,422.68,423.2,422.35,423.2,635.0,412.7097,413.2174,412.3875,413.2174,635.0
2021-11-24 13:30:00,423.0,423.32,422.36,422.36,2409.0,413.0221,413.3346,412.3972,412.3972,2409.0
2021-11-24 14:00:00,422.08,422.99,420.67,421.97,5244.0,412.1238,413.0124,410.7471,412.0164,5244.0
2021-11-24 14:30:00,421.76,423.12,421.76,422.63,1743.0,411.8114,413.1393,411.8114,412.6609,1743.0
2021-11-24 15:00:00,422.74,423.3,422.28,423.3,4501.0,412.7683,413.3151,412.3191,413.3151,4501.0
2021-11-24 15:30:00,423.15,423.62,422.2,422.93,13080.0,413.1686,413.6275,412.241,412.9538,13080.0
2021-11-26 09:30:00,412.52,414.03,408.91,410.67,13716.0,402.7893,404.2637,399.2645,400.983,13716.0
2021-11-26 10:00:00,409.96,412.58,409.02,412.21,6228.0,400.2897,402.8479,399.3719,402.4867,6228.0
2021-11-26 10:30:00,412.38,413.29,411.58,411.76,7934.0,402.6527,403.5412,401.8715,402.0473,7934.0
2021-11-26 11:00:00,411.68,411.87,408.81,409.31,7568.0,401.9692,402.1547,399.1669,399.6551,7568.0
2021-11-26 11:30:00,409.41,412.44,409.25,411.85,8806.0,399.7527,402.7112,399.5965,402.1352,8806.0
2021-11-26 12:00:00,412.04,415.39,411.51,414.82,10456.0,402.3207,405.5917,401.8032,405.0351,10456.0
2021-11-26 12:30:00,415.23,416.96,412.74,415.21,20352.0,405.4354,407.1246,403.0042,405.4159,20352.0
2021-11-29 09:30:00,417.8,419.83,417.8,419.83,7628.0,407.9448,409.9269,407.9448,409.9269,7628.0
2021-11-29 10:00:00,419.65,420.17,417.21,417.31,4872.0,409.7512,410.2589,407.3687,407.4664,4872.0
2021-11-29 10:30:00,417.56,417.78,415.72,415.75,4608.0,407.7105,407.9253,405.9139,405.9432,4608.0
2021-11-29 11:00:00,416.76,418.99,416.28,418.12,3135.0,406.9293,409.1067,406.4607,408.2573,3135.0
2021-11-29 11:30:00,418.61,419.87,418.54,419.41,3801.0,408.7357,409.966,408.6673,409.5168,3801.0
2021-11-29 12:00:00,419.66,420.69,419.58,419.8,2970.0,409.7609,410.7666,409.6828,409.8976,2970.0
2021-11-29 12:30:00,420.86,421.68,420.86,420.94,3239.0,410.9326,411.7333,410.9326,411.0107,3239.0
2021-11-29 13:00:00,421.09,421.45,418.77,419.04,2383.0,411.1572,411.5087,408.8919,409.1556,2383.0
2021-11-29 13:30:00,419.35,419.83,418.17,419.33,2401.0,409.4582,409.9269,408.3061,409.4387,2401.0
2021-11-29 14:00:00,419.58,420.17,419.27,419.92,2926.0,409.6828,410.2589,409.3801,410.0148,2926.0
2021-11-29 14:30:00,419.58,420.82,419.58,419.95,2676.0,409.6828,410.8936,409.6828,410.0441,2676.0
2021-11-29 15:00:00,419.93,420.77,419.72,420.5,3886.0,410.0246,410.8447,409.8195,410.5811,3886.0
2021-11-29 15:30:00,420.41,420.42,418.29,418.53,35396.0,410.4932,410.503,408.4232,408.6576,35396.0
2021-11-30 09:30:00,413.98,414.71,410.98,412.52,7720.0,404.826,405.5398,401.8923,403.3983,7720.0
2021-11-30 10:00:00,412.64,415.0,412.55,414.53,12500.0,403.5156,405.8234,403.4276,405.3638,12500.0
2021-11-30 10:30:00,415.36,416.21,410.59,410.59,5339.0,406.1755,407.0067,401.5109,401.5109,5339.0
2021-11-30 11:00:00,409.53,412.88,407.81,412.8,10855.0,400.4744,403.7503,398.7924,403.6721,10855.0
2021-11-30 11:30:00,412.58,412.98,407.82,408.65,15446.0,403.4569,403.8481,398.8022,399.6138,15446.0
2021-11-30 12:00:00,408.37,408.37,405.37,408.08,8798.0,399.34,399.34,396.4064,399.0564,8798.0
2021-11-30 12:30:00,408.2,409.1,407.29,407.29,3007.0,399.1738,400.0539,398.2839,398.2839,3007.0
2021-11-30 13:00:00,407.42,407.87,406.02,407.54,10620.0,398.411,398.8511,397.042,398.5284,10620.0
2021-11-30 13:30:00,407.89,408.33,407.35,408.22,5923.0,398.8706,399.3009,398.3426,399.1933,5923.0
2021-11-30 14:00:00,408.06,409.26,407.67,408.94,9202.0,399.0369,400.2103,398.6555,399.8974,9202.0
2021-11-30 14:30:00,408.8,409.22,406.31,406.34,7487.0,399.7605,400.1712,397.3256,397.3549,7487.0
2021-11-30 15:00:00,406.23,407.75,405.75,406.77,8508.0,397.2473,398.7337,396.778,397.7754,8508.0
2021-11-30 15:30:00,406.71,407.76,402.66,403.52,77977.0,397.7167,398.7435,393.7563,394.5973,77977.0
2021-12-01 09:30:00,411.0,413.29,407.14,412.99,19453.0,401.9119,404.1512,398.1372,403.8579,19453.0
2021-12-01 10:00:00,413.81,414.12,411.26,412.11,8008.0,404.6597,404.9629,402.1661,402.9973,8008.0
2021-12-01 10:30:00,411.46,415.31,411.12,415.11,11490.0,402.3617,406.1266,402.0292,405.931,11490.0
2021-12-01 11:00:00,416.14,416.14,413.27,413.29,5228.0,406.9382,406.9382,404.1317,404.1512,5228.0
2021-12-01 11:30:00,413.57,414.83,412.38,413.37,7130.0,404.425,405.6572,403.2614,404.2295,7130.0
2021-12-01 12:00:00,413.82,415.39,413.44,413.77,6115.0,404.6695,406.2048,404.2979,404.6206,6115.0
2021-12-01 12:30:00,414.09,414.42,411.58,411.58,6361.0,404.9335,405.2562,402.479,402.479,6361.0
2021-12-01 13:00:00,410.89,411.39,408.63,409.76,6998.0,401.8043,402.2932,399.5943,400.6993,6998.0
2021-12-01 13:30:00,409.52,409.96,406.71,407.82,5280.0,400.4646,400.8949,397.7167,398.8022,5280.0
2021-12-01 14:00:00,408.38,409.77,406.79,409.77,6034.0,399.3498,400.7091,397.795,400.7091,6034.0
2021-12-01 14:30:00,410.62,411.14,408.78,408.78,17632.0,401.5403,402.0488,399.741,399.741,17632.0
2021-12-01 15:00:00,408.61,408.66,403.84,404.99,4751.0,399.5747,399.6236,394.9102,396.0348,4751.0
2021-12-01 15:30:00,404.31,406.14,401.2,401.22,22771.0,395.3698,397.1593,392.3286,392.3481,22771.0
2021-12-02 09:30:00,403.23,410.93,403.2,409.29,8390.0,394.3137,401.8434,394.2843,400.2397,8390.0
2021-12-02 10:00:00,409.74,409.74,407.7,408.93,3597.0,400.6797,400.6797,398.6848,399.8876,3597.0
2021-12-02 10:30:00,409.13,409.67,405.69,407.81,6048.0,400.0832,400.6113,396.7193,398.7924,6048.0
2021-12-02 11:00:00,407.82,411.38,406.98,411.14,7489.0,398.8022,402.2835,397.9808,402.0488,7489.0
2021-12-02 11:30:00,411.1,412.1,409.66,412.1,4871.0,402.0097,402.9875,400.6015,402.9875,4871.0
2021-12-02 12:00:00,412.04,415.37,412.03,415.37,11949.0,402.9289,406.1852,402.9191,406.1852,11949.0
2021-12-02 12:30:00,415.38,415.99,414.35,415.33,12706.0,406.195,406.7915,405.1878,406.1461,12706.0
2021-12-02 13:00:00,415.17,416.37,414.03,414.3,6148.0,405.9897,407.1631,404.8749,405.1389,6148.0
2021-12-02 13:30:00,414.64,415.89,414.09,415.74,7431.0,405.4714,406.6937,404.9335,406.5471,7431.0
2021-12-02 14:00:00,415.44,415.74,414.69,415.74,8458.0,406.2537,406.5471,405.5203,406.5471,8458.0
2021-12-02 14:30:00,415.47,415.59,414.4,415.49,5751.0,406.283,406.4004,405.2367,406.3026,5751.0
2021-12-02 15:00:00,415.33,415.56,414.53,415.4,16388.0,406.1461,406.371,405.3638,406.2146,16388.0
2021-12-02 15:30:00,415.38,416.47,413.26,414.11,40985.0,406.195,407.2609,404.1219,404.9531,40985.0
2021-12-03 09:30:00,413.21,417.89,413.21,413.71,7932.0,404.073,408.6495,404.073,404.5619,7932.0
2021-12-03 10:00:00,415.98,416.8,413.59,416.29,9175.0,406.7818,407.5836,404.4446,407.0849,9175.0
2021-12-03 10:30:00,415.7,415.91,411.85,412.55,17660.0,406.5079,406.7133,402.7431,403.4276,17660.0
2021-12-03 11:00:00,412.03,412.32,409.28,410.39,4061.0,402.9191,403.2027,400.2299,401.3154,4061.0
2021-12-03 11:30:00,411.29,411.74,409.12,409.44,4429.0,402.1955,402.6355,400.0734,400.3864,4429.0
2021-12-03 12:00:00,409.67,413.15,409.46,412.2,5976.0,400.6113,404.0143,400.4059,403.0853,5976.0
2021-12-03 12:30:00,411.81,411.81,409.19,409.19,2224.0,402.704,402.704,400.1419,400.1419,2224.0
2021-12-03 13:00:00,409.09,410.67,408.8,409.56,5920.0,400.0441,401.5892,399.7605,400.5037,5920.0
2021-12-03 13:30:00,408.66,409.22,406.19,406.47,14242.0,399.6236,400.1712,397.2082,397.482,14242.0
2021-12-03 14:00:00,405.94,407.88,405.35,407.84,11832.0,396.9638,398.8609,396.3868,398.8217,11832.0
2021-12-03 14:30:00,408.27,408.27,404.11,404.11,31952.0,399.2422,399.2422,395.1742,395.1742,31952.0
2021-12-03 15:00:00,403.46,408.09,403.46,408.0,7118.0,394.5386,399.0662,394.5386,398.9782,7118.0
2021-12-03 15:30:00,408.03,409.28,404.76,408.37,36085.0,399.0075,400.2299,395.8099,399.34,36085.0
2021-12-06 09:30:00,412.48,414.24,410.88,412.92,7350.0,403.3591,405.0802,401.7945,403.7894,7350.0
2021-12-06 10:00:00,413.15,417.57,412.9,416.09,4255.0,404.0143,408.3366,403.7699,406.8893,4255.0
2021-12-06 10:30:00,415.9,417.31,415.35,416.52,3638.0,406.7035,408.0823,406.1657,407.3098,3638.0
2021-12-06 11:00:00,416.91,417.35,415.88,417.0,7524.0,407.6912,408.1215,406.684,407.7792,7524.0
2021-12-06 11:30:00,417.25,417.4,415.01,415.01,1118.0,408.0237,408.1704,405.8332,405.8332,1118.0
2021-12-06 12:00:00,416.07,417.34,416.02,417.18,2599.0,406.8698,408.1117,406.8209,407.9552,2599.0
2021-12-06 12:30:00,416.85,417.96,416.42,417.96,2354.0,407.6325,408.718,407.212,408.718,2354.0
2021-12-06 13:00:00,417.84,419.37,417.69,419.21,4093.0,408.6006,410.0968,408.4539,409.9403,4093.0
2021-12-06 13:30:00,418.72,421.75,418.72,421.75,5835.0,409.4612,412.4242,409.4612,412.4242,5835.0
2021-12-06 14:00:00,421.73,421.76,420.02,420.14,4531.0,412.4046,412.4339,410.7324,410.8498,4531.0
2021-12-06 14:30:00,419.82,420.2,416.94,417.54,5575.0,410.5368,410.9084,407.7205,408.3073,5575.0
2021-12-06 15:00:00,417.73,418.52,416.79,417.31,4166.0,408.4931,409.2656,407.5738,408.0823,4166.0
2021-12-06 15:30:00,418.06,418.06,415.14,415.31,22375.0,408.8158,408.8158,405.9603,406.1266,22375.0
2021-12-07 09:30:00,419.35,424.8,419.35,424.8,4554.0,410.0772,415.4067,410.0772,415.4067,4554.0
2021-12-07 10:00:00,424.34,426.25,423.37,425.15,7687.0,414.9569,416.8247,414.0083,415.749,7687.0
2021-12-07 10:30:00,425.34,426.94,424.57,426.49,4320.0,415.9348,417.4994,415.1818,417.0594,4320.0
2021-12-07 11:00:00,427.0,427.49,425.33,426.6,4342.0,417.5581,418.0372,415.925,417.1669,4342.0
2021-12-07 11:30:00,425.36,425.6,423.59,423.59,2338.0,415.9543,416.189,414.2235,414.2235,2338.0
2021-12-07 12:00:00,423.89,424.6,423.63,424.13,2459.0,414.5168,415.2111,414.2626,414.7515,2459.0
2021-12-07 12:30:00,424.45,426.41,424.44,426.41,4037.0,415.0645,416.9811,415.0547,416.9811,4037.0
2021-12-07 13:00:00,425.93,426.38,424.14,424.2,5134.0,416.5117,416.9518,414.7613,414.82,5134.0
2021-12-07 13:30:00,424.36,425.33,423.5,423.8,5022.0,414.9765,415.925,414.1355,414.4288,5022.0
2021-12-07 14:00:00,423.93,424.25,423.46,423.46,4261.0,414.556,414.8689,414.0964,414.0964,4261.0
2021-12-07 14:30:00,423.68,424.11,423.38,423.58,2449.0,414.3115,414.732,414.0181,414.2137,2449.0
2021-12-07 15:00:00,423.76,424.04,423.24,423.44,3088.0,414.3897,414.6635,413.8812,414.0768,3088.0
2021-12-07 15:30:00,423.4,423.74,422.32,423.09,22594.0,414.0377,414.3702,412.9816,413.7345,22594.0
2021-12-08 09:30:00,422.8,425.68,422.18,425.68,2330.0,413.4509,416.2673,412.8447,416.2673,2330.0
2021-12-08 10:00:00,424.13,425.28,421.89,422.0,5742.0,414.7515,415.8761,412.5611,412.6686,5742.0
2021-12-08 10:30:00,422.39,424.38,422.16,423.19,6110.0,413.05,414.996,412.8251,413.8323,6110.0
2021-12-08 11:00:00,424.11,425.46,423.92,424.59,3454.0,414.732,416.0521,414.5462,415.2014,3454.0
2021-12-08 11:30:00,424.16,424.77,423.19,424.29,2154.0,414.7809,415.3774,413.8323,414.908,2154.0
2021-12-08 12:00:00,424.61,425.32,424.16,425.07,3474.0,415.2209,415.9152,414.7809,415.6708,3474.0
2021-12-08 12:30:00,425.42,426.65,425.42,426.12,3075.0,416.013,417.2158,416.013,416.6975,3075.0
2021-12-08 13:00:00,426.27,426.81,426.0,426.43,3133.0,416.8442,417.3723,416.5802,417.0007,3133.0
2021-12-08 13:30:00,426.4,427.7,426.4,427.32,5300.0,416.9713,418.2426,416.9713,417.871,5300.0
2021-12-08 14:00:00,427.54,427.92,426.32,426.87,8776.0,418.0861,418.4577,416.8931,417.4309,8776.0
2021-12-08 14:30:00,427.07,427.67,426.9,427.66,3269.0,417.6265,418.2133,417.4603,418.2035,3269.0
2021-12-08 15:00:00,427.75,428.69,427.5,428.69,8107.0,418.2915,419.2107,418.047,419.2107,8107.0
2021-12-08 15:30:00,428.66,430.4,428.16,429.34,50415.0,419.1814,420.8829,418.6924,419.8463,50415.0
2021-12-09 09:30:00,427.42,429.21,427.02,428.68,4459.0,417.9688,419.7192,417.5776,419.2009,4459.0
2021-12-09 10:00:00,428.72,430.14,428.52,428.63,4437.0,419.24,420.6286,419.0445,419.152,4437.0
2021-12-09 10:30:00,429.47,429.47,426.54,427.52,6227.0,419.9735,419.9735,417.1082,418.0666,6227.0
2021-12-09 11:00:00,427.19,427.25,425.76,426.87,3676.0,417.7439,417.8025,416.3455,417.4309,3676.0
2021-12-09 11:30:00,427.51,428.55,426.81,427.19,3173.0,418.0568,419.0738,417.3723,417.7439,3173.0
2021-12-09 12:00:00,428.2,428.92,427.84,427.97,5374.0,418.7315,419.4356,418.3795,418.5066,5374.0
2021-12-09 12:30:00,427.99,430.1,427.97,429.99,2209.0,418.5262,420.5895,418.5066,420.482,2209.0
2021-12-09 13:00:00,429.74,429.91,428.82,429.04,2408.0,420.2375,420.4037,419.3378,419.553,2408.0
2021-12-09 13:30:00,428.99,429.24,428.65,428.86,2185.0,419.5041,419.7485,419.1716,419.3769,2185.0
2021-12-09 14:00:00,429.13,429.43,427.97,428.41,2930.0,419.641,419.9343,418.5066,418.9369,2930.0
2021-12-09 14:30:00,428.24,428.59,426.64,428.59,3932.0,418.7707,419.1129,417.206,419.1129,3932.0
2021-12-09 15:00:00,428.27,428.67,427.78,427.78,5317.0,418.8,419.1911,418.3208,418.3208,5317.0
2021-12-09 15:30:00,427.92,428.12,426.64,427.31,30568.0,418.4577,418.6533,417.206,417.8612,30568.0
2021-12-10 09:30:00,435.17,438.49,434.0,437.41,16393.0,425.5474,428.794,424.4033,427.7379,16393.0
2021-12-10 10:00:00,438.37,438.37,435.69,438.09,11369.0,428.6767,428.6767,426.0559,428.4028,11369.0
2021-12-10 10:30:00,438.27,438.82,434.75,435.57,47257.0,428.5789,429.1167,425.1367,425.9386,47257.0
2021-12-10 11:00:00,436.23,436.53,433.41,436.05,142865.0,426.584,426.8773,423.8263,426.408,142865.0
2021-12-10 11:30:00,436.39,436.56,435.56,436.25,2633.0,426.7404,426.9067,425.9288,426.6035,2633.0
2021-12-10 12:00:00,437.03,438.44,436.34,438.44,3687.0,427.3663,428.7451,426.6915,428.7451,3687.0
2021-12-10 12:30:00,438.5,438.59,436.18,437.81,10781.0,428.8038,428.8918,426.5351,428.129,10781.0
2021-12-10 13:00:00,438.01,438.71,435.96,436.19,7111.0,428.3246,429.0091,426.3199,426.5449,7111.0
2021-12-10 13:30:00,435.98,437.07,435.47,436.65,6051.0,426.3395,427.4054,425.8408,426.9947,6051.0
2021-12-10 14:00:00,436.71,438.91,436.71,437.95,11778.0,427.0534,429.2047,427.0534,428.2659,11778.0
2021-12-10 14:30:00,438.15,438.77,437.04,437.99,7183.0,428.4615,429.0678,427.3761,428.3051,7183.0
2021-12-10 15:00:00,437.77,438.52,437.38,438.35,16914.0,428.0899,428.8233,427.7085,428.6571,16914.0
2021-12-10 15:30:00,438.57,439.98,438.37,439.48,59063.0,428.8722,430.2511,428.6767,429.7621,59063.0
2021-12-13 09:30:00,438.38,439.0,432.85,434.35,21866.0,428.6864,429.2927,423.2787,424.7455,21866.0
2021-12-13 10:00:00,434.3,436.58,434.0,434.5,10788.0,424.6967,426.9262,424.4033,424.8922,10788.0
2021-12-13 10:30:00,435.15,437.55,434.17,435.4,12345.0,425.5279,427.8748,424.5695,425.7723,12345.0
2021-12-13 11:00:00,435.75,436.08,433.75,433.75,3052.0,426.1146,426.4373,424.1588,424.1588,3052.0
2021-12-13 11:30:00,433.52,435.15,432.77,434.64,26856.0,423.9339,425.5279,423.2005,425.0291,26856.0
2021-12-13 12:00:00,434.5,435.61,434.24,434.95,7625.0,424.8922,425.9777,424.638,425.3323,7625.0
2021-12-13 12:30:00,434.99,435.35,433.22,434.29,7720.0,425.3714,425.7234,423.6405,424.6869,7720.0
2021-12-13 13:00:00,434.19,435.29,433.44,434.07,8852.0,424.5891,425.6648,423.8557,424.4717,8852.0
2021-12-13 13:30:00,433.84,434.52,433.45,433.82,7217.0,424.2468,424.9118,423.8655,424.2273,7217.0
2021-12-13 14:00:00,433.89,434.72,433.84,434.21,4616.0,424.2957,425.1074,424.2468,424.6086,4616.0
2021-12-13 14:30:00,434.22,434.22,433.55,433.92,7573.0,424.6184,424.6184,423.9632,424.3251,7573.0
2021-12-13 15:00:00,434.02,435.56,433.6,435.51,9721.0,424.4228,425.9288,424.0121,425.8799,9721.0
2021-12-13 15:30:00,435.65,436.53,434.18,434.97,34588.0,426.0168,426.8773,424.5793,425.3518,34588.0
2021-12-14 09:30:00,433.0,436.9,433.0,435.43,8337.0,423.4254,427.2392,423.4254,425.8017,8337.0
2021-12-14 10:00:00,437.03,440.07,435.98,439.56,14347.0,427.3663,430.3391,426.3395,429.8403,14347.0
2021-12-14 10:30:00,439.72,439.78,433.58,434.35,11165.0,429.9968,430.0555,423.9926,424.7455,11165.0
2021-12-14 11:00:00,434.5,434.67,432.03,434.57,15493.0,424.8922,425.0585,422.4768,424.9607,15493.0
2021-12-14 11:30:00,433.93,434.94,431.77,431.78,11875.0,424.3348,425.3225,422.2226,422.2324,11875.0
2021-12-14 12:00:00,431.84,435.04,431.4,434.97,14284.0,422.2911,425.4203,421.8608,425.3518,14284.0
2021-12-14 12:30:00,434.91,436.15,433.21,433.63,5206.0,425.2932,426.5057,423.6308,424.0415,5206.0
2021-12-14 13:00:00,433.68,435.98,433.5,435.68,9596.0,424.0904,426.3395,423.9143,426.0461,9596.0
2021-12-14 13:30:00,435.56,435.64,433.06,434.5,10313.0,425.9288,426.007,423.4841,424.8922,10313.0
2021-12-14 14:00:00,435.01,436.04,434.47,435.21,5113.0,425.391,426.3982,424.8629,425.5865,5113.0
2021-12-14 14:30:00,435.15,435.27,434.38,434.93,5221.0,425.5279,425.6452,424.7749,425.3127,5221.0
2021-12-14 15:00:00,434.92,436.91,434.87,435.85,5983.0,425.3029,427.2489,425.2541,426.2124,5983.0
2021-12-14 15:30:00,435.92,436.29,433.85,436.27,36570.0,426.2808,426.6427,424.2566,426.6231,36570.0
2021-12-15 09:30:00,437.85,437.85,431.21,431.58,9609.0,428.1682,428.1682,421.675,422.0368,9609.0
2021-12-15 10:00:00,432.09,437.09,432.09,435.06,2742.0,422.5355,427.425,422.5355,425.4398,2742.0
2021-12-15 10:30:00,435.68,436.95,435.27,436.06,5400.0,426.0461,427.2881,425.6452,426.4177,5400.0
2021-12-15 11:00:00,436.45,436.95,434.5,434.5,3680.0,426.7991,427.2881,424.8922,424.8922,3680.0
2021-12-15 11:30:00,434.5,434.72,432.8,434.35,12467.0,424.8922,425.1074,423.2298,424.7455,12467.0
2021-12-15 12:00:00,434.41,434.41,432.89,434.23,5920.0,424.8042,424.8042,423.3178,424.6282,5920.0
2021-12-15 12:30:00,433.96,435.32,433.81,434.6,3675.0,424.3642,425.6941,424.2175,424.99,3675.0
2021-12-15 13:00:00,434.86,435.47,434.55,435.4,4415.0,425.2443,425.8408,424.9411,425.7723,4415.0
2021-12-15 13:30:00,435.53,436.67,435.18,435.19,4396.0,425.8995,427.0142,425.5572,425.567,4396.0
2021-12-15 14:00:00,434.02,438.24,433.04,435.39,7848.0,424.4228,428.5495,423.4645,425.7626,7848.0
2021-12-15 14:30:00,435.31,436.65,434.05,435.0,10943.0,425.6843,426.9947,424.4522,425.3812,10943.0
2021-12-15 15:00:00,435.39,439.75,435.39,439.75,6238.0,425.7626,430.0261,425.7626,430.0261,6238.0
2021-12-15 15:30:00,440.07,440.89,437.83,440.86,27193.0,430.3391,431.1409,428.1486,431.1116,27193.0
2021-12-16 09:30:00,442.76,442.76,439.8,439.8,3378.0,432.9696,432.9696,430.075,430.075,3378.0
2021-12-16 10:00:00,440.52,441.69,439.63,441.06,4833.0,430.7791,431.9232,429.9088,431.3072,4833.0
2021-12-16 10:30:00,441.52,441.92,440.04,440.48,5086.0,431.757,432.1482,430.3097,430.74,5086.0
2021-12-16 11:00:00,440.4,442.96,440.39,442.22,15984.0,430.6618,433.1652,430.652,432.4415,15984.0
2021-12-16 11:30:00,442.0,442.96,441.12,441.86,5067.0,432.2264,433.1652,431.3658,432.0895,5067.0
2021-12-16 12:00:00,441.36,442.45,440.83,441.5,7278.0,431.6005,432.6664,431.0823,431.7374,7278.0
2021-12-16 12:30:00,441.95,441.95,440.2,440.2,2796.0,432.1775,432.1775,430.4662,430.4662,2796.0
2021-12-16 13:00:00,440.78,442.43,440.78,442.01,4074.0,431.0334,432.6469,431.0334,432.2362,4074.0
2021-12-16 13:30:00,441.27,442.29,440.73,441.44,3065.0,431.5125,432.51,430.9845,431.6788,3065.0
2021-12-16 14:00:00,441.1,441.64,440.3,440.31,7058.0,431.3463,431.8744,430.564,430.5738,7058.0
2021-12-16 14:30:00,440.61,440.7,437.79,438.95,6015.0,430.8671,430.9551,428.1095,429.2438,6015.0
2021-12-16 15:00:00,438.74,440.15,437.88,440.15,5787.0,429.0385,430.4173,428.1975,430.4173,5787.0
2021-12-16 15:30:00,440.28,442.05,438.81,440.39,33606.0,430.5444,432.2753,429.1069,430.652,33606.0
2021-12-17 09:30:00,441.84,442.71,437.72,438.08,94606.0,432.0699,432.9207,428.041,428.3931,94606.0
2021-12-17 10:00:00,437.81,437.93,435.69,436.79,6916.0,428.129,428.2464,426.0559,427.1316,6916.0
2021-12-17 10:30:00,436.71,442.23,436.71,441.33,13516.0,427.0534,432.4513,427.0534,431.5712,13516.0
2021-12-17 11:00:00,442.09,442.58,440.37,440.92,10213.0,432.3144,432.7936,430.6324,431.1703,10213.0
2021-12-17 11:30:00,441.12,441.12,436.97,437.43,9901.0,431.3658,431.3658,427.3076,427.7574,9901.0
2021-12-17 12:00:00,436.73,439.04,436.5,438.64,6468.0,427.0729,429.3318,426.848,428.9407,6468.0
2021-12-17 12:30:00,439.15,439.57,437.94,438.48,6746.0,429.4394,429.8501,428.2562,428.7842,6746.0
2021-12-17 13:00:00,438.02,441.26,437.83,441.26,6911.0,428.3344,431.5028,428.1486,431.5028,6911.0
2021-12-17 13:30:00,441.18,442.2,440.92,441.42,7991.0,431.4245,432.422,431.1703,431.6592,7991.0
2021-12-17 14:00:00,441.82,442.57,440.99,441.41,16368.0,432.0504,432.7838,431.2387,431.6494,16368.0
2021-12-17 14:30:00,441.4,442.07,441.14,441.94,10842.0,431.6397,432.2948,431.3854,432.1677,10842.0
2021-12-17 15:00:00,441.71,442.62,441.28,441.29,15717.0,431.9428,432.8327,431.5223,431.5321,15717.0
2021-12-17 15:30:00,441.35,442.04,435.53,436.19,55422.0,431.5908,432.2655,425.8995,426.5449,55422.0
2021-12-20 09:30:00,427.74,428.72,421.5,423.6,12769.0,418.2817,419.24,412.1797,414.2333,12769.0
2021-12-20 10:00:00,423.88,424.36,419.08,419.53,7433.0,414.5071,414.9765,409.8132,410.2533,7433.0
2021-12-20 10:30:00,419.71,421.86,418.74,419.15,7189.0,410.4293,412.5317,409.4807,409.8817,7189.0
2021-12-20 11:00:00,419.08,419.62,417.52,417.91,9622.0,409.8132,410.3413,408.2877,408.6691,9622.0
2021-12-20 11:30:00,417.8,419.37,416.64,419.25,11497.0,408.5615,410.0968,407.4272,409.9794,11497.0
2021-12-20 12:00:00,419.24,420.56,418.83,419.18,7268.0,409.9697,411.2605,409.5687,409.911,7268.0
2021-12-20 12:30:00,418.84,418.84,417.36,417.71,4225.0,409.5785,409.5785,408.1312,408.4735,4225.0
2021-12-20 13:00:00,417.68,417.68,416.6,416.93,4628.0,408.4442,408.4442,407.388,407.7107,4628.0
2021-12-20 13:30:00,416.9,418.75,415.73,418.27,9430.0,407.6814,409.4905,406.5373,409.0211,9430.0
2021-12-20 14:00:00,418.06,418.15,416.9,417.21,13508.0,408.8158,408.9038,407.6814,407.9846,13508.0
2021-12-20 14:30:00,417.24,418.21,417.24,417.7,9422.0,408.0139,408.9624,408.0139,408.4637,9422.0
2021-12-20 15:00:00,418.01,419.93,417.82,419.66,9079.0,408.7669,410.6444,408.5811,410.3804,9079.0
2021-12-20 15:30:00,419.08,423.1,418.83,422.1,36183.0,409.8132,413.7443,409.5687,412.7664,36183.0
2021-12-21 09:30:00,425.76,426.52,422.37,425.39,9365.0,416.3455,417.0887,413.0305,415.9837,9365.0
2021-12-21 10:00:00,425.33,430.32,425.33,428.92,4467.0,415.925,420.8047,415.925,419.4356,4467.0
2021-12-21 10:30:00,428.08,428.66,426.19,426.42,5653.0,418.6142,419.1814,416.766,416.9909,5653.0
2021-12-21 11:00:00,426.78,427.96,426.01,427.56,2114.0,417.3429,418.4968,416.59,418.1057,2114.0
2021-12-21 11:30:00,427.82,430.94,427.68,430.53,4130.0,418.3599,421.411,418.223,421.01,4130.0
2021-12-21 12:00:00,429.98,431.13,428.83,429.9,11175.0,420.4722,421.5968,419.3476,420.3939,11175.0
2021-12-21 12:30:00,430.52,432.08,430.32,431.34,4815.0,421.0002,422.5257,420.8047,421.8021,4815.0
2021-12-21 13:00:00,431.34,431.34,429.93,430.53,2587.0,421.8021,421.8021,420.4233,421.01,2587.0
2021-12-21 13:30:00,430.51,430.74,430.29,430.57,2669.0,420.9905,421.2154,420.7753,421.0491,2669.0
2021-12-21 14:00:00,430.18,430.2,428.2,428.25,4189.0,420.6678,420.6873,418.7315,418.7804,4189.0
2021-12-21 14:30:00,428.75,428.76,427.39,428.64,5102.0,419.2694,419.2792,417.9395,419.1618,5102.0
2021-12-21 15:00:00,428.38,428.64,427.9,428.27,3677.0,418.9076,419.1618,418.4382,418.8,3677.0
2021-12-21 15:30:00,428.48,430.13,426.54,430.09,43213.0,419.0053,420.6189,417.1082,420.5797,43213.0
2021-12-22 09:30:00,429.6,433.43,429.6,431.91,4257.0,420.1006,423.8459,420.1006,422.3595,4257.0
2021-12-22 10:00:00,432.64,432.64,430.71,431.45,1905.0,423.0734,423.0734,421.186,421.9097,1905.0
2021-12-22 10:30:00,431.27,433.88,431.27,433.19,4595.0,421.7337,424.2859,421.7337,423.6112,4595.0
2021-12-22 11:00:00,433.38,434.64,433.08,434.06,4946.0,423.797,425.0291,423.5036,424.462,4946.0
2021-12-22 11:30:00,434.74,435.86,434.4,434.66,8184.0,425.1269,426.2222,424.7944,425.0487,8184.0
2021-12-22 12:00:00,435.17,435.17,433.74,433.74,1935.0,425.5474,425.5474,424.149,424.149,1935.0
2021-12-22 12:30:00,434.19,435.52,434.19,435.52,2750.0,424.5891,425.8897,424.5891,425.8897,2750.0
2021-12-22 13:00:00,435.5,436.04,435.5,436.03,2074.0,425.8701,426.3982,425.8701,426.3884,2074.0
2021-12-22 13:30:00,436.5,436.5,435.32,435.75,2276.0,426.848,426.848,425.6941,426.1146,2276.0
2021-12-22 14:00:00,435.4,435.59,434.33,434.34,2815.0,425.7723,425.9581,424.726,424.7358,2815.0
2021-12-22 14:30:00,434.58,434.72,432.86,433.37,7088.0,424.9705,425.1074,423.2885,423.7872,7088.0
2021-12-22 15:00:00,433.24,433.72,432.85,433.03,4995.0,423.6601,424.1295,423.2787,423.4547,4995.0
2021-12-22 15:30:00,433.16,436.12,433.16,435.78,14993.0,423.5819,426.4764,423.5819,426.1439,14993.0
2021-12-23 09:30:00,436.84,441.91,436.84,440.08,6797.0,427.1805,432.1384,427.1805,430.3488,6797.0
2021-12-23 10:00:00,440.24,441.55,439.57,440.93,12820.0,430.5053,431.7863,429.8501,431.1801,12820.0
2021-12-23 10:30:00,441.19,441.37,439.4,440.19,3713.0,431.4343,431.6103,429.6839,430.4564,3713.0
2021-12-23 11:00:00,440.19,441.11,439.44,440.79,2677.0,430.4564,431.3561,429.723,431.0431,2677.0
2021-12-23 11:30:00,440.41,440.5,439.52,439.53,3435.0,430.6715,430.7596,429.8012,429.811,3435.0
2021-12-23 12:00:00,439.53,439.53,438.67,439.0,1800.0,429.811,429.811,428.97,429.2927,1800.0
2021-12-23 12:30:00,439.28,439.39,438.7,438.71,1016.0,429.5665,429.6741,428.9994,429.0091,1016.0
2021-12-23 13:00:00,438.74,438.75,437.71,438.28,1450.0,429.0385,429.0483,428.0313,428.5886,1450.0
2021-12-23 13:30:00,438.33,439.4,438.32,439.2,2069.0,428.6375,429.6839,428.6278,429.4883,2069.0
2021-12-23 14:00:00,439.36,440.06,438.65,438.85,1957.0,429.6448,430.3293,428.9505,429.146,1957.0
2021-12-23 14:30:00,438.42,438.55,437.79,437.89,2000.0,428.7256,428.8527,428.1095,428.2073,2000.0
2021-12-23 15:00:00,438.0,438.57,437.67,437.84,2100.0,428.3148,428.8722,427.9921,428.1584,2100.0
2021-12-23 15:30:00,437.71,438.36,436.8,437.08,14538.0,428.0313,428.6669,427.1414,427.4152,14538.0
2021-12-27 09:30:00,438.33,438.94,435.19,435.63,4560.0,428.6375,429.2341,425.567,425.9972,4560.0
2021-12-27 10:00:00,436.55,438.56,435.99,436.72,7884.0,426.8969,428.8625,426.3493,427.0631,7884.0
2021-12-27 10:30:00,437.0,437.98,436.65,437.41,7023.0,427.337,428.2953,426.9947,427.7379,7023.0
2021-12-27 11:00:00,437.61,438.18,436.94,437.0,4246.0,427.9335,428.4909,427.2783,427.337,4246.0
2021-12-27 11:30:00,437.36,437.88,436.34,437.49,2155.0,427.689,428.1975,426.6915,427.8161,2155.0
2021-12-27 12:00:00,438.22,438.39,436.5,437.05,24159.0,428.53,428.6962,426.848,427.3858,24159.0
2021-12-27 12:30:00,437.19,437.95,436.85,437.55,23053.0,427.5228,428.2659,427.1903,427.8748,23053.0
2021-12-27 13:00:00,437.52,437.69,436.31,436.72,6119.0,427.8455,428.0117,426.6622,427.0631,6119.0
2021-12-27 13:30:00,437.18,437.24,436.78,436.9,4278.0,427.513,427.5716,427.1218,427.2392,4278.0
2021-12-27 14:00:00,436.79,437.13,436.36,436.66,21680.0,427.1316,427.4641,426.7111,427.0045,21680.0
2021-12-27 14:30:00,436.68,436.75,435.3,435.3,27924.0,427.024,427.0925,425.6745,425.6745,27924.0
2021-12-27 15:00:00,435.38,435.74,434.91,435.46,18122.0,425.7528,426.1048,425.2932,425.831,18122.0
2021-12-27 15:30:00,435.39,438.6,435.19,438.6,40890.0,425.7626,428.9016,425.567,428.9016,40890.0
2021-12-28 09:30:00,438.61,441.62,438.59,441.1,4414.0,428.9114,431.8548,428.8918,431.3463,4414.0
2021-12-28 10:00:00,441.1,441.89,439.79,439.96,4712.0,431.3463,432.1188,430.0653,430.2315,4712.0
2021-12-28 10:30:00,439.99,441.04,439.28,439.34,4299.0,430.2608,431.2876,429.5665,429.6252,4299.0
2021-12-28 11:00:00,439.93,440.25,438.3,439.31,3665.0,430.2022,430.5151,428.6082,429.5959,3665.0
2021-12-28 11:30:00,438.83,439.71,438.83,439.67,2291.0,429.1265,429.987,429.1265,429.9479,2291.0
2021-12-28 12:00:00,439.97,440.11,439.23,439.25,3736.0,430.2413,430.3782,429.5176,429.5372,3736.0
2021-12-28 12:30:00,439.58,439.59,438.15,438.99,2192.0,429.8599,429.8697,428.4615,429.2829,2192.0
2021-12-28 13:00:00,438.98,439.09,438.57,438.78,1189.0,429.2732,429.3807,428.8722,429.0776,1189.0
2021-12-28 13:30:00,439.31,441.47,438.92,441.0,7597.0,429.5959,431.7081,429.2145,431.2485,7597.0
2021-12-28 14:00:00,440.52,440.75,439.85,439.9,4120.0,430.7791,431.004,430.1239,430.1728,4120.0
2021-12-28 14:30:00,439.82,440.09,439.42,440.03,4283.0,430.0946,430.3586,429.7034,430.3,4283.0
2021-12-28 15:00:00,439.62,440.61,439.6,439.8,7075.0,429.899,430.8671,429.8795,430.075,7075.0
2021-12-28 15:30:00,440.37,440.59,438.83,439.85,23654.0,430.6324,430.8476,429.1265,430.1239,23654.0
2021-12-29 09:30:00,441.36,441.98,440.44,441.05,2812.0,431.6005,432.2068,430.7009,431.2974,2812.0
2021-12-29 10:00:00,441.34,442.79,440.87,442.79,3040.0,431.581,432.9989,431.1214,432.9989,3040.0
2021-12-29 10:30:00,442.18,442.84,442.05,442.13,1540.0,432.4024,433.0478,432.2753,432.3535,1540.0
2021-12-29 11:00:00,442.3,443.09,441.9,442.63,1902.0,432.5198,433.2923,432.1286,432.8425,1902.0
2021-12-29 11:30:00,442.3,442.44,441.56,441.57,1500.0,432.5198,432.6567,431.7961,431.8059,1500.0
2021-12-29 12:00:00,441.28,441.95,441.12,441.61,2826.0,431.5223,432.1775,431.3658,431.845,2826.0
2021-12-29 12:30:00,441.35,441.89,441.27,441.31,2202.0,431.5908,432.1188,431.5125,431.5516,2202.0
2021-12-29 13:00:00,441.41,442.01,441.41,441.6,1067.0,431.6494,432.2362,431.6494,431.8352,1067.0
2021-12-29 13:30:00,441.82,442.01,441.37,441.93,2441.0,432.0504,432.2362,431.6103,432.1579,2441.0
2021-12-29 14:00:00,441.91,442.47,441.45,441.77,3070.0,432.1384,432.686,431.6886,432.0015,3070.0
2021-12-29 14:30:00,442.03,442.17,441.6,441.85,1628.0,432.2557,432.3926,431.8352,432.0797,1628.0
2021-12-29 15:00:00,441.44,442.27,441.17,442.27,2463.0,431.6788,432.4904,431.4147,432.4904,2463.0
2021-12-29 15:30:00,442.49,443.13,441.6,441.76,12159.0,432.7056,433.3314,431.8352,431.9917,12159.0
2021-12-30 09:30:00,443.38,445.0,440.73,440.73,12531.0,433.5759,435.1601,430.9845,430.9845,12531.0
2021-12-30 10:00:00,441.0,441.0,439.22,439.45,7321.0,431.2485,431.2485,429.5079,429.7328,7321.0
2021-12-30 10:30:00,439.03,440.27,438.6,439.77,2304.0,429.3221,430.5346,428.9016,430.0457,2304.0
2021-12-30 11:00:00,439.64,439.7,436.38,436.52,12750.0,429.9186,429.9772,426.7307,426.8676,12750.0
2021-12-30 11:30:00,436.83,438.43,436.83,438.43,3110.0,427.1707,428.7353,427.1707,428.7353,3110.0
2021-12-30 12:00:00,438.47,439.24,438.06,439.24,4691.0,428.7744,429.5274,428.3735,429.5274,4691.0
2021-12-30 12:30:00,439.12,439.12,437.83,438.34,10086.0,429.4101,429.4101,428.1486,428.6473,10086.0
2021-12-30 13:00:00,438.41,438.44,437.84,438.0,2692.0,428.7158,428.7451,428.1584,428.3148,2692.0
2021-12-30 13:30:00,438.31,438.83,437.65,437.65,5646.0,428.618,429.1265,427.9726,427.9726,5646.0
2021-12-30 14:00:00,437.65,439.61,437.47,439.61,6443.0,427.9726,429.8892,427.7966,429.8892,6443.0
2021-12-30 14:30:00,439.28,440.22,439.13,439.88,4560.0,429.5665,430.4858,429.4199,430.1533,4560.0
2021-12-30 15:00:00,440.1,440.1,439.15,439.36,3484.0,430.3684,430.3684,429.4394,429.6448,3484.0
2021-12-30 15:30:00,439.34,439.57,437.42,438.2,34315.0,429.6252,429.8501,427.7477,428.5104,34315.0
2021-12-31 09:30:00,438.23,438.23,434.74,435.0,12510.0,428.5398,428.5398,425.1269,425.3812,12510.0
2021-12-31 10:00:00,434.94,436.05,434.58,434.94,9304.0,425.3225,426.408,424.9705,425.3225,9304.0
2021-12-31 10:30:00,434.78,435.46,433.66,435.03,5720.0,425.166,425.831,424.0708,425.4105,5720.0
2021-12-31 11:00:00,435.63,436.14,434.87,435.09,26339.0,425.9972,426.496,425.2541,425.4692,26339.0
2021-12-31 11:30:00,435.34,436.45,435.01,435.01,3896.0,425.7137,426.7991,425.391,425.391,3896.0
2021-12-31 12:00:00,434.82,435.13,434.04,434.65,9341.0,425.2052,425.5083,424.4424,425.0389,9341.0
2021-12-31 12:30:00,435.0,436.53,434.68,436.21,6317.0,425.3812,426.8773,425.0683,426.5644,6317.0
2021-12-31 13:00:00,436.22,437.08,435.69,437.02,7732.0,426.5742,427.4152,426.0559,427.3565,7732.0
2021-12-31 13:30:00,437.12,438.24,437.05,438.24,2207.0,427.4543,428.5495,427.3858,428.5495,2207.0
2021-12-31 14:00:00,438.37,438.45,436.6,436.6,6333.0,428.6767,428.7549,426.9458,426.9458,6333.0
2021-12-31 14:30:00,437.0,437.73,436.57,437.0,21322.0,427.337,428.0508,426.9165,427.337,21322.0
2021-12-31 15:00:00,437.15,439.0,436.89,439.0,12856.0,427.4836,429.2927,427.2294,429.2927,12856.0
2021-12-31 15:30:00,439.15,441.89,439.0,440.52,24119.0,429.4394,432.1188,429.2927,430.7791,24119.0
2022-01-03 09:30:00,441.95,443.54,438.59,442.03,18595.0,432.1775,433.7323,428.8918,432.2557,18595.0
2022-01-03 10:00:00,442.61,445.74,442.45,443.78,7167.0,432.8229,435.8837,432.6664,433.967,7167.0
2022-01-03 10:30:00,443.81,443.82,440.61,440.75,17714.0,433.9964,434.0061,430.8671,431.004,17714.0
2022-01-03 11:00:00,440.14,440.4,438.42,439.7,7011.0,430.4075,430.6618,428.7256,429.9772,7011.0
2022-01-03 11:30:00,439.39,440.36,437.8,439.55,6626.0,429.6741,430.6227,428.1193,429.8306,6626.0
2022-01-03 12:00:00,439.52,439.94,438.57,439.25,7047.0,429.8012,430.2119,428.8722,429.5372,7047.0
2022-01-03 12:30:00,439.48,439.56,438.75,438.78,4592.0,429.7621,429.8403,429.0483,429.0776,4592.0
2022-01-03 13:00:00,438.86,439.16,437.47,437.5,12632.0,429.1558,429.4492,427.7966,427.8259,12632.0
2022-01-03 13:30:00,437.58,439.05,437.05,439.05,7250.0,427.9041,429.3416,427.3858,429.3416,7250.0
2022-01-03 14:00:00,438.63,441.15,438.57,440.69,3846.0,428.9309,431.3952,428.8722,430.9454,3846.0
2022-01-03 14:30:00,440.92,442.06,440.32,440.85,19511.0,431.1703,432.2851,430.5835,431.1018,19511.0
2022-01-03 15:00:00,440.98,441.31,439.64,440.82,14820.0,431.2289,431.5516,429.9186,431.0725,14820.0
2022-01-03 15:30:00,440.75,440.76,438.7,438.98,28801.0,431.004,431.0138,428.9994,429.2732,28801.0
2022-01-04 09:30:00,441.8,442.39,438.57,441.25,7914.0,432.0308,432.6078,428.8722,431.493,7914.0
2022-01-04 10:00:00,441.44,445.6,440.3,445.51,17541.0,431.6788,435.7468,430.564,435.6588,17541.0
2022-01-04 10:30:00,445.4,446.46,444.52,445.65,7599.0,435.5512,436.5878,434.6907,435.7957,7599.0
2022-01-04 11:00:00,446.15,446.15,441.6,442.74,22175.0,436.2846,436.2846,431.8352,432.95,22175.0
2022-01-04 11:30:00,442.19,443.09,440.69,441.78,12008.0,432.4122,433.2923,430.9454,432.0113,12008.0
2022-01-04 12:00:00,442.13,442.84,442.02,442.42,3082.0,432.3535,433.0478,432.2459,432.6371,3082.0
2022-01-04 12:30:00,442.41,442.47,441.03,441.03,3208.0,432.6273,432.686,431.2778,431.2778,3208.0
2022-01-04 13:00:00,441.3,442.63,441.26,442.63,5392.0,431.5419,432.8425,431.5028,432.8425,5392.0
2022-01-04 13:30:00,442.56,442.56,441.02,441.04,3103.0,432.774,432.774,431.2681,431.2876,3103.0
2022-01-04 14:00:00,441.32,442.76,441.12,442.24,4042.0,431.5614,432.9696,431.3658,432.4611,4042.0
2022-01-04 14:30:00,442.55,442.98,441.89,442.62,5647.0,432.7642,433.1847,432.1188,432.8327,5647.0
2022-01-04 15:00:00,442.96,443.38,441.6,442.08,5029.0,433.1652,433.5759,431.8352,432.3046,5029.0
2022-01-04 15:30:00,441.75,442.12,440.07,441.58,42230.0,431.9819,432.3437,430.3391,431.8157,42230.0
2022-01-05 09:30:00,442.4,444.48,441.15,442.51,8463.0,432.6175,434.6516,431.3952,432.7251,8463.0
2022-01-05 10:00:00,442.04,446.26,441.69,444.09,11030.0,432.2655,436.3922,431.9232,434.2702,11030.0
2022-01-05 10:30:00,445.0,445.32,441.71,442.06,7980.0,435.1601,435.473,431.9428,432.2851,7980.0
2022-01-05 11:00:00,442.35,443.04,441.59,441.81,6712.0,432.5687,433.2434,431.8255,432.0406,6712.0
2022-01-05 11:30:00,441.77,442.46,441.05,442.09,5785.0,432.0015,432.6762,431.2974,432.3144,5785.0
2022-01-05 12:00:00,442.03,442.64,441.89,442.64,7534.0,432.2557,432.8522,432.1188,432.8522,7534.0
2022-01-05 12:30:00,442.96,444.42,442.18,444.42,6713.0,433.1652,434.5929,432.4024,434.5929,6713.0
2022-01-05 13:00:00,443.91,443.94,442.2,443.15,5800.0,434.0942,434.1235,432.422,433.351,5800.0
2022-01-05 13:30:00,443.8,445.19,443.28,443.77,5735.0,433.9866,435.3459,433.4781,433.9573,5735.0
2022-01-05 14:00:00,443.95,443.95,440.88,441.84,6388.0,434.1333,434.1333,431.1312,432.0699,6388.0
2022-01-05 14:30:00,441.55,441.79,439.22,440.7,19019.0,431.7863,432.021,429.5079,430.9551,19019.0
2022-01-05 15:00:00,440.46,440.46,437.88,438.62,16769.0,430.7204,430.7204,428.1975,428.9211,16769.0
2022-01-05 15:30:00,438.43,439.05,435.8,437.06,49380.0,428.7353,429.3416,426.1635,427.3956,49380.0
2022-01-06 09:30:00,437.74,439.85,432.84,433.0,7493.0,428.0606,430.1239,423.2689,423.4254,7493.0
2022-01-06 10:00:00,433.86,433.86,430.56,431.73,21128.0,424.2664,424.2664,421.0394,422.1835,21128.0
2022-01-06 10:30:00,432.05,436.71,431.85,436.18,8034.0,422.4964,427.0534,422.3008,426.5351,8034.0
2022-01-06 11:00:00,435.11,436.24,433.84,435.86,5960.0,425.4887,426.5938,424.2468,426.2222,5960.0
2022-01-06 11:30:00,435.92,438.2,435.92,438.2,7402.0,426.2808,428.5104,426.2808,428.5104,7402.0
2022-01-06 12:00:00,437.98,439.58,437.75,439.58,1932.0,428.2953,429.8599,428.0704,429.8599,1932.0
2022-01-06 12:30:00,439.64,441.6,439.36,441.35,2724.0,429.9186,431.8352,429.6448,431.5908,2724.0
2022-01-06 13:00:00,441.43,441.43,439.43,439.98,3135.0,431.669,431.669,429.7132,430.2511,3135.0
2022-01-06 13:30:00,439.11,439.11,437.6,438.58,3243.0,429.4003,429.4003,427.9237,428.882,3243.0
2022-01-06 14:00:00,439.31,440.31,438.88,440.23,2376.0,429.5959,430.5738,429.1754,430.4955,2376.0
2022-01-06 14:30:00,439.86,440.23,439.04,440.22,5342.0,430.1337,430.4955,429.3318,430.4858,5342.0
2022-01-06 15:00:00,440.18,440.49,438.71,439.5,6756.0,430.4466,430.7498,429.0091,429.7817,6756.0
2022-01-06 15:30:00,439.32,439.68,436.46,437.1,28372.0,429.6057,429.9577,426.8089,427.4347,28372.0
2022-01-07 09:30:00,437.77,439.63,436.59,438.52,3693.0,428.0899,429.9088,426.936,428.8233,3693.0
2022-01-07 10:00:00,438.46,439.18,434.18,435.16,5710.0,428.7647,429.4687,424.5793,425.5376,5710.0
2022-01-07 10:30:00,436.15,436.15,431.72,432.21,6428.0,426.5057,426.5057,422.1737,422.6529,6428.0
2022-01-07 11:00:00,432.47,433.07,428.91,430.96,6349.0,422.9071,423.4939,419.4258,421.4305,6349.0
2022-01-07 11:30:00,431.41,434.4,430.72,434.4,2935.0,421.8706,424.7944,421.1958,424.7944,2935.0
2022-01-07 12:00:00,434.5,434.53,430.83,431.53,6950.0,424.8922,424.9216,421.3034,421.9879,6950.0
2022-01-07 12:30:00,431.33,432.05,429.18,430.22,8036.0,421.7923,422.4964,419.6899,420.7069,8036.0
2022-01-07 13:00:00,430.35,430.37,428.49,429.88,3119.0,420.834,420.8536,419.0151,420.3744,3119.0
2022-01-07 13:30:00,429.94,431.21,429.88,431.21,3543.0,420.4331,421.675,420.3744,421.675,3543.0
2022-01-07 14:00:00,431.22,433.05,431.22,432.34,6088.0,421.6848,423.4743,421.6848,422.78,6088.0
2022-01-07 14:30:00,432.34,432.99,431.24,432.25,3048.0,422.78,423.4156,421.7043,422.692,3048.0
2022-01-07 15:00:00,431.94,432.25,431.11,431.2,7079.0,422.3888,422.692,421.5772,421.6652,7079.0
2022-01-07 15:30:00,431.18,432.05,429.05,429.26,49146.0,421.6456,422.4964,419.5627,419.7681,49146.0
2022-01-10 09:30:00,426.66,426.66,420.04,420.05,10014.0,417.2256,417.2256,410.752,410.7618,10014.0
2022-01-10 10:00:00,419.85,421.99,415.15,415.34,18461.0,410.5662,412.6589,405.9701,406.1559,18461.0
2022-01-10 10:30:00,415.48,416.39,413.04,413.38,21697.0,406.2928,407.1827,403.9068,404.2392,21697.0
2022-01-10 11:00:00,413.38,418.59,412.98,418.54,14120.0,404.2392,409.334,403.8481,409.2851,14120.0
2022-01-10 11:30:00,418.17,418.26,416.19,417.01,5706.0,408.9233,409.0113,406.9871,407.789,5706.0
2022-01-10 12:00:00,418.0,418.11,416.28,417.2,3911.0,408.7571,408.8647,407.0751,407.9748,3911.0
2022-01-10 12:30:00,417.27,417.27,414.89,415.61,10309.0,408.0432,408.0432,405.7159,406.4199,10309.0
2022-01-10 13:00:00,415.43,415.95,414.38,415.15,8632.0,406.2439,406.7524,405.2171,405.9701,8632.0
2022-01-10 13:30:00,415.23,415.88,414.59,415.05,20315.0,406.0483,406.684,405.4225,405.8723,20315.0
2022-01-10 14:00:00,415.05,416.0,414.72,415.82,28315.0,405.8723,406.8013,405.5496,406.6253,28315.0
2022-01-10 14:30:00,415.6,418.42,414.61,415.03,16308.0,406.4102,409.1678,405.442,405.8528,16308.0
2022-01-10 15:00:00,415.0,415.23,413.88,415.07,11863.0,405.8234,406.0483,404.7282,405.8919,11863.0
2022-01-10 15:30:00,415.2,417.02,414.03,416.27,91157.0,406.019,407.7988,404.8749,407.0653,91157.0
2022-01-11 09:30:00,415.0,415.0,406.22,409.47,20896.0,405.8234,405.8234,397.2376,400.4157,20896.0
2022-01-11 10:00:00,409.35,413.6,408.63,412.47,16852.0,400.2984,404.4544,399.5943,403.3494,16852.0
2022-01-11 10:30:00,412.92,412.92,410.5,411.58,18489.0,403.7894,403.7894,401.4229,402.479,18489.0
2022-01-11 11:00:00,411.83,413.27,411.62,411.65,19850.0,402.7235,404.1317,402.5182,402.5475,19850.0
2022-01-11 11:30:00,412.01,415.24,412.0,414.31,27496.0,402.8995,406.0581,402.8898,405.1487,27496.0
2022-01-11 12:00:00,414.23,415.53,414.1,415.18,60780.0,405.0704,406.3417,404.9433,405.9994,60780.0
2022-01-11 12:30:00,415.17,415.39,414.51,415.05,11951.0,405.9897,406.2048,405.3443,405.8723,11951.0
2022-01-11 13:00:00,415.06,416.05,414.63,415.74,37686.0,405.8821,406.8502,405.4616,406.5471,37686.0
2022-01-11 13:30:00,416.11,416.84,414.97,416.84,10103.0,406.9089,407.6227,405.7941,407.6227,10103.0
2022-01-11 14:00:00,417.19,417.75,416.96,417.12,7515.0,407.965,408.5126,407.7401,407.8965,7515.0
2022-01-11 14:30:00,417.13,418.63,417.13,418.61,6777.0,407.9063,409.3732,407.9063,409.3536,6777.0
2022-01-11 15:00:00,418.43,419.13,418.3,418.3,10675.0,409.1776,409.8621,409.0505,409.0505,10675.0
2022-01-11 15:30:00,418.33,419.76,417.61,419.29,36075.0,409.0798,410.4782,408.3757,410.0186,36075.0
2022-01-12 09:30:00,423.25,426.6,420.59,425.46,8995.0,413.891,417.1669,411.2898,416.0521,8995.0
2022-01-12 10:00:00,426.72,428.04,423.52,423.52,9788.0,417.2843,418.5751,414.155,414.155,9788.0
2022-01-12 10:30:00,423.54,423.84,420.57,422.79,5091.0,414.1746,414.4679,411.2703,413.4412,5091.0
2022-01-12 11:00:00,421.22,421.9,418.6,420.15,16595.0,411.9059,412.5708,409.3438,410.8595,16595.0
2022-01-12 11:30:00,420.15,421.44,420.08,421.42,8063.0,410.8595,412.121,410.7911,412.1015,8063.0
2022-01-12 12:00:00,421.43,422.64,420.99,422.39,5380.0,412.1112,413.2945,411.681,413.05,5380.0
2022-01-12 12:30:00,423.17,423.36,420.35,420.93,22054.0,413.8128,413.9986,411.0551,411.6223,22054.0
2022-01-12 13:00:00,420.66,421.44,419.65,421.44,10673.0,411.3583,412.121,410.3706,412.121,10673.0
2022-01-12 13:30:00,422.52,423.92,421.46,422.37,8768.0,413.1771,414.5462,412.1406,413.0305,8768.0
2022-01-12 14:00:00,422.53,423.86,421.33,423.78,2760.0,413.1869,414.4875,412.0135,414.4093,2760.0
2022-01-12 14:30:00,423.64,424.15,423.2,423.25,4898.0,414.2724,414.7711,413.8421,413.891,4898.0
2022-01-12 15:00:00,422.94,423.13,421.96,422.27,8549.0,413.5879,413.7736,412.6295,412.9327,8549.0
2022-01-12 15:30:00,422.27,423.49,421.61,422.68,32538.0,412.9327,414.1257,412.2873,413.3336,32538.0
2022-01-13 09:30:00,421.8,423.45,420.59,423.1,11755.0,412.4731,414.0866,411.2898,413.7443,11755.0
2022-01-13 10:00:00,422.13,422.83,420.72,420.79,11681.0,412.7958,413.4803,411.4169,411.4854,11681.0
2022-01-13 10:30:00,420.71,421.68,420.14,421.67,7192.0,411.4072,412.3557,410.8498,412.3459,7192.0
2022-01-13 11:00:00,421.13,422.03,419.57,419.74,4960.0,411.8179,412.698,410.2924,410.4586,4960.0
2022-01-13 11:30:00,419.69,419.91,419.21,419.63,14013.0,410.4097,410.6249,409.9403,410.351,14013.0
2022-01-13 12:00:00,419.45,419.6,414.15,414.65,10576.0,410.175,410.3217,404.9922,405.4812,10576.0
2022-01-13 12:30:00,414.72,417.49,414.71,417.42,11169.0,405.5496,408.2584,405.5398,408.1899,11169.0
2022-01-13 13:00:00,416.99,417.14,415.1,415.89,18565.0,407.7694,407.9161,405.9212,406.6937,18565.0
2022-01-13 13:30:00,415.5,415.73,414.57,415.15,11345.0,406.3124,406.5373,405.4029,405.9701,11345.0
2022-01-13 14:00:00,415.15,415.34,414.71,415.03,11846.0,405.9701,406.1559,405.5398,405.8528,11846.0
2022-01-13 14:30:00,414.83,415.05,414.12,414.72,9052.0,405.6572,405.8723,404.9629,405.5496,9052.0
2022-01-13 15:00:00,414.59,414.87,413.81,414.09,9612.0,405.4225,405.6963,404.6597,404.9335,9612.0
2022-01-13 15:30:00,414.18,414.28,409.98,411.14,102244.0,405.0216,405.1193,400.9144,402.0488,102244.0
2022-01-14 09:30:00,407.72,409.73,403.72,405.33,12641.0,398.7044,400.67,394.7928,396.3672,12641.0
2022-01-14 10:00:00,406.06,406.79,401.06,402.04,12379.0,397.0811,397.795,392.1917,393.15,12379.0
2022-01-14 10:30:00,401.09,401.7,398.03,400.63,15718.0,392.221,392.8175,389.2287,391.7712,15718.0
2022-01-14 11:00:00,400.6,400.89,398.27,399.06,11604.0,391.7418,392.0254,389.4634,390.2359,11604.0
2022-01-14 11:30:00,399.38,400.43,398.01,400.16,12621.0,390.5488,391.5756,389.2091,391.3116,12621.0
2022-01-14 12:00:00,400.0,400.5,398.77,399.41,11993.0,391.1551,391.644,389.9523,390.5782,11993.0
2022-01-14 12:30:00,399.76,400.36,396.21,396.21,11732.0,390.9204,391.5071,387.4489,387.4489,11732.0
2022-01-14 13:00:00,395.95,398.89,395.7,398.89,12242.0,387.1947,390.0696,386.9502,390.0696,12242.0
2022-01-14 13:30:00,398.61,398.63,397.02,398.05,14692.0,389.7958,389.8154,388.241,389.2482,14692.0
2022-01-14 14:00:00,397.88,398.19,396.84,397.89,19790.0,389.082,389.3851,388.065,389.0918,19790.0
2022-01-14 14:30:00,397.93,401.19,397.93,399.81,10727.0,389.1309,392.3188,389.1309,390.9693,10727.0
2022-01-14 15:00:00,399.07,401.98,398.85,401.91,9601.0,390.2457,393.0913,390.0305,393.0229,9601.0
2022-01-14 15:30:00,401.62,402.9,401.07,402.67,46848.0,392.7393,393.991,392.2014,393.7661,46848.0
2022-01-18 09:30:00,396.95,397.85,393.24,393.24,16015.0,388.1725,389.0526,384.5446,384.5446,16015.0
2022-01-18 10:00:00,394.0,395.06,392.06,394.0,58713.0,385.2878,386.3243,383.3907,385.2878,58713.0
2022-01-18 10:30:00,394.09,394.31,391.33,391.8,7614.0,385.3758,385.5909,382.6768,383.1364,7614.0
2022-01-18 11:00:00,392.11,394.19,391.56,392.71,30191.0,383.4396,385.4736,382.9017,384.0263,30191.0
2022-01-18 11:30:00,392.9,394.36,392.55,393.73,28024.0,384.2121,385.6398,383.8698,385.0237,28024.0
2022-01-18 12:00:00,393.98,394.07,391.9,393.71,12918.0,385.2682,385.3562,383.2342,385.0042,12918.0
2022-01-18 12:30:00,393.59,395.57,393.59,395.35,13739.0,384.8868,386.8231,384.8868,386.6079,13739.0
2022-01-18 13:00:00,394.96,395.87,394.18,395.87,19931.0,386.2266,387.1164,385.4638,387.1164,19931.0
2022-01-18 13:30:00,395.94,397.11,395.61,396.48,19768.0,387.1849,388.329,386.8622,387.7129,19768.0
2022-01-18 14:00:00,396.67,396.81,394.94,395.23,10924.0,387.8987,388.0356,386.207,386.4906,10924.0
2022-01-18 14:30:00,395.22,397.88,395.03,397.35,27654.0,386.4808,389.082,386.295,388.5637,27654.0
2022-01-18 15:00:00,397.2,397.35,395.31,395.48,15704.0,388.417,388.5637,386.5688,386.7351,15704.0
2022-01-18 15:30:00,395.56,396.55,394.63,396.54,67944.0,386.8133,387.7814,385.9038,387.7716,67944.0
2022-01-19 09:30:00,398.32,400.87,396.73,399.65,11062.0,389.5123,392.0059,387.9574,390.8128,11062.0
2022-01-19 10:00:00,399.23,400.54,394.33,395.03,14137.0,390.4021,391.6832,385.6105,386.295,14137.0
2022-01-19 10:30:00,396.22,396.22,394.29,394.38,15821.0,387.4587,387.4587,385.5714,385.6594,15821.0
2022-01-19 11:00:00,393.83,394.51,392.82,393.19,12324.0,385.1215,385.7865,384.1339,384.4957,12324.0
2022-01-19 11:30:00,394.08,394.5,392.97,394.16,14334.0,385.366,385.7767,384.2806,385.4442,14334.0
2022-01-19 12:00:00,394.43,394.85,393.87,394.85,23991.0,385.7083,386.119,385.1607,386.119,23991.0
2022-01-19 12:30:00,394.75,395.46,394.42,395.05,6480.0,386.0212,386.7155,385.6985,386.3146,6480.0
2022-01-19 13:00:00,395.06,397.17,394.82,396.61,19864.0,386.3243,388.3877,386.0896,387.8401,19864.0
2022-01-19 13:30:00,396.37,396.71,393.8,394.33,6100.0,387.6054,387.9379,385.0922,385.6105,6100.0
2022-01-19 14:00:00,394.22,394.41,391.85,392.29,12809.0,385.5029,385.6887,383.1853,383.6156,12809.0
2022-01-19 14:30:00,392.2,393.54,391.77,392.87,6055.0,383.5276,384.8379,383.1071,384.1828,6055.0
2022-01-19 15:00:00,392.85,393.94,392.16,393.15,15891.0,384.1632,385.2291,383.4885,384.4566,15891.0
2022-01-19 15:30:00,392.9,392.92,390.14,390.52,77708.0,384.2121,384.2317,381.5131,381.8847,77708.0
2022-01-20 09:30:00,392.95,396.07,390.64,394.27,12651.0,384.261,387.312,382.0021,385.5518,12651.0
2022-01-20 10:00:00,393.85,394.77,392.83,394.31,12139.0,385.1411,386.0408,384.1436,385.5909,12139.0
2022-01-20 10:30:00,394.54,398.49,394.52,396.9,38403.0,385.8158,389.6785,385.7963,388.1237,38403.0
2022-01-20 11:00:00,396.84,397.87,394.97,396.29,16637.0,388.065,389.0722,386.2363,387.5271,16637.0
2022-01-20 11:30:00,396.41,397.25,396.12,397.0,9189.0,387.6445,388.4659,387.3609,388.2214,9189.0
2022-01-20 12:00:00,397.04,398.31,397.04,398.31,9550.0,388.2606,389.5025,388.2606,389.5025,9550.0
2022-01-20 12:30:00,398.87,398.99,396.05,396.05,3183.0,390.0501,390.1674,387.2924,387.2924,3183.0
2022-01-20 13:00:00,396.05,397.69,394.9,397.69,7160.0,387.2924,388.8962,386.1679,388.8962,7160.0
2022-01-20 13:30:00,397.58,397.97,396.5,397.11,6135.0,388.7886,389.17,387.7325,388.329,6135.0
2022-01-20 14:00:00,396.84,398.39,395.88,398.0,11432.0,388.065,389.5807,387.1262,389.1993,11432.0
2022-01-20 14:30:00,397.89,398.68,395.07,395.32,32798.0,389.0918,389.8643,386.3341,386.5786,32798.0
2022-01-20 15:00:00,395.06,396.03,393.89,395.4,24578.0,386.3243,387.2729,385.1802,386.6568,24578.0
2022-01-20 15:30:00,395.11,395.11,390.46,391.54,63821.0,386.3732,386.3732,381.8261,382.8822,63821.0
2022-01-21 09:30:00,390.89,390.89,385.32,387.28,71407.0,382.2465,382.2465,376.7997,378.7164,71407.0
2022-01-21 10:00:00,387.09,388.5,382.5,387.57,44400.0,378.5306,379.9094,374.0421,379.0,44400.0
2022-01-21 10:30:00,387.28,392.61,386.42,391.14,17737.0,378.7164,383.9285,377.8754,382.491,17737.0
2022-01-21 11:00:00,391.38,392.73,390.2,390.59,25439.0,382.7257,384.0459,381.5718,381.9532,25439.0
2022-01-21 11:30:00,390.75,391.02,386.55,388.55,32025.0,382.1096,382.3737,378.0025,379.9583,32025.0
2022-01-21 12:00:00,388.16,389.97,386.68,387.1,17192.0,379.5769,381.3469,378.1296,378.5404,17192.0
2022-01-21 12:30:00,387.44,389.52,386.4,387.61,9306.0,378.8728,380.9068,377.8558,379.0391,9306.0
2022-01-21 13:00:00,387.61,387.78,384.98,386.08,17362.0,379.0391,379.2053,376.4672,377.5429,17362.0
2022-01-21 13:30:00,386.38,387.69,385.65,386.57,12127.0,377.8363,379.1173,377.1224,378.0221,12127.0
2022-01-21 14:00:00,386.61,388.16,384.95,384.95,11690.0,378.0612,379.5769,376.4379,376.4379,11690.0
2022-01-21 14:30:00,385.17,386.1,384.58,384.58,6968.0,376.653,377.5625,376.0761,376.0761,6968.0
2022-01-21 15:00:00,385.0,385.27,381.37,381.37,25631.0,376.4868,376.7508,372.9371,372.9371,25631.0
2022-01-21 15:30:00,381.48,383.31,381.32,382.3,113783.0,373.0446,374.8342,372.8882,373.8465,113783.0
2022-01-24 09:30:00,374.29,379.49,370.38,372.79,22602.0,366.0136,371.0986,362.1901,364.5468,22602.0
2022-01-24 10:00:00,373.0,374.78,367.75,370.66,45682.0,364.7521,366.4928,359.6182,362.4639,45682.0
2022-01-24 10:30:00,369.9,372.5,367.77,367.77,47249.0,361.7207,364.2632,359.6378,359.6378,47249.0
2022-01-24 11:00:00,367.59,370.79,367.52,370.22,39211.0,359.4618,362.591,359.3933,362.0336,39211.0
2022-01-24 11:30:00,369.62,370.69,366.03,368.65,31924.0,361.4469,362.4932,357.9363,360.4983,31924.0
2022-01-24 12:00:00,368.51,369.26,365.63,367.12,27793.0,360.3614,361.0948,357.5451,359.0022,27793.0
2022-01-24 12:30:00,366.8,373.28,366.3,372.75,22669.0,358.6892,365.0259,358.2003,364.5077,22669.0
2022-01-24 13:00:00,373.11,376.51,371.71,373.06,51849.0,364.8597,368.1845,363.4907,364.8108,51849.0
2022-01-24 13:30:00,372.31,378.88,372.31,378.39,47247.0,364.0774,370.5021,364.0774,370.023,47247.0
2022-01-24 14:00:00,378.4,380.12,375.55,375.55,54726.0,370.0327,371.7147,367.2457,367.2457,54726.0
2022-01-24 14:30:00,375.58,376.62,372.32,376.2,26482.0,367.2751,368.2921,364.0872,367.8814,26482.0
2022-01-24 15:00:00,376.58,379.86,376.3,377.67,42890.0,368.253,371.4604,367.9792,369.3189,42890.0
2022-01-24 15:30:00,377.8,384.92,377.41,384.0,79580.0,369.446,376.4086,369.0646,375.5089,79580.0
2022-01-25 09:30:00,375.52,379.08,369.0,369.0,28914.0,367.2164,370.6977,360.8406,360.8406,28914.0
2022-01-25 10:00:00,369.71,374.09,366.97,374.09,55474.0,361.5349,365.818,358.8555,365.818,55474.0
2022-01-25 10:30:00,373.31,373.95,367.46,367.93,31171.0,365.0553,365.6811,359.3346,359.7942,31171.0
2022-01-25 11:00:00,368.29,369.69,366.4,368.34,33677.0,360.1463,361.5153,358.2981,360.1952,33677.0
2022-01-25 11:30:00,367.74,368.13,361.96,361.96,36880.0,359.6084,359.9898,353.9563,353.9563,36880.0
2022-01-25 12:00:00,361.92,366.21,361.64,365.29,39827.0,353.9171,358.1123,353.6433,357.2126,39827.0
2022-01-25 12:30:00,365.35,365.44,362.18,365.44,40743.0,357.2713,357.3593,354.1714,357.3593,40743.0
2022-01-25 13:00:00,364.56,365.46,361.53,365.45,51666.0,356.4988,357.3789,353.5358,357.3691,51666.0
2022-01-25 13:30:00,365.95,368.59,362.84,368.58,27570.0,357.858,360.4397,354.8168,360.4299,27570.0
2022-01-25 14:00:00,368.04,369.69,367.08,368.94,30828.0,359.9018,361.5153,358.963,360.7819,30828.0
2022-01-25 14:30:00,368.94,373.02,366.93,373.02,53393.0,360.7819,364.7717,358.8164,364.7717,53393.0
2022-01-25 15:00:00,372.61,372.98,366.75,367.24,54455.0,364.3708,364.7326,358.6403,359.1195,54455.0
2022-01-25 15:30:00,366.79,370.2,366.42,368.16,176192.0,358.6795,362.014,358.3176,360.0192,176192.0
2022-01-26 09:30:00,372.67,375.95,368.49,375.87,35979.0,364.4294,367.6369,360.3419,367.5587,35979.0
2022-01-26 10:00:00,375.89,377.19,373.07,373.48,29575.0,367.5782,368.8495,364.8206,365.2215,29575.0
2022-01-26 10:30:00,373.48,374.55,371.89,374.19,21997.0,365.2215,366.2679,363.6667,365.9158,21997.0
2022-01-26 11:00:00,373.86,377.77,373.85,375.66,17169.0,365.5931,369.4167,365.5833,367.3533,17169.0
2022-01-26 11:30:00,375.5,375.66,373.82,375.59,14015.0,367.1969,367.3533,365.554,367.2849,14015.0
2022-01-26 12:00:00,375.9,377.15,375.49,375.93,13285.0,367.588,368.8104,367.1871,367.6173,13285.0
2022-01-26 12:30:00,376.13,377.5,375.94,376.04,12931.0,367.8129,369.1526,367.6271,367.7249,12931.0
2022-01-26 13:00:00,375.86,375.86,374.21,374.46,15042.0,367.5489,367.5489,365.9354,366.1799,15042.0
2022-01-26 13:30:00,374.5,376.87,374.45,375.47,9340.0,366.219,368.5366,366.1701,367.1675,9340.0
2022-01-26 14:00:00,375.71,379.54,374.72,376.86,17952.0,367.4022,371.1475,366.4341,368.5268,17952.0
2022-01-26 14:30:00,376.7,377.22,370.57,371.21,21945.0,368.3703,368.8788,362.3759,363.0017,21945.0
2022-01-26 15:00:00,371.15,371.15,363.51,369.84,26890.0,362.943,362.943,355.472,361.662,26890.0
2022-01-26 15:30:00,369.97,371.11,366.84,368.32,97770.0,361.7891,362.9039,358.7283,360.1756,97770.0
2022-01-27 09:30:00,374.66,378.31,371.05,377.23,19053.0,366.3754,369.9447,362.8453,368.8886,19053.0
2022-01-27 10:00:00,377.21,380.1,374.5,374.5,30293.0,368.869,371.6951,366.219,366.219,30293.0
2022-01-27 10:30:00,374.53,375.89,372.75,375.31,21637.0,366.2483,367.5782,364.5077,367.0111,21637.0
2022-01-27 11:00:00,376.59,377.49,372.07,372.07,14945.0,368.2628,369.1429,363.8427,363.8427,14945.0
2022-01-27 11:30:00,373.29,375.75,373.29,375.36,10225.0,365.0357,367.4413,365.0357,367.06,10225.0
2022-01-27 12:00:00,375.25,375.72,371.89,372.38,11913.0,366.9524,367.412,363.6667,364.1458,11913.0
2022-01-27 12:30:00,371.78,372.2,368.28,370.62,12228.0,363.5591,363.9698,360.1365,362.4248,12228.0
2022-01-27 13:00:00,371.22,371.22,367.17,368.6,15826.0,363.0115,363.0115,359.051,360.4494,15826.0
2022-01-27 13:30:00,368.75,370.92,368.08,370.92,15432.0,360.5961,362.7181,359.9409,362.7181,15432.0
2022-01-27 14:00:00,371.38,372.59,370.17,370.8,7824.0,363.168,364.3512,361.9847,362.6008,7824.0
2022-01-27 14:30:00,370.31,373.09,369.62,371.45,17342.0,362.1216,364.8401,361.4469,363.2364,17342.0
2022-01-27 15:00:00,371.74,373.89,370.49,373.29,14142.0,363.52,365.6225,362.2976,365.0357,14142.0
2022-01-27 15:30:00,373.41,375.83,372.42,372.98,58466.0,365.1531,367.5196,364.185,364.7326,58466.0
2022-01-28 09:30:00,373.39,374.78,369.66,370.28,15643.0,365.1335,366.4928,361.486,362.0923,15643.0
2022-01-28 10:00:00,370.55,374.57,370.05,372.32,10368.0,362.3563,366.2874,361.8674,364.0872,10368.0
2022-01-28 10:30:00,372.34,374.57,370.18,374.4,5582.0,364.1067,366.2874,361.9945,366.1212,5582.0
2022-01-28 11:00:00,374.31,376.48,372.78,375.96,7608.0,366.0332,368.1552,364.537,367.6467,7608.0
2022-01-28 11:30:00,375.96,377.95,374.38,377.2,17929.0,367.6467,369.5927,366.1016,368.8593,17929.0
2022-01-28 12:00:00,376.84,377.68,374.34,374.34,9449.0,368.5072,369.3286,366.0625,366.0625,9449.0
2022-01-28 12:30:00,374.63,376.13,372.91,374.82,7405.0,366.3461,367.8129,364.6641,366.5319,7405.0
2022-01-28 13:00:00,374.36,376.66,374.26,376.52,5922.0,366.0821,368.3312,365.9843,368.1943,5922.0
2022-01-28 13:30:00,376.87,378.9,376.38,378.16,6536.0,368.5366,370.5217,368.0574,369.798,6536.0
2022-01-28 14:00:00,378.15,378.15,372.75,373.02,5938.0,369.7883,369.7883,364.5077,364.7717,5938.0
2022-01-28 14:30:00,372.51,377.29,372.51,377.29,5764.0,364.273,368.9473,364.273,368.9473,5764.0
2022-01-28 15:00:00,377.5,379.74,377.09,379.74,15897.0,369.1526,371.3431,368.7517,371.3431,15897.0
2022-01-28 15:30:00,379.56,383.54,378.13,382.85,74770.0,371.1671,375.0591,369.7687,374.3843,74770.0
2022-01-31 09:30:00,381.56,383.45,379.83,382.92,12339.0,373.1229,374.9711,371.4311,374.4528,12339.0
2022-01-31 10:00:00,383.08,385.33,383.08,384.9,5279.0,374.6092,376.8095,374.6092,376.389,5279.0
2022-01-31 10:30:00,384.36,385.57,382.58,383.05,9757.0,375.8609,377.0442,374.1203,374.5799,9757.0
2022-01-31 11:00:00,383.07,384.72,383.07,383.32,6741.0,374.5995,376.213,374.5995,374.8439,6741.0
2022-01-31 11:30:00,383.16,384.74,382.89,383.1,12708.0,374.6875,376.2325,374.4234,374.6288,12708.0
2022-01-31 12:00:00,383.1,385.03,382.08,385.03,9784.0,374.6288,376.5161,373.6314,376.5161,9784.0
2022-01-31 12:30:00,384.69,385.93,383.96,385.44,5264.0,376.1836,377.3962,375.4698,376.9171,5264.0
2022-01-31 13:00:00,385.27,385.77,384.24,384.92,7370.0,376.7508,377.2398,375.7436,376.4086,7370.0
2022-01-31 13:30:00,384.89,385.85,384.54,385.11,4480.0,376.3792,377.318,376.037,376.5944,4480.0
2022-01-31 14:00:00,384.99,386.68,384.71,386.57,9101.0,376.477,378.1296,376.2032,378.0221,9101.0
2022-01-31 14:30:00,386.65,387.7,385.97,387.01,14244.0,378.1003,379.1271,377.4353,378.4523,14244.0
2022-01-31 15:00:00,386.94,387.59,384.03,386.6,10993.0,378.3839,379.0195,375.5382,378.0514,10993.0
2022-01-31 15:30:00,386.67,390.26,385.85,389.12,59671.0,378.1199,381.6305,377.318,380.5157,59671.0
2022-02-01 09:30:00,390.37,394.24,388.06,388.06,7856.0,381.738,385.5225,379.4791,379.4791,7856.0
2022-02-01 10:00:00,388.47,388.47,384.55,385.83,4129.0,379.8801,379.8801,376.0467,377.2984,4129.0
2022-02-01 10:30:00,385.48,387.29,384.26,387.09,6380.0,376.9562,378.7262,375.7632,378.5306,6380.0
2022-02-01 11:00:00,387.07,389.3,385.35,386.88,9383.0,378.511,380.6917,376.829,378.3252,9383.0
2022-02-01 11:30:00,387.39,388.99,386.26,388.82,7386.0,378.8239,380.3886,377.7189,380.2223,7386.0
2022-02-01 12:00:00,388.18,389.41,386.2,387.62,12857.0,379.5965,380.7993,377.6603,379.0489,12857.0
2022-02-01 12:30:00,387.67,389.67,387.15,389.67,4669.0,379.0977,381.0535,378.5892,381.0535,4669.0
2022-02-01 13:00:00,389.52,390.41,388.04,389.44,6408.0,380.9068,381.7772,379.4596,380.8286,6408.0
2022-02-01 13:30:00,389.51,389.65,388.44,389.0,4133.0,380.8971,381.034,379.8507,380.3983,4133.0
2022-02-01 14:00:00,389.05,389.3,386.55,388.12,8881.0,380.4472,380.6917,378.0025,379.5378,8881.0
2022-02-01 14:30:00,388.65,389.34,387.59,388.02,9302.0,380.0561,380.7308,379.0195,379.44,9302.0
2022-02-01 15:00:00,388.35,390.14,388.29,389.67,8987.0,379.7627,381.5131,379.704,381.0535,8987.0
2022-02-01 15:30:00,389.79,390.68,388.65,390.33,35409.0,381.1709,382.0412,380.0561,381.6989,35409.0
2022-02-02 09:30:00,389.75,391.94,389.2,391.15,7579.0,381.1318,383.2733,380.5939,382.5008,7579.0
2022-02-02 10:00:00,391.07,392.42,387.12,387.58,14335.0,382.4226,383.7427,378.5599,379.0097,14335.0
2022-02-02 10:30:00,388.52,388.52,385.81,387.04,9180.0,379.929,379.929,377.2789,378.4817,9180.0
2022-02-02 11:00:00,387.08,388.86,385.29,388.65,5946.0,378.5208,380.2614,376.7704,380.0561,5946.0
2022-02-02 11:30:00,388.24,388.25,386.44,387.4,4824.0,379.6551,379.6649,377.8949,378.8337,4824.0
2022-02-02 12:00:00,386.71,388.5,386.62,386.81,11281.0,378.159,379.9094,378.071,378.2568,11281.0
2022-02-02 12:30:00,386.66,388.6,386.65,387.32,5800.0,378.1101,380.0072,378.1003,378.7555,5800.0
2022-02-02 13:00:00,387.83,388.38,386.54,386.54,8349.0,379.2542,379.792,377.9927,377.9927,8349.0
2022-02-02 13:30:00,386.46,387.32,386.08,387.3,10310.0,377.9145,378.7555,377.5429,378.7359,10310.0
2022-02-02 14:00:00,387.17,387.89,385.92,386.26,8070.0,378.6088,379.3129,377.3864,377.7189,8070.0
2022-02-02 14:30:00,386.05,386.96,385.78,386.29,10277.0,377.5136,378.4034,377.2495,377.7483,10277.0
2022-02-02 15:00:00,386.14,386.64,384.54,385.43,14659.0,377.6016,378.0905,376.037,376.9073,14659.0
2022-02-02 15:30:00,385.46,387.1,385.08,386.97,68597.0,376.9366,378.5404,376.565,378.4132,68597.0
2022-02-03 09:30:00,382.0,385.99,380.92,381.2,13531.0,373.5531,377.4549,372.497,372.7708,13531.0
2022-02-03 10:00:00,381.35,384.13,379.69,382.81,16286.0,372.9175,375.636,371.2942,374.3452,16286.0
2022-02-03 10:30:00,383.08,384.77,382.9,383.89,62299.0,374.6092,376.2619,374.4332,375.4013,62299.0
2022-02-03 11:00:00,383.69,384.03,380.45,380.45,15392.0,375.2058,375.5382,372.0374,372.0374,15392.0
2022-02-03 11:30:00,380.35,381.16,377.89,378.79,15685.0,371.9396,372.7317,369.534,370.4141,15685.0
2022-02-03 12:00:00,378.74,379.33,377.14,378.84,8665.0,370.3652,370.9422,368.8006,370.463,8665.0
2022-02-03 12:30:00,378.78,379.82,378.19,379.81,11610.0,370.4043,371.4213,369.8274,371.4116,11610.0
2022-02-03 13:00:00,379.36,380.95,378.31,378.31,9046.0,370.9715,372.5263,369.9447,369.9447,9046.0
2022-02-03 13:30:00,378.31,379.23,377.29,377.76,14055.0,369.9447,370.8444,368.9473,369.4069,14055.0
2022-02-03 14:00:00,377.48,378.13,376.59,377.29,15424.0,369.1331,369.7687,368.2628,368.9473,15424.0
2022-02-03 14:30:00,376.94,377.3,375.49,376.21,9004.0,368.605,368.9571,367.1871,367.8912,9004.0
2022-02-03 15:00:00,376.34,376.34,374.36,374.36,49450.0,368.0183,368.0183,366.0821,366.0821,49450.0
2022-02-03 15:30:00,374.33,374.6,372.28,372.74,65618.0,366.0527,366.3168,364.0481,364.4979,65618.0
2022-02-04 09:30:00,371.6,374.06,369.25,369.82,15848.0,363.3831,365.7887,361.0851,361.6425,15848.0
2022-02-04 10:00:00,371.26,372.54,370.88,371.48,6531.0,363.0506,364.3023,362.679,363.2657,6531.0
2022-02-04 10:30:00,371.21,371.51,368.35,369.84,6172.0,363.0017,363.2951,360.205,361.662,6172.0
2022-02-04 11:00:00,369.56,369.9,367.9,369.29,5634.0,361.3882,361.7207,359.7649,361.1242,5634.0
2022-02-04 11:30:00,369.07,370.67,368.91,369.48,4149.0,360.909,362.4737,360.7526,361.31,4149.0
2022-02-04 12:00:00,369.4,371.0,369.01,369.99,7225.0,361.2317,362.7964,360.8504,361.8087,7225.0
2022-02-04 12:30:00,370.33,371.14,369.25,371.04,4937.0,362.1412,362.9333,361.0851,362.8355,4937.0
2022-02-04 13:00:00,371.53,373.11,371.53,372.02,9753.0,363.3146,364.8597,363.3146,363.7938,9753.0
2022-02-04 13:30:00,372.1,373.79,371.5,373.41,5705.0,363.872,365.5247,363.2853,365.1531,5705.0
2022-02-04 14:00:00,373.22,373.68,372.72,372.98,4191.0,364.9673,365.4171,364.4783,364.7326,4191.0
2022-02-04 14:30:00,372.91,374.65,372.89,373.99,8248.0,364.6641,366.3657,364.6446,365.7202,8248.0
2022-02-04 15:00:00,374.68,376.27,373.95,375.87,12486.0,366.395,367.9498,365.6811,367.5587,12486.0
2022-02-04 15:30:00,376.0,376.58,371.76,372.28,67608.0,367.6858,368.253,363.5396,364.0481,67608.0
2022-02-07 09:30:00,372.91,374.33,370.62,371.8,11980.0,364.6641,366.0527,362.4248,363.5787,11980.0
2022-02-07 10:00:00,371.68,374.2,370.53,374.19,12891.0,363.4613,365.9256,362.3368,365.9158,12891.0
2022-02-07 10:30:00,374.17,376.2,373.49,373.62,12427.0,365.8963,367.8814,365.2313,365.3584,12427.0
2022-02-07 11:00:00,374.07,375.25,373.03,374.75,7625.0,365.7985,366.9524,364.7815,366.4634,7625.0
2022-02-07 11:30:00,374.13,374.16,371.81,372.94,12694.0,365.8571,365.8865,363.5884,364.6935,12694.0
2022-02-07 12:00:00,373.18,373.2,371.13,371.13,8255.0,364.9282,364.9477,362.9235,362.9235,8255.0
2022-02-07 12:30:00,371.57,375.03,371.14,374.01,11910.0,363.3538,366.7372,362.9333,365.7398,11910.0
2022-02-07 13:00:00,374.73,376.18,374.66,375.73,8363.0,366.4439,367.8618,366.3754,367.4218,8363.0
2022-02-07 13:30:00,376.0,377.26,375.65,376.42,7994.0,367.6858,368.9179,367.3435,368.0965,7994.0
2022-02-07 14:00:00,376.37,377.16,375.7,376.98,5835.0,368.0476,368.8201,367.3924,368.6441,5835.0
2022-02-07 14:30:00,376.47,377.32,376.25,376.49,11056.0,368.1454,368.9766,367.9303,368.165,11056.0
2022-02-07 15:00:00,376.33,376.5,374.37,374.41,17903.0,368.0085,368.1747,366.0918,366.131,17903.0
2022-02-07 15:30:00,374.63,375.55,372.63,373.01,59437.0,366.3461,367.2457,364.3903,364.7619,59437.0
2022-02-08 09:30:00,373.6,376.65,372.59,376.2,10913.0,365.3389,368.3214,364.3512,367.8814,10913.0
2022-02-08 10:00:00,375.68,377.66,374.17,375.88,9284.0,367.3729,369.3091,365.8963,367.5685,9284.0
2022-02-08 10:30:00,376.5,377.61,375.36,377.19,7021.0,368.1747,369.2602,367.06,368.8495,7021.0
2022-02-08 11:00:00,377.38,377.72,375.53,376.52,6508.0,369.0353,369.3678,367.2262,368.1943,6508.0
2022-02-08 11:30:00,377.14,379.47,377.14,379.03,4512.0,368.8006,371.0791,368.8006,370.6488,4512.0
2022-02-08 12:00:00,378.95,379.67,378.04,379.27,3889.0,370.5706,371.2746,369.6807,370.8835,3889.0
2022-02-08 12:30:00,379.36,379.91,378.81,378.81,5339.0,370.9715,371.5093,370.4337,370.4337,5339.0
2022-02-08 13:00:00,378.6,379.99,377.81,378.26,6322.0,370.2283,371.5876,369.4558,369.8958,6322.0
2022-02-08 13:30:00,378.58,378.94,376.86,378.37,12743.0,370.2087,370.5608,368.5268,370.0034,12743.0
2022-02-08 14:00:00,378.67,378.67,375.55,375.86,6678.0,370.2968,370.2968,367.2457,367.5489,6678.0
2022-02-08 14:30:00,375.79,377.36,375.56,377.36,5837.0,367.4804,369.0157,367.2555,369.0157,5837.0
2022-02-08 15:00:00,377.11,378.95,376.59,378.3,11247.0,368.7713,370.5706,368.2628,369.9349,11247.0
2022-02-08 15:30:00,378.45,380.25,378.33,379.4,42810.0,370.0816,371.8418,369.9643,371.0106,42810.0
2022-02-09 09:30:00,384.26,391.0,381.71,388.68,21385.0,375.7632,382.3541,373.2695,380.0854,21385.0
2022-02-09 10:00:00,388.06,389.07,386.66,387.09,12489.0,379.4791,380.4668,378.1101,378.5306,12489.0
2022-02-09 10:30:00,387.39,388.24,385.92,387.28,9161.0,378.8239,379.6551,377.3864,378.7164,9161.0
2022-02-09 11:00:00,387.03,387.23,385.1,385.73,12576.0,378.4719,378.6675,376.5846,377.2006,12576.0
2022-02-09 11:30:00,385.58,386.81,385.36,385.5,7433.0,377.054,378.2568,376.8388,376.9757,7433.0
2022-02-09 12:00:00,385.56,387.51,384.64,386.64,20908.0,377.0344,378.9413,376.1347,378.0905,20908.0
2022-02-09 12:30:00,386.91,387.02,386.25,386.25,4778.0,378.3546,378.4621,377.7091,377.7091,4778.0
2022-02-09 13:00:00,386.46,386.46,384.58,385.03,13187.0,377.9145,377.9145,376.0761,376.5161,13187.0
2022-02-09 13:30:00,385.16,385.77,384.9,385.12,6489.0,376.6433,377.2398,376.389,376.6041,6489.0
2022-02-09 14:00:00,385.5,385.83,384.58,385.04,26444.0,376.9757,377.2984,376.0761,376.5259,26444.0
2022-02-09 14:30:00,385.17,386.48,385.17,385.99,30567.0,376.653,377.9341,376.653,377.4549,30567.0
2022-02-09 15:00:00,385.88,385.88,383.17,384.28,23291.0,377.3473,377.3473,374.6973,375.7827,23291.0
2022-02-09 15:30:00,384.36,385.34,382.87,383.43,298046.0,375.8609,376.8193,374.4039,374.9515,298046.0
2022-02-10 09:30:00,374.47,378.45,365.45,372.03,61509.0,366.1896,370.0816,357.3691,363.8036,61509.0
2022-02-10 10:00:00,371.36,377.74,366.56,376.71,67748.0,363.1484,369.3873,358.4545,368.3801,67748.0
2022-02-10 10:30:00,376.72,384.82,376.72,379.88,40171.0,368.3899,376.3108,368.3899,371.48,40171.0
2022-02-10 11:00:00,380.35,391.0,380.19,391.0,40269.0,371.9396,382.3541,371.7831,382.3541,40269.0
2022-02-10 11:30:00,390.27,399.51,388.62,392.38,67476.0,381.6403,390.6759,380.0267,383.7036,67476.0
2022-02-10 12:00:00,392.27,397.38,388.88,396.4,27334.0,383.596,388.593,380.281,387.6347,27334.0
2022-02-10 12:30:00,396.66,397.32,392.09,393.64,33161.0,387.889,388.5344,383.42,384.9357,33161.0
2022-02-10 13:00:00,393.46,394.07,391.47,392.59,41864.0,384.7597,385.3562,382.8137,383.909,41864.0
2022-02-10 13:30:00,392.52,395.53,392.42,395.09,48336.0,383.8405,386.7839,383.7427,386.3537,48336.0
2022-02-10 14:00:00,395.1,397.8,393.72,394.72,60765.0,386.3635,389.0038,385.014,385.9919,60765.0
2022-02-10 14:30:00,394.81,394.81,388.31,389.3,22499.0,386.0799,386.0799,379.7236,380.6917,22499.0
2022-02-10 15:00:00,389.43,391.86,388.35,389.34,19720.0,380.8188,383.1951,379.7627,380.7308,19720.0
2022-02-10 15:30:00,389.29,389.48,386.5,386.93,72876.0,380.6819,380.8677,377.9536,378.3741,72876.0
2022-02-11 09:30:00,382.29,388.15,382.24,382.25,62658.0,373.8367,379.5671,373.7878,373.7976,62658.0
2022-02-11 10:00:00,382.94,390.68,382.91,388.42,66101.0,374.4723,382.0412,374.443,379.8312,66101.0
2022-02-11 10:30:00,388.6,389.24,383.0,383.68,26519.0,380.0072,380.633,374.531,375.196,26519.0
2022-02-11 11:00:00,384.05,385.43,381.15,382.46,25190.0,375.5578,376.9073,372.7219,374.003,25190.0
2022-02-11 11:30:00,382.81,388.05,381.58,387.35,24080.0,374.3452,379.4693,373.1424,378.7848,24080.0
2022-02-11 12:00:00,387.21,389.0,385.95,389.0,15383.0,378.6479,380.3983,377.4158,380.3983,15383.0
2022-02-11 12:30:00,388.56,389.44,386.39,386.4,22516.0,379.9681,380.8286,377.8461,377.8558,22516.0
2022-02-11 13:00:00,386.4,388.34,386.24,386.78,12477.0,377.8558,379.7529,377.6994,378.2274,12477.0
2022-02-11 13:30:00,386.3,386.73,381.55,381.62,34232.0,377.758,378.1785,373.1131,373.1815,34232.0
2022-02-11 14:00:00,381.61,387.95,380.84,384.28,22940.0,373.1717,379.3716,372.4188,375.7827,22940.0
2022-02-11 14:30:00,384.17,385.33,381.6,382.99,25248.0,375.6751,376.8095,373.162,374.5212,25248.0
2022-02-11 15:00:00,382.88,385.39,381.17,382.84,24839.0,374.4137,376.8682,372.7415,374.3746,24839.0
2022-02-11 15:30:00,382.82,383.06,378.91,378.91,85702.0,374.355,374.5897,370.5315,370.5315,85702.0
2022-02-14 09:30:00,375.97,381.29,375.97,379.7,18135.0,367.6565,372.8588,367.6565,371.304,18135.0
2022-02-14 10:00:00,380.08,383.14,377.15,383.14,21838.0,371.6756,374.6679,368.8104,374.6679,21838.0
2022-02-14 10:30:00,382.46,382.55,378.85,379.43,16189.0,374.003,374.091,370.4728,371.04,16189.0
2022-02-14 11:00:00,378.6,380.08,377.54,378.09,14262.0,370.2283,371.6756,369.1917,369.7296,14262.0
2022-02-14 11:30:00,377.74,378.09,374.76,375.01,12952.0,369.3873,369.7296,366.4732,366.7177,12952.0
2022-02-14 12:00:00,374.75,375.25,373.15,375.0,11239.0,366.4634,366.9524,364.8988,366.7079,11239.0
2022-02-14 12:30:00,374.75,374.9,372.97,373.59,6970.0,366.4634,366.6101,364.7228,365.3291,6970.0
2022-02-14 13:00:00,373.55,374.73,373.0,373.56,10624.0,365.29,366.4439,364.7521,365.2998,10624.0
2022-02-14 13:30:00,373.48,373.72,368.94,369.49,34855.0,365.2215,365.4562,360.7819,361.3197,34855.0
2022-02-14 14:00:00,369.44,369.56,365.87,368.89,15297.0,361.2709,361.3882,357.7798,360.733,15297.0
2022-02-14 14:30:00,369.48,369.84,367.6,368.99,9260.0,361.31,361.662,359.4715,360.8308,9260.0
2022-02-14 15:00:00,369.42,370.68,367.85,370.26,11851.0,361.2513,362.4834,359.716,362.0727,11851.0
2022-02-14 15:30:00,370.52,371.13,368.67,368.69,57775.0,362.327,362.9235,360.5179,360.5374,57775.0
2022-02-15 09:30:00,375.95,384.47,375.71,379.91,20731.0,367.6369,375.9685,367.4022,371.5093,20731.0
2022-02-15 10:00:00,381.05,383.27,379.64,383.27,15795.0,372.6241,374.795,371.2453,374.795,15795.0
2022-02-15 10:30:00,383.29,386.39,382.85,384.89,17720.0,374.8146,377.8461,374.3843,376.3792,17720.0
2022-02-15 11:00:00,384.62,385.24,383.55,384.19,14709.0,376.1152,376.7215,375.0689,375.6947,14709.0
2022-02-15 11:30:00,384.12,385.75,384.12,385.15,14183.0,375.6262,377.2202,375.6262,376.6335,14183.0
2022-02-15 12:00:00,385.4,386.41,383.72,383.99,11272.0,376.8779,377.8656,375.2351,375.4991,11272.0
2022-02-15 12:30:00,384.18,384.51,381.78,382.69,6240.0,375.6849,376.0076,373.338,374.2279,6240.0
2022-02-15 13:00:00,382.85,383.87,382.6,383.42,16309.0,374.3843,375.3818,374.1399,374.9417,16309.0
2022-02-15 13:30:00,383.65,385.08,383.08,384.73,12093.0,375.1666,376.565,374.6092,376.2228,12093.0
2022-02-15 14:00:00,384.89,385.4,384.36,385.24,23091.0,376.3792,376.8779,375.8609,376.7215,23091.0
2022-02-15 14:30:00,385.09,386.23,384.71,384.77,24833.0,376.5748,377.6896,376.2032,376.2619,24833.0
2022-02-15 15:00:00,385.05,385.34,383.27,384.25,22555.0,376.5357,376.8193,374.795,375.7534,22555.0
2022-02-15 15:30:00,384.36,385.92,383.07,384.91,96751.0,375.8609,377.3864,374.5995,376.3988,96751.0
2022-02-16 09:30:00,382.67,383.36,380.39,381.5,11139.0,374.2083,374.8831,371.9787,373.0642,11139.0
2022-02-16 10:00:00,382.03,385.37,381.51,383.6,12383.0,373.5825,376.8486,373.074,375.1177,12383.0
2022-02-16 10:30:00,383.41,383.74,381.54,381.54,5040.0,374.9319,375.2546,373.1033,373.1033,5040.0
2022-02-16 11:00:00,381.95,381.95,380.3,380.3,7101.0,373.5042,373.5042,371.8907,371.8907,7101.0
2022-02-16 11:30:00,380.32,381.72,380.22,381.25,13261.0,371.9103,373.2793,371.8125,372.8197,13261.0
2022-02-16 12:00:00,381.36,383.78,380.69,383.69,11248.0,372.9273,375.2938,372.2721,375.2058,11248.0
2022-02-16 12:30:00,383.74,384.54,382.02,384.38,14045.0,375.2546,376.037,373.5727,375.8805,14045.0
2022-02-16 13:00:00,384.4,384.97,383.1,384.57,11243.0,375.9001,376.4575,374.6288,376.0663,11243.0
2022-02-16 13:30:00,384.59,386.07,384.52,385.87,10181.0,376.0859,377.5331,376.0174,377.3376,10181.0
2022-02-16 14:00:00,386.27,388.91,384.93,388.71,22010.0,377.7287,380.3103,376.4183,380.1148,22010.0
2022-02-16 14:30:00,388.89,389.99,387.05,388.6,15269.0,380.2908,381.3664,378.4915,380.0072,15269.0
2022-02-16 15:00:00,388.82,391.04,388.59,390.65,31969.0,380.2223,382.3932,379.9974,382.0119,31969.0
2022-02-16 15:30:00,390.49,392.03,389.27,391.05,90496.0,381.8554,383.3613,380.6624,382.403,90496.0
2022-02-17 09:30:00,387.91,393.42,387.91,388.45,20098.0,379.3324,384.7206,379.3324,379.8605,20098.0
2022-02-17 10:00:00,389.11,389.11,386.29,387.29,9847.0,380.5059,380.5059,377.7483,378.7262,9847.0
2022-02-17 10:30:00,387.22,390.9,386.98,390.9,17137.0,378.6577,382.2563,378.423,382.2563,17137.0
2022-02-17 11:00:00,390.0,391.84,389.43,390.79,12023.0,381.3762,383.1755,380.8188,382.1488,12023.0
2022-02-17 11:30:00,390.75,392.03,390.08,390.7,12567.0,382.1096,383.3613,381.4545,382.0607,12567.0
2022-02-17 12:00:00,390.66,391.2,390.16,390.35,5040.0,382.0216,382.5497,381.5327,381.7185,5040.0
2022-02-17 12:30:00,390.53,390.9,389.9,390.75,10346.0,381.8945,382.2563,381.2784,382.1096,10346.0
2022-02-17 13:00:00,390.55,390.55,387.8,387.89,12254.0,381.9141,381.9141,379.2249,379.3129,12254.0
2022-02-17 13:30:00,388.24,389.99,387.86,389.23,14074.0,379.6551,381.3664,379.2835,380.6233,14074.0
2022-02-17 14:00:00,389.22,389.24,388.12,388.54,15531.0,380.6135,380.633,379.5378,379.9485,15531.0
2022-02-17 14:30:00,388.44,388.78,386.91,387.82,21298.0,379.8507,380.1832,378.3546,379.2444,21298.0
2022-02-17 15:00:00,387.68,388.2,386.29,386.39,22443.0,379.1075,379.616,377.7483,377.8461,22443.0
2022-02-17 15:30:00,386.51,387.64,384.94,384.95,64962.0,377.9634,379.0684,376.4281,376.4379,64962.0
2022-02-18 09:30:00,385.92,388.34,384.45,388.34,15331.0,377.3864,379.7529,375.949,379.7529,15331.0
2022-02-18 10:00:00,388.1,388.1,382.93,383.46,6558.0,379.5182,379.5182,374.4626,374.9808,6558.0
2022-02-18 10:30:00,383.02,384.16,381.87,383.55,10073.0,374.5506,375.6654,373.426,375.0689,10073.0
2022-02-18 11:00:00,382.99,383.35,380.47,383.35,10681.0,374.5212,374.8733,372.057,374.8733,10681.0
2022-02-18 11:30:00,383.01,383.32,381.07,381.08,7686.0,374.5408,374.8439,372.6437,372.6535,7686.0
2022-02-18 12:00:00,381.69,383.44,380.59,383.43,5840.0,373.25,374.9613,372.1743,374.9515,5840.0
2022-02-18 12:30:00,382.77,382.82,380.3,380.97,7166.0,374.3061,374.355,371.8907,372.5459,7166.0
2022-02-18 13:00:00,381.0,381.63,379.72,380.81,9838.0,372.5752,373.1913,371.3235,372.3894,9838.0
2022-02-18 13:30:00,381.04,383.18,381.03,383.13,9122.0,372.6144,374.707,372.6046,374.6581,9122.0
2022-02-18 14:00:00,382.91,385.1,382.32,384.7,20043.0,374.443,376.5846,373.866,376.1934,20043.0
2022-02-18 14:30:00,384.63,384.97,382.0,383.7,7665.0,376.125,376.4575,373.5531,375.2155,7665.0
2022-02-18 15:00:00,384.12,385.99,384.03,385.42,34967.0,375.6262,377.4549,375.5382,376.8975,34967.0
2022-02-18 15:30:00,385.43,385.59,383.35,383.78,56256.0,376.9073,377.0637,374.8733,375.2938,56256.0
2022-02-22 09:30:00,380.74,387.76,379.44,387.75,12606.0,372.321,379.1858,371.0497,379.176,12606.0
2022-02-22 10:00:00,387.75,387.97,384.48,387.97,13416.0,379.176,379.3911,375.9783,379.3911,13416.0
2022-02-22 10:30:00,387.97,388.42,381.78,381.78,20319.0,379.3911,379.8312,373.338,373.338,20319.0
2022-02-22 11:00:00,382.25,384.4,380.55,383.78,32660.0,373.7976,375.9001,372.1352,375.2938,32660.0
2022-02-22 11:30:00,383.75,384.78,382.23,384.76,9087.0,375.2644,376.2717,373.778,376.2521,9087.0
2022-02-22 12:00:00,384.87,385.69,383.53,384.0,15431.0,376.3597,377.1615,375.0493,375.5089,15431.0
2022-02-22 12:30:00,384.01,384.25,382.27,382.27,14247.0,375.5187,375.7534,373.8172,373.8172,14247.0
2022-02-22 13:00:00,382.28,382.73,380.01,380.48,7959.0,373.8269,374.267,371.6071,372.0667,7959.0
2022-02-22 13:30:00,380.85,381.73,378.72,378.72,13088.0,372.4286,373.2891,370.3457,370.3457,13088.0
2022-02-22 14:00:00,379.26,379.3,377.31,379.21,13922.0,370.8737,370.9128,368.9668,370.8248,13922.0
2022-02-22 14:30:00,379.49,383.09,378.84,382.82,11924.0,371.0986,374.619,370.463,374.355,11924.0
2022-02-22 15:00:00,383.05,384.15,381.71,382.44,15314.0,374.5799,375.6556,373.2695,373.9834,15314.0
2022-02-22 15:30:00,382.31,382.85,379.06,380.22,39311.0,373.8563,374.3843,370.6781,371.8125,39311.0
2022-02-23 09:30:00,380.52,383.56,379.86,380.0,13330.0,372.1059,375.0786,371.4604,371.5973,13330.0
2022-02-23 10:00:00,379.77,380.17,375.97,376.41,10935.0,371.3724,371.7636,367.6565,368.0867,10935.0
2022-02-23 10:30:00,376.31,378.04,376.01,376.24,7717.0,367.9889,369.6807,367.6956,367.9205,7717.0
2022-02-23 11:00:00,375.88,376.06,373.91,374.73,8961.0,367.5685,367.7445,365.642,366.4439,8961.0
2022-02-23 11:30:00,374.39,376.73,374.39,376.73,4354.0,366.1114,368.3997,366.1114,368.3997,4354.0
2022-02-23 12:00:00,376.6,377.59,375.87,377.4,4712.0,368.2725,369.2406,367.5587,369.0548,4712.0
2022-02-23 12:30:00,377.37,377.61,373.54,373.9,12842.0,369.0255,369.2602,365.2802,365.6322,12842.0
2022-02-23 13:00:00,373.85,373.85,370.8,370.83,10351.0,365.5833,365.5833,362.6008,362.6301,10351.0
2022-02-23 13:30:00,370.05,371.22,369.17,369.63,6890.0,361.8674,363.0115,361.0068,361.4567,6890.0
2022-02-23 14:00:00,370.32,370.56,368.07,368.3,10739.0,362.1314,362.3661,359.9311,360.1561,10739.0
2022-02-23 14:30:00,368.38,368.8,367.4,367.84,12782.0,360.2343,360.645,359.276,359.7062,12782.0
2022-02-23 15:00:00,368.55,368.55,366.63,367.9,13675.0,360.4005,360.4005,358.523,359.7649,13675.0
2022-02-23 15:30:00,367.74,367.74,364.12,365.39,62565.0,359.6084,359.6084,356.0685,357.3104,62565.0
2022-02-24 09:30:00,352.78,360.95,350.33,359.27,45935.0,344.9792,352.9686,342.5834,351.3257,45935.0
2022-02-24 10:00:00,359.28,359.86,354.46,356.81,24591.0,351.3355,351.9027,346.6221,348.9201,24591.0
2022-02-24 10:30:00,356.06,362.05,356.05,361.15,22321.0,348.1867,354.0443,348.1769,353.1642,22321.0
2022-02-24 11:00:00,360.73,365.51,360.72,364.1,16740.0,352.7535,357.4278,352.7437,356.0489,16740.0
2022-02-24 11:30:00,363.84,366.45,363.06,365.02,10800.0,355.7947,358.347,355.0319,356.9486,10800.0
2022-02-24 12:00:00,365.44,365.44,360.88,362.43,10237.0,357.3593,357.3593,352.9001,354.4159,10237.0
2022-02-24 12:30:00,362.55,363.97,361.02,361.26,7032.0,354.5332,355.9218,353.037,353.2717,7032.0
2022-02-24 13:00:00,361.13,363.32,360.33,360.98,6718.0,353.1446,355.2862,352.3623,352.9979,6718.0
2022-02-24 13:30:00,361.19,364.33,361.17,362.14,7971.0,353.2033,356.2738,353.1837,354.1323,7971.0
2022-02-24 14:00:00,362.04,363.64,361.38,363.41,11732.0,354.0345,355.5991,353.3891,355.3742,11732.0
2022-02-24 14:30:00,363.47,366.35,363.45,365.73,22073.0,355.4329,358.2492,355.4133,357.6429,22073.0
2022-02-24 15:00:00,365.49,368.13,364.73,364.79,20670.0,357.4082,359.9898,356.665,356.7237,20670.0
2022-02-24 15:30:00,365.12,369.87,365.06,369.27,55655.0,357.0464,361.6913,356.9877,361.1046,55655.0
2022-02-25 09:30:00,368.95,373.96,368.95,369.42,7603.0,360.7917,365.6909,360.7917,361.2513,7603.0
2022-02-25 10:00:00,367.67,369.17,366.57,369.17,6994.0,359.54,361.0068,358.4643,361.0068,6994.0
2022-02-25 10:30:00,369.11,374.98,368.7,373.65,15333.0,360.9482,366.6884,360.5472,365.3878,15333.0
2022-02-25 11:00:00,374.18,377.17,374.18,376.71,20652.0,365.906,368.8299,365.906,368.3801,20652.0
2022-02-25 11:30:00,376.8,379.87,376.33,379.45,25359.0,368.4681,371.4702,368.0085,371.0595,25359.0
2022-02-25 12:00:00,379.33,382.15,378.64,381.87,25173.0,370.9422,373.6998,370.2674,373.426,25173.0
2022-02-25 12:30:00,381.7,384.34,381.57,384.34,33362.0,373.2598,375.8414,373.1326,375.8414,33362.0
2022-02-25 13:00:00,384.35,386.67,383.39,386.27,31633.0,375.8512,378.1199,374.9124,377.7287,31633.0
2022-02-25 13:30:00,386.4,386.84,385.11,386.03,22837.0,377.8558,378.2861,376.5944,377.494,22837.0
2022-02-25 14:00:00,386.03,386.7,383.88,385.44,12150.0,377.494,378.1492,375.3916,376.9171,12150.0
2022-02-25 14:30:00,385.31,386.35,384.08,384.27,18833.0,376.7899,377.8069,375.5871,375.7729,18833.0
2022-02-25 15:00:00,384.24,385.43,383.14,383.84,17741.0,375.7436,376.9073,374.6679,375.3524,17741.0
2022-02-25 15:30:00,384.05,386.2,383.46,385.52,67153.0,375.5578,377.6603,374.9808,376.9953,67153.0
2022-02-28 09:30:00,379.0,383.03,379.0,382.47,9874.0,371.2153,375.1626,371.2153,374.6141,9874.0
2022-02-28 10:00:00,381.88,382.44,379.02,379.93,10340.0,374.0362,374.5847,371.2349,372.1262,10340.0
2022-02-28 10:30:00,379.93,382.33,379.93,381.05,10976.0,372.1262,374.4769,372.1262,373.2232,10976.0
2022-02-28 11:00:00,380.87,383.26,380.1,383.2,9656.0,373.0469,375.3878,372.2928,375.3291,9656.0
2022-02-28 11:30:00,382.59,382.94,380.51,380.75,7352.0,374.7316,375.0744,372.6943,372.9294,7352.0
2022-02-28 12:00:00,380.75,381.27,374.39,374.77,16070.0,372.9294,373.4387,366.7,367.0722,16070.0
2022-02-28 12:30:00,374.78,375.26,371.41,372.84,20783.0,367.082,367.5522,363.7812,365.1819,20783.0
2022-02-28 13:00:00,372.79,376.07,372.77,375.96,13281.0,365.1329,368.3455,365.1133,368.2378,13281.0
2022-02-28 13:30:00,375.56,378.17,374.98,377.87,8318.0,367.846,370.4024,367.2779,370.1086,8318.0
2022-02-28 14:00:00,377.55,377.55,374.32,375.06,11193.0,369.7951,369.7951,366.6315,367.3563,11193.0
2022-02-28 14:30:00,374.47,376.76,374.46,376.6,7706.0,366.7784,369.0214,366.7686,368.8646,7706.0
2022-02-28 15:00:00,376.11,378.32,374.79,377.98,19296.0,368.3847,370.5493,367.0918,370.2163,19296.0
2022-02-28 15:30:00,377.6,380.12,376.19,379.48,67949.0,369.8441,372.3123,368.4631,371.6855,67949.0
2022-03-01 09:30:00,377.68,377.68,370.88,371.38,9939.0,369.9225,369.9225,363.2621,363.7519,9939.0
2022-03-01 10:00:00,371.06,372.07,365.95,367.26,9792.0,363.4384,364.4277,358.4334,359.7165,9792.0
2022-03-01 10:30:00,366.79,368.17,363.91,367.3,12703.0,359.2561,360.6078,356.4353,359.7557,12703.0
2022-03-01 11:00:00,367.01,369.39,366.91,368.62,9503.0,359.4716,361.8027,359.3737,361.0485,9503.0
2022-03-01 11:30:00,368.62,368.67,363.73,363.77,12352.0,361.0485,361.0975,356.259,356.2982,12352.0
2022-03-01 12:00:00,363.74,365.34,363.45,364.98,8562.0,356.2688,357.8359,355.9847,357.4833,8562.0
2022-03-01 12:30:00,364.83,368.83,364.64,368.26,17622.0,357.3364,361.2542,357.1503,360.6959,17622.0
2022-03-01 13:00:00,368.21,369.55,367.4,367.4,16348.0,360.647,361.9594,359.8536,359.8536,16348.0
2022-03-01 13:30:00,367.6,368.48,366.55,367.63,9162.0,360.0495,360.9114,359.0211,360.0789,9162.0
2022-03-01 14:00:00,367.0,369.0,365.41,368.97,9366.0,359.4618,361.4207,357.9045,361.3914,9366.0
2022-03-01 14:30:00,368.52,369.4,365.75,366.13,10669.0,360.9506,361.8125,358.2375,358.6097,10669.0
2022-03-01 15:00:00,365.16,368.25,365.12,365.35,11791.0,357.6596,360.6861,357.6204,357.8457,11791.0
2022-03-01 15:30:00,365.4,365.6,362.16,364.79,73622.0,357.8947,358.0906,354.7212,357.2972,73622.0
2022-03-02 09:30:00,371.8,374.29,371.25,371.68,18032.0,364.1632,366.6021,363.6245,364.0457,18032.0
2022-03-02 10:00:00,371.89,372.33,368.49,371.69,15214.0,364.2514,364.6823,360.9212,364.0555,15214.0
2022-03-02 10:30:00,370.5,373.41,369.45,373.37,12117.0,362.8899,365.7402,361.8615,365.701,12117.0
2022-03-02 11:00:00,373.78,375.22,373.19,374.52,20261.0,366.1026,367.513,365.5247,366.8274,20261.0
2022-03-02 11:30:00,374.85,375.62,373.65,375.41,12733.0,367.1506,367.9048,365.9752,367.6991,12733.0
2022-03-02 12:00:00,375.42,376.29,375.18,376.06,6274.0,367.7089,368.561,367.4738,368.3357,6274.0
2022-03-02 12:30:00,376.18,377.18,375.62,377.13,4846.0,368.4533,369.4327,367.9048,369.3838,4846.0
2022-03-02 13:00:00,377.2,377.83,376.92,377.42,7476.0,369.4523,370.0694,369.1781,369.6678,7476.0
2022-03-02 13:30:00,378.23,378.26,376.49,376.49,4526.0,370.4612,370.4905,368.7569,368.7569,4526.0
2022-03-02 14:00:00,377.02,378.74,376.12,376.24,7682.0,369.276,370.9607,368.3945,368.512,7682.0
2022-03-02 14:30:00,375.99,377.32,375.7,375.88,9125.0,368.2672,369.5699,367.9831,368.1594,9125.0
2022-03-02 15:00:00,376.04,377.82,376.04,377.82,15366.0,368.3161,370.0596,368.3161,370.0596,15366.0
2022-03-02 15:30:00,377.64,379.08,376.06,376.1,58256.0,369.8833,371.2937,368.3357,368.3749,58256.0
2022-03-03 09:30:00,381.11,383.0,377.96,379.32,12971.0,373.282,375.1332,370.1967,371.5288,12971.0
2022-03-03 10:00:00,379.15,380.25,376.02,376.33,9183.0,371.3623,372.4397,368.2966,368.6002,9183.0
2022-03-03 10:30:00,376.4,376.67,373.69,373.69,5684.0,368.6687,368.9332,366.0144,366.0144,5684.0
2022-03-03 11:00:00,373.8,374.97,373.2,374.57,4815.0,366.1222,367.2681,365.5345,366.8763,4815.0
2022-03-03 11:30:00,374.79,375.03,373.0,373.05,5413.0,367.0918,367.3269,365.3386,365.3876,5413.0
2022-03-03 12:00:00,373.45,374.31,372.28,372.46,4350.0,365.7793,366.6217,364.6334,364.8097,4350.0
2022-03-03 12:30:00,372.48,375.92,372.48,374.94,2994.0,364.8293,368.1986,364.8293,367.2387,2994.0
2022-03-03 13:00:00,374.94,375.16,373.28,374.59,4305.0,367.2387,367.4542,365.6128,366.8959,4305.0
2022-03-03 13:30:00,374.37,374.72,372.94,373.6,3755.0,366.6804,367.0233,365.2798,365.9263,3755.0
2022-03-03 14:00:00,373.78,375.24,373.7,375.01,5209.0,366.1026,367.5326,366.0242,367.3073,5209.0
2022-03-03 14:30:00,375.53,376.14,373.91,374.17,9307.0,367.8166,368.4141,366.2299,366.4846,9307.0
2022-03-03 15:00:00,373.91,375.64,373.18,375.64,16897.0,366.2299,367.9244,365.5149,367.9244,16897.0
2022-03-03 15:30:00,375.49,375.84,373.88,375.38,57350.0,367.7774,368.1203,366.2005,367.6697,57350.0
2022-03-04 09:30:00,371.98,371.98,366.06,370.35,12941.0,364.3395,364.3395,358.5411,362.743,12941.0
2022-03-04 10:00:00,370.46,370.76,366.73,370.65,20287.0,362.8508,363.1446,359.1974,363.0369,20287.0
2022-03-04 10:30:00,370.14,370.44,367.73,368.78,10673.0,362.5373,362.8312,360.1768,361.2053,10673.0
2022-03-04 11:00:00,368.8,369.62,366.51,368.78,21761.0,361.2249,362.028,358.9819,361.2053,21761.0
2022-03-04 11:30:00,368.46,369.4,367.24,367.52,6128.0,360.8918,361.8125,359.6969,359.9711,6128.0
2022-03-04 12:00:00,368.18,370.98,367.17,370.52,12013.0,360.6176,363.3601,359.6283,362.9095,12013.0
2022-03-04 12:30:00,370.59,371.73,369.91,370.91,9618.0,362.9781,364.0947,362.3121,363.2915,9618.0
2022-03-04 13:00:00,370.81,372.56,370.65,371.84,11449.0,363.1936,364.9076,363.0369,364.2024,11449.0
2022-03-04 13:30:00,371.81,372.67,371.14,371.39,13804.0,364.173,365.0154,363.5168,363.7617,13804.0
2022-03-04 14:00:00,370.96,373.65,370.43,372.88,8422.0,363.3405,365.9752,362.8214,365.221,8422.0
2022-03-04 14:30:00,373.19,373.5,370.1,370.1,8505.0,365.5247,365.8283,362.4982,362.4982,8505.0
2022-03-04 15:00:00,370.05,372.96,370.05,372.16,10059.0,362.4492,365.2994,362.4492,364.5158,10059.0
2022-03-04 15:30:00,371.86,375.4,371.71,375.03,31103.0,364.222,367.6893,364.0751,367.3269,31103.0
2022-03-07 09:30:00,377.71,377.71,370.63,371.11,34821.0,369.9518,369.9518,363.0173,363.4874,34821.0
2022-03-07 10:00:00,371.27,372.52,367.52,368.21,42439.0,363.6441,364.8684,359.9711,360.647,42439.0
2022-03-07 10:30:00,368.79,370.01,364.42,365.21,31588.0,361.2151,362.41,356.9348,357.7086,31588.0
2022-03-07 11:00:00,365.39,366.47,364.71,365.3,7142.0,357.8849,358.9427,357.2189,357.7967,7142.0
2022-03-07 11:30:00,365.16,365.16,361.68,361.86,7817.0,357.6596,357.6596,354.2511,354.4274,7817.0
2022-03-07 12:00:00,362.07,363.21,361.43,363.21,11106.0,354.6331,355.7497,354.0062,355.7497,11106.0
2022-03-07 12:30:00,362.94,364.33,361.66,363.41,12333.0,355.4852,356.8467,354.2315,355.9456,12333.0
2022-03-07 13:00:00,364.5,365.65,363.19,363.73,7370.0,357.0132,358.1396,355.7301,356.259,7370.0
2022-03-07 13:30:00,364.05,365.55,363.64,365.51,10352.0,356.5724,358.0416,356.1708,358.0024,10352.0
2022-03-07 14:00:00,365.3,365.5,361.92,362.34,14290.0,357.7967,357.9926,354.4862,354.8975,14290.0
2022-03-07 14:30:00,361.72,362.57,361.18,361.96,7801.0,354.2903,355.1228,353.7614,354.5253,7801.0
2022-03-07 15:00:00,361.72,361.79,360.27,361.61,9341.0,354.2903,354.3588,352.8701,354.1825,9341.0
2022-03-07 15:30:00,360.87,362.85,359.8,359.8,53909.0,353.4577,355.3971,352.4097,352.4097,53909.0
2022-03-08 09:30:00,361.54,367.1,360.25,365.42,33575.0,354.114,359.5598,352.8505,357.9143,33575.0
2022-03-08 10:00:00,364.48,367.03,362.65,364.68,19962.0,356.9936,359.4912,355.2012,357.1895,19962.0
2022-03-08 10:30:00,364.27,367.46,362.44,367.26,15565.0,356.7879,359.9124,354.9955,359.7165,15565.0
2022-03-08 11:00:00,366.54,368.23,366.11,367.17,8215.0,359.0113,360.6666,358.5901,359.6283,8215.0
2022-03-08 11:30:00,365.73,369.61,365.17,369.13,10182.0,358.2179,362.0182,357.6694,361.5481,10182.0
2022-03-08 12:00:00,369.11,374.02,368.44,373.11,6790.0,361.5285,366.3376,360.8722,365.4463,6790.0
2022-03-08 12:30:00,373.68,375.73,373.17,373.65,26755.0,366.0046,368.0125,365.5051,365.9752,26755.0
2022-03-08 13:00:00,374.15,374.7,371.07,371.54,18722.0,366.465,367.0037,363.4482,363.9086,18722.0
2022-03-08 13:30:00,370.75,371.15,365.51,365.75,29654.0,363.1348,363.5266,358.0024,358.2375,29654.0
2022-03-08 14:00:00,365.42,366.43,363.58,365.18,35762.0,357.9143,358.9035,356.1121,357.6792,35762.0
2022-03-08 14:30:00,365.47,366.68,363.34,366.34,82295.0,357.9633,359.1484,355.877,358.8154,82295.0
2022-03-08 15:00:00,366.75,369.26,364.43,364.43,19546.0,359.217,361.6754,356.9446,356.9446,19546.0
2022-03-08 15:30:00,364.03,364.03,360.18,360.51,62996.0,356.5528,356.5528,352.7819,353.1051,62996.0
2022-03-09 09:30:00,372.27,372.86,368.71,370.07,6809.0,364.6236,365.2015,361.1367,362.4688,6809.0
2022-03-09 10:00:00,369.39,371.33,368.42,369.88,5221.0,361.8027,363.7029,360.8527,362.2827,5221.0
2022-03-09 10:30:00,370.11,371.65,368.7,371.65,11410.0,362.5079,364.0163,361.1269,364.0163,11410.0
2022-03-09 11:00:00,370.86,371.83,369.31,371.59,6668.0,363.2425,364.1926,361.7244,363.9575,6668.0
2022-03-09 11:30:00,371.84,372.64,371.48,372.47,2535.0,364.2024,364.986,363.8498,364.8195,2535.0
2022-03-09 12:00:00,372.42,373.63,371.78,373.29,2471.0,364.7705,365.9556,364.1436,365.6226,2471.0
2022-03-09 12:30:00,373.69,374.57,373.44,374.29,3325.0,366.0144,366.8763,365.7695,366.6021,3325.0
2022-03-09 13:00:00,374.05,375.28,373.04,374.38,3605.0,366.367,367.5718,365.3778,366.6902,3605.0
2022-03-09 13:30:00,374.54,374.71,372.46,372.46,2305.0,366.847,367.0135,364.8097,364.8097,2305.0
2022-03-09 14:00:00,372.91,373.74,372.32,372.32,2444.0,365.2504,366.0634,364.6726,364.6726,2444.0
2022-03-09 14:30:00,372.56,374.54,372.29,373.37,8743.0,364.9076,366.847,364.6432,365.701,8743.0
2022-03-09 15:00:00,374.53,375.79,374.45,374.86,4811.0,366.8372,368.0713,366.7588,367.1604,4811.0
2022-03-09 15:30:00,375.02,376.26,373.19,373.42,31092.0,367.3171,368.5316,365.5247,365.75,31092.0
2022-03-10 09:30:00,361.66,371.73,361.66,371.73,13454.0,354.2315,364.0947,354.2315,364.0947,13454.0
2022-03-10 10:00:00,371.03,372.66,369.21,371.7,35130.0,363.409,365.0056,361.6264,364.0653,35130.0
2022-03-10 10:30:00,370.47,370.47,367.44,368.0,3777.0,362.8606,362.8606,359.8928,360.4413,3777.0
2022-03-10 11:00:00,366.81,370.28,366.81,368.98,4850.0,359.2757,362.6745,359.2757,361.4012,4850.0
2022-03-10 11:30:00,368.8,370.58,368.8,369.39,16750.0,361.2249,362.9683,361.2249,361.8027,16750.0
2022-03-10 12:00:00,369.91,370.8,368.64,369.02,4770.0,362.3121,363.1838,361.0681,361.4403,4770.0
2022-03-10 12:30:00,369.2,369.2,367.25,367.74,7301.0,361.6166,361.6166,359.7067,360.1866,7301.0
2022-03-10 13:00:00,367.96,368.86,367.6,368.0,4317.0,360.4021,361.2836,360.0495,360.4413,4317.0
2022-03-10 13:30:00,368.05,370.96,367.71,370.14,13433.0,360.4903,363.3405,360.1572,362.5373,13433.0
2022-03-10 14:00:00,370.27,371.78,370.15,371.78,4335.0,362.6647,364.1436,362.5471,364.1436,4335.0
2022-03-10 14:30:00,371.98,372.24,370.82,370.83,3342.0,364.3395,364.5942,363.2034,363.2132,3342.0
2022-03-10 15:00:00,370.64,370.91,369.07,370.22,9015.0,363.0271,363.2915,361.4893,362.6157,9015.0
2022-03-10 15:30:00,370.1,371.37,368.55,371.01,25180.0,362.4982,363.7421,360.98,363.3895,25180.0
2022-03-11 09:30:00,374.83,376.63,372.1,374.76,11944.0,367.131,368.894,364.4571,367.0624,11944.0
2022-03-11 10:00:00,374.15,374.91,370.92,371.1,4200.0,366.465,367.2094,363.3013,363.4776,4200.0
2022-03-11 10:30:00,371.33,373.7,370.33,373.7,4842.0,363.7029,366.0242,362.7234,366.0242,4842.0
2022-03-11 11:00:00,373.3,373.56,371.4,373.25,1728.0,365.6324,365.8871,363.7714,365.5834,1728.0
2022-03-11 11:30:00,372.91,373.42,371.86,372.72,4650.0,365.2504,365.75,364.222,365.0643,4650.0
2022-03-11 12:00:00,371.69,372.34,370.65,370.66,4004.0,364.0555,364.6921,363.0369,363.0466,4004.0
2022-03-11 12:30:00,371.22,371.57,370.57,371.45,3088.0,363.5951,363.938,362.9585,363.8204,3088.0
2022-03-11 13:00:00,371.44,371.84,371.04,371.27,4421.0,363.8106,364.2024,363.4188,363.6441,4421.0
2022-03-11 13:30:00,371.43,372.9,370.68,370.92,5136.0,363.8008,365.2406,363.0662,363.3013,5136.0
2022-03-11 14:00:00,370.83,372.43,370.83,372.25,3400.0,363.2132,364.7803,363.2132,364.604,3400.0
2022-03-11 14:30:00,372.43,372.49,371.46,371.56,3143.0,364.7803,364.8391,363.8302,363.9282,3143.0
2022-03-11 15:00:00,371.37,371.74,371.05,371.63,1835.0,363.7421,364.1045,363.4286,363.9967,1835.0
2022-03-11 15:30:00,371.31,371.56,369.87,370.66,22849.0,363.6833,363.9282,362.2729,363.0466,22849.0
2022-03-14 09:30:00,376.74,376.88,370.25,373.13,24938.0,369.0018,369.1389,362.6451,365.4659,24938.0
2022-03-14 10:00:00,372.58,375.88,372.57,375.21,5636.0,364.9272,368.1594,364.9174,367.5032,5636.0
2022-03-14 10:30:00,374.9,379.64,374.43,379.4,13967.0,367.1996,371.8422,366.7392,371.6071,13967.0
2022-03-14 11:00:00,379.66,380.22,377.09,377.3,18484.0,371.8618,372.4103,369.3446,369.5503,18484.0
2022-03-14 11:30:00,377.36,379.22,376.25,376.25,5975.0,369.609,371.4308,368.5218,368.5218,5975.0
2022-03-14 12:00:00,376.16,376.16,373.69,375.14,6679.0,368.4337,368.4337,366.0144,367.4346,6679.0
2022-03-14 12:30:00,376.13,377.64,375.51,375.51,3673.0,368.4043,369.8833,367.797,367.797,3673.0
2022-03-14 13:00:00,375.05,375.6,373.84,374.6,8827.0,367.3465,367.8852,366.1613,366.9057,8827.0
2022-03-14 13:30:00,374.4,375.3,373.67,373.71,31883.0,366.7098,367.5913,365.9948,366.034,31883.0
2022-03-14 14:00:00,373.1,374.19,372.87,372.87,1710.0,365.4365,366.5041,365.2113,365.2113,1710.0
2022-03-14 14:30:00,372.49,373.73,372.24,373.73,2864.0,364.8391,366.0536,364.5942,366.0536,2864.0
2022-03-14 15:00:00,374.67,375.27,373.78,374.39,3916.0,366.9743,367.562,366.1026,366.7,3916.0
2022-03-14 15:30:00,374.32,376.37,373.49,375.35,15144.0,366.6315,368.6394,365.8185,367.6403,15144.0
2022-03-15 09:30:00,379.29,380.69,373.47,376.45,6490.0,371.4994,372.8706,365.7989,368.7177,6490.0
2022-03-15 10:00:00,377.28,378.55,373.98,378.55,6034.0,369.5307,370.7746,366.2985,370.7746,6034.0
2022-03-15 10:30:00,378.99,379.49,376.33,376.89,7286.0,371.2055,371.6953,368.6002,369.1487,7286.0
2022-03-15 11:00:00,377.47,378.77,376.81,378.29,5404.0,369.7168,370.9901,369.0703,370.5199,5404.0
2022-03-15 11:30:00,378.85,380.68,377.52,377.52,8419.0,371.0684,372.8608,369.7657,369.7657,8419.0
2022-03-15 12:00:00,377.63,378.89,377.26,378.88,3036.0,369.8735,371.1076,369.5111,371.0978,3036.0
2022-03-15 12:30:00,379.33,380.41,378.04,378.5,2800.0,371.5386,372.5964,370.2751,370.7256,2800.0
2022-03-15 13:00:00,378.09,379.08,376.4,376.41,3404.0,370.324,371.2937,368.6687,368.6785,3404.0
2022-03-15 13:30:00,376.85,377.64,376.51,377.35,3994.0,369.1095,369.8833,368.7765,369.5992,3994.0
2022-03-15 14:00:00,377.7,377.7,375.62,376.02,3236.0,369.942,369.942,367.9048,368.2966,3236.0
2022-03-15 14:30:00,375.67,379.37,375.67,379.0,2766.0,367.9537,371.5777,367.9537,371.2153,2766.0
2022-03-15 15:00:00,379.64,380.78,379.13,380.75,8646.0,371.8422,372.9588,371.3427,372.9294,8646.0
2022-03-15 15:30:00,380.86,381.96,380.22,380.75,63237.0,373.0371,374.1145,372.4103,372.9294,63237.0
2022-03-16 09:30:00,383.89,388.04,383.68,387.66,13674.0,376.0049,380.0697,375.7992,379.6975,13674.0
2022-03-16 10:00:00,387.66,391.83,386.61,391.5,11116.0,379.6975,383.7818,378.669,383.4586,11116.0
2022-03-16 10:30:00,392.44,392.93,387.6,388.14,7345.0,384.3793,384.8592,379.6387,380.1676,7345.0
2022-03-16 11:00:00,388.3,388.51,385.17,385.17,3834.0,380.3243,380.53,377.2586,377.2586,3834.0
2022-03-16 11:30:00,385.75,386.48,383.65,384.32,12317.0,377.8267,378.5417,375.7698,376.4261,12317.0
2022-03-16 12:00:00,384.03,385.82,384.03,384.54,3639.0,376.142,377.8953,376.142,376.6416,3639.0
2022-03-16 12:30:00,384.84,385.13,381.51,382.86,5621.0,376.9354,377.2194,373.6738,374.9961,5621.0
2022-03-16 13:00:00,382.31,382.47,380.07,380.27,4890.0,374.4574,374.6141,372.2634,372.4593,4890.0
2022-03-16 13:30:00,380.5,380.79,374.78,375.58,14621.0,372.6845,372.9686,367.082,367.8656,14621.0
2022-03-16 14:00:00,375.49,376.99,372.47,372.59,12114.0,367.7774,369.2466,364.8195,364.937,12114.0
2022-03-16 14:30:00,372.53,377.45,371.0,376.31,6654.0,364.8782,369.6972,363.3797,368.5806,6654.0
2022-03-16 15:00:00,375.95,377.82,375.95,377.22,8789.0,368.228,370.0596,368.228,369.4719,8789.0
2022-03-16 15:30:00,376.83,379.62,375.49,379.1,33997.0,369.0899,371.8226,367.7774,371.3133,33997.0
2022-03-17 09:30:00,376.69,377.47,375.09,377.47,15004.0,368.9528,369.7168,367.3857,369.7168,15004.0
2022-03-17 10:00:00,377.49,380.26,377.11,378.58,4554.0,369.7364,372.4495,369.3642,370.804,4554.0
2022-03-17 10:30:00,379.33,380.54,378.15,379.01,6646.0,371.5386,372.7237,370.3828,371.2251,6646.0
2022-03-17 11:00:00,378.76,379.19,378.28,378.42,3021.0,370.9803,371.4014,370.5101,370.6473,3021.0
2022-03-17 11:30:00,378.16,379.58,377.88,379.4,4775.0,370.3926,371.7834,370.1183,371.6071,4775.0
2022-03-17 12:00:00,379.41,381.53,378.92,381.53,5543.0,371.6169,373.6934,371.137,373.6934,5543.0
2022-03-17 12:30:00,381.55,381.76,380.78,381.72,4682.0,373.713,373.9187,372.9588,373.8795,4682.0
2022-03-17 13:00:00,381.3,382.96,380.67,382.79,13864.0,373.4681,375.094,372.851,374.9275,13864.0
2022-03-17 13:30:00,382.93,383.9,382.03,383.66,5162.0,375.0646,376.0147,374.1831,375.7796,5162.0
2022-03-17 14:00:00,383.65,383.65,382.51,382.61,6140.0,375.7698,375.7698,374.6532,374.7512,6140.0
2022-03-17 14:30:00,382.35,384.68,382.35,383.67,7322.0,374.4965,376.7787,374.4965,375.7894,7322.0
2022-03-17 15:00:00,383.46,384.22,382.38,382.91,7662.0,375.5837,376.3281,374.5259,375.045,7662.0
2022-03-17 15:30:00,382.76,384.03,382.37,383.07,41120.0,374.8981,376.142,374.5161,375.2017,41120.0
2022-03-18 09:30:00,384.81,384.81,377.93,379.9,99170.0,376.906,376.906,370.1673,372.0969,99170.0
2022-03-18 10:00:00,379.36,381.75,379.12,380.42,3461.0,371.568,373.9089,371.3329,372.6062,3461.0
2022-03-18 10:30:00,379.75,380.41,378.64,379.98,1975.0,371.9499,372.5964,370.8627,372.1752,1975.0
2022-03-18 11:00:00,379.46,380.12,378.27,378.37,1376.0,371.6659,372.3123,370.5003,370.5983,1376.0
2022-03-18 11:30:00,378.35,378.71,377.3,377.8,2367.0,370.5787,370.9313,369.5503,370.04,2367.0
2022-03-18 12:00:00,377.18,379.97,377.18,379.35,4172.0,369.4327,372.1654,369.4327,371.5582,4172.0
2022-03-18 12:30:00,379.73,382.2,379.73,382.19,5688.0,371.9304,374.3496,371.9304,374.3398,5688.0
2022-03-18 13:00:00,381.82,383.39,381.66,382.37,7785.0,373.9774,375.5152,373.8207,374.5161,7785.0
2022-03-18 13:30:00,382.96,384.04,382.5,383.57,10584.0,375.094,376.1518,374.6435,375.6915,10584.0
2022-03-18 14:00:00,383.44,383.9,382.02,382.6,7310.0,375.5641,376.0147,374.1733,374.7414,7310.0
2022-03-18 14:30:00,382.66,383.46,382.17,382.78,8055.0,374.8002,375.5837,374.3202,374.9177,8055.0
2022-03-18 15:00:00,383.14,384.89,382.98,384.84,16662.0,375.2703,376.9844,375.1136,376.9354,16662.0
2022-03-18 15:30:00,384.95,386.73,383.54,385.63,148594.0,377.0431,378.7866,375.6621,377.7092,148594.0
2022-03-21 09:30:00,383.75,386.99,382.43,383.32,9192.0,375.8678,379.0412,374.5749,375.4466,9192.0
2022-03-21 10:00:00,384.62,385.18,382.28,384.19,6442.0,376.7199,377.2684,374.428,376.2987,6442.0
2022-03-21 10:30:00,383.91,385.24,382.01,385.24,9288.0,376.0245,377.3272,374.1635,377.3272,9288.0
2022-03-21 11:00:00,385.12,387.28,385.12,385.19,9118.0,377.2096,379.3253,377.2096,377.2782,9118.0
2022-03-21 11:30:00,384.67,385.39,383.16,385.13,5452.0,376.7689,377.4741,375.2899,377.2194,5452.0
2022-03-21 12:00:00,384.13,385.56,384.08,385.56,3501.0,376.24,377.6406,376.191,377.6406,3501.0
2022-03-21 12:30:00,385.53,385.84,383.88,384.08,4575.0,377.6112,377.9149,375.9951,376.191,4575.0
2022-03-21 13:00:00,383.48,384.75,382.2,383.29,12633.0,375.6033,376.8472,374.3496,375.4172,12633.0
2022-03-21 13:30:00,383.25,383.25,381.7,382.59,5271.0,375.378,375.378,373.8599,374.7316,5271.0
2022-03-21 14:00:00,382.84,382.84,381.51,382.75,5352.0,374.9765,374.9765,373.6738,374.8883,5352.0
2022-03-21 14:30:00,382.55,383.78,381.95,382.09,5249.0,374.6924,375.8972,374.1048,374.2419,5249.0
2022-03-21 15:00:00,382.11,382.46,381.16,381.95,8313.0,374.2615,374.6043,373.331,374.1048,8313.0
2022-03-21 15:30:00,382.0,383.38,380.87,382.58,39043.0,374.1537,375.5054,373.0469,374.7218,39043.0
2022-03-22 09:30:00,383.79,387.75,382.71,386.2,5391.0,375.907,379.7856,374.8491,378.2675,5391.0
2022-03-22 10:00:00,386.38,387.03,384.06,385.85,29724.0,378.4438,379.0804,376.1714,377.9246,29724.0
2022-03-22 10:30:00,386.14,386.3,385.05,386.3,6091.0,378.2087,378.3654,377.1411,378.3654,6091.0
2022-03-22 11:00:00,385.4,386.45,385.0,386.05,11814.0,377.4839,378.5123,377.0921,378.1205,11814.0
2022-03-22 11:30:00,385.65,386.27,385.46,385.64,6984.0,377.7288,378.336,377.5427,377.719,6984.0
2022-03-22 12:00:00,385.9,386.67,384.22,384.22,19589.0,377.9736,378.7278,376.3281,376.3281,19589.0
2022-03-22 12:30:00,383.49,385.82,383.48,385.07,5607.0,375.6131,377.8953,375.6033,377.1607,5607.0
2022-03-22 13:00:00,385.08,385.61,384.32,385.35,4705.0,377.1705,377.6896,376.4261,377.4349,4705.0
2022-03-22 13:30:00,385.12,385.38,384.2,385.17,4521.0,377.2096,377.4643,376.3085,377.2586,4521.0
2022-03-22 14:00:00,384.77,385.6,384.38,384.42,10434.0,376.8668,377.6798,376.4848,376.524,10434.0
2022-03-22 14:30:00,384.29,384.97,383.44,384.65,15205.0,376.3967,377.0627,375.5641,376.7493,15205.0
2022-03-22 15:00:00,383.45,384.14,382.55,382.96,9333.0,375.5739,376.2498,374.6924,375.094,9333.0
2022-03-22 15:30:00,382.9,384.76,382.69,384.16,50266.0,375.0352,376.857,374.8296,376.2694,50266.0
2022-03-23 09:30:00,381.12,381.61,377.2,379.3,12454.0,373.2918,373.7717,369.4523,371.5092,12454.0
2022-03-23 10:00:00,378.58,380.44,378.29,379.54,10432.0,370.804,372.6258,370.5199,371.7443,10432.0
2022-03-23 10:30:00,380.12,381.48,379.76,380.28,9510.0,372.3123,373.6444,371.9597,372.4691,9510.0
2022-03-23 11:00:00,380.03,381.17,379.85,380.95,4241.0,372.2242,373.3408,372.0479,373.1253,4241.0
2022-03-23 11:30:00,381.18,382.19,380.83,381.99,12190.0,373.3506,374.3398,373.0078,374.1439,12190.0
2022-03-23 12:00:00,382.03,382.44,379.85,380.65,25013.0,374.1831,374.5847,372.0479,372.8315,25013.0
2022-03-23 12:30:00,380.47,381.34,379.77,380.52,6903.0,372.6552,373.5073,371.9695,372.7041,6903.0
2022-03-23 13:00:00,380.62,381.28,379.76,379.76,9434.0,372.8021,373.4485,371.9597,371.9597,9434.0
2022-03-23 13:30:00,380.14,380.93,379.1,380.88,4355.0,372.3319,373.1057,371.3133,373.0567,4355.0
2022-03-23 14:00:00,380.56,381.08,379.94,380.34,8294.0,372.7433,373.2526,372.136,372.5278,8294.0
2022-03-23 14:30:00,380.73,380.73,378.34,378.34,4198.0,372.9098,372.9098,370.5689,370.5689,4198.0
2022-03-23 15:00:00,378.43,378.81,377.01,377.27,12674.0,370.6571,371.0292,369.2662,369.5209,12674.0
2022-03-23 15:30:00,377.07,377.07,375.21,375.81,46488.0,369.325,369.325,367.5032,368.0909,46488.0
2022-03-24 09:30:00,376.25,380.9,374.39,379.78,8372.0,368.5218,373.0763,366.7,371.9793,8372.0
2022-03-24 10:00:00,378.72,380.48,378.42,379.1,1504.0,370.9411,372.6649,370.6473,371.3133,1504.0
2022-03-24 10:30:00,379.23,379.24,378.69,378.69,1908.0,371.4406,371.4504,370.9117,370.9117,1908.0
2022-03-24 11:00:00,379.14,380.55,378.77,380.07,3707.0,371.3525,372.7335,370.9901,372.2634,3707.0
2022-03-24 11:30:00,380.05,380.45,379.32,379.88,5741.0,372.2438,372.6356,371.5288,372.0773,5741.0
2022-03-24 12:00:00,379.93,379.94,378.96,379.08,3932.0,372.1262,372.136,371.1762,371.2937,3932.0
2022-03-24 12:30:00,378.92,380.36,378.88,380.05,8967.0,371.137,372.5474,371.0978,372.2438,8967.0
2022-03-24 13:00:00,380.04,381.92,380.04,381.63,6242.0,372.234,374.0754,372.234,373.7913,6242.0
2022-03-24 13:30:00,381.46,382.67,381.26,381.86,4173.0,373.6248,374.81,373.4289,374.0166,4173.0
2022-03-24 14:00:00,382.13,382.58,380.86,381.14,4301.0,374.2811,374.7218,373.0371,373.3114,4301.0
2022-03-24 14:30:00,381.1,382.41,380.66,382.27,7814.0,373.2722,374.5553,372.8412,374.4182,7814.0
2022-03-24 15:00:00,382.12,382.81,381.62,382.58,3650.0,374.2713,374.9471,373.7815,374.7218,3650.0
2022-03-24 15:30:00,382.63,384.38,381.05,383.85,30268.0,374.7708,376.4848,373.2232,375.9657,30268.0
2022-03-25 09:30:00,384.53,385.57,383.39,383.98,9054.0,376.6318,377.6504,375.5152,376.0931,9054.0
2022-03-25 10:00:00,383.93,383.93,382.44,383.09,13632.0,376.0441,376.0441,374.5847,375.2213,13632.0
2022-03-25 10:30:00,383.55,387.83,383.38,387.83,11859.0,375.6719,379.864,375.5054,379.864,11859.0
2022-03-25 11:00:00,387.56,387.63,385.16,386.06,12390.0,379.5995,379.6681,377.2488,378.1303,12390.0
2022-03-25 11:30:00,386.05,389.3,386.04,387.99,7996.0,378.1205,381.3038,378.1107,380.0207,7996.0
2022-03-25 12:00:00,388.29,390.45,388.2,389.21,4037.0,380.3145,382.4302,380.2264,381.2156,4037.0
2022-03-25 12:30:00,389.21,390.0,388.99,390.0,8048.0,381.2156,381.9894,381.0001,381.9894,8048.0
2022-03-25 13:00:00,389.83,390.25,389.45,389.87,7559.0,381.8229,382.2343,381.4507,381.8621,7559.0
2022-03-25 13:30:00,390.12,391.65,390.12,391.56,5400.0,382.1069,383.6055,382.1069,383.5174,5400.0
2022-03-25 14:00:00,391.72,394.89,391.6,394.62,13773.0,383.6741,386.779,383.5565,386.5145,13773.0
2022-03-25 14:30:00,394.42,394.6,393.05,393.37,8303.0,386.3186,386.4949,384.9768,385.2902,8303.0
2022-03-25 15:00:00,393.0,393.5,391.25,391.5,10571.0,384.9278,385.4175,383.2137,383.4586,10571.0
2022-03-25 15:30:00,391.5,394.56,391.44,394.05,57087.0,383.4586,386.4557,383.3998,385.9562,57087.0
2022-03-28 09:30:00,392.18,396.93,389.02,396.93,16397.0,384.1246,388.7771,381.0295,388.7771,16397.0
2022-03-28 10:00:00,396.94,398.12,396.01,397.52,18870.0,388.7869,389.9426,387.876,389.3549,18870.0
2022-03-28 10:30:00,397.63,397.63,394.72,395.44,7079.0,389.4627,389.4627,386.6125,387.3177,7079.0
2022-03-28 11:00:00,395.67,396.54,394.09,395.05,14276.0,387.5429,388.3951,385.9954,386.9357,14276.0
2022-03-28 11:30:00,394.98,395.19,393.16,393.81,19222.0,386.8671,387.0728,385.0845,385.7211,19222.0
2022-03-28 12:00:00,394.08,395.69,394.08,395.22,3782.0,385.9856,387.5625,385.9856,387.1022,3782.0
2022-03-28 12:30:00,395.42,397.13,395.14,396.81,3389.0,387.2981,388.973,387.0238,388.6595,3389.0
2022-03-28 13:00:00,397.09,397.09,395.68,396.02,4200.0,388.9338,388.9338,387.5527,387.8858,4200.0
2022-03-28 13:30:00,396.03,396.32,393.43,393.43,5554.0,387.8955,388.1796,385.349,385.349,5554.0
2022-03-28 14:00:00,393.65,395.86,393.12,395.86,8884.0,385.5644,387.729,385.0453,387.729,8884.0
2022-03-28 14:30:00,395.78,396.78,395.49,396.78,6922.0,387.6507,388.6301,387.3666,388.6301,6922.0
2022-03-28 15:00:00,396.53,396.53,394.72,394.99,6091.0,388.3853,388.3853,386.6125,386.8769,6091.0
2022-03-28 15:30:00,395.25,397.94,394.72,397.09,38062.0,387.1316,389.7663,386.6125,388.9338,38062.0
2022-03-29 09:30:00,400.58,406.85,400.58,403.07,15116.0,392.3521,398.4933,392.3521,394.7909,15116.0
2022-03-29 10:00:00,402.78,403.0,398.16,400.71,24407.0,394.5069,394.7224,389.9818,392.4794,24407.0
2022-03-29 10:30:00,402.0,402.5,401.06,401.9,3344.0,393.7429,394.2327,392.8222,393.645,3344.0
2022-03-29 11:00:00,402.09,402.41,397.58,398.37,6331.0,393.8311,394.1445,389.4137,390.1875,6331.0
2022-03-29 11:30:00,398.65,400.75,398.06,400.28,18173.0,390.4617,392.5186,389.8839,392.0583,18173.0
2022-03-29 12:00:00,400.31,402.1,399.58,400.57,8677.0,392.0876,393.8409,391.3726,392.3423,8677.0
2022-03-29 12:30:00,400.26,401.55,399.71,401.32,5037.0,392.0387,393.3022,391.5,393.0769,5037.0
2022-03-29 13:00:00,401.3,401.86,400.82,401.48,5393.0,393.0573,393.6058,392.5872,393.2336,5393.0
2022-03-29 13:30:00,401.82,402.9,401.16,402.83,5030.0,393.5666,394.6244,392.9202,394.5559,5030.0
2022-03-29 14:00:00,403.03,404.63,402.99,404.63,3634.0,394.7518,396.3189,394.7126,396.3189,3634.0
2022-03-29 14:30:00,405.06,406.04,404.87,404.88,8216.0,396.7401,397.6999,396.554,396.5638,8216.0
2022-03-29 15:00:00,404.79,405.17,404.3,404.59,6423.0,396.4756,396.8478,395.9957,396.2797,6423.0
2022-03-29 15:30:00,404.79,405.74,404.12,404.47,27707.0,396.4756,397.4061,395.8194,396.1622,27707.0
2022-03-30 09:30:00,402.01,403.43,397.67,399.34,21582.0,393.7527,395.1436,389.5019,391.1376,21582.0
2022-03-30 10:00:00,400.1,400.1,396.79,398.08,9371.0,391.882,391.882,388.6399,389.9034,9371.0
2022-03-30 10:30:00,398.19,398.52,396.03,396.04,7680.0,390.0112,390.3344,387.8955,387.9053,7680.0
2022-03-30 11:00:00,396.02,396.58,393.42,394.37,22873.0,387.8858,388.4343,385.3392,386.2696,22873.0
2022-03-30 11:30:00,394.41,394.98,393.44,394.48,3431.0,386.3088,386.8671,385.3587,386.3774,3431.0
2022-03-30 12:00:00,394.66,394.77,393.82,393.82,2420.0,386.5537,386.6614,385.7309,385.7309,2420.0
2022-03-30 12:30:00,394.43,394.71,393.19,393.4,8617.0,386.3284,386.6027,385.1139,385.3196,8617.0
2022-03-30 13:00:00,393.74,393.78,392.87,393.07,4550.0,385.6526,385.6918,384.8005,384.9963,4550.0
2022-03-30 13:30:00,392.94,394.26,392.82,393.48,5517.0,384.869,386.1619,384.7515,385.3979,5517.0
2022-03-30 14:00:00,393.77,394.43,393.49,393.55,6023.0,385.682,386.3284,385.4077,385.4665,6023.0
2022-03-30 14:30:00,393.48,393.76,391.21,391.65,7671.0,385.3979,385.6722,383.1746,383.6055,7671.0
2022-03-30 15:00:00,391.75,391.78,389.7,390.29,11531.0,383.7035,383.7328,381.6956,382.2734,11531.0
2022-03-30 15:30:00,390.36,391.14,389.76,390.25,38419.0,382.342,383.106,381.7543,382.2343,38419.0
2022-03-31 09:30:00,387.98,389.99,387.21,388.15,9806.0,380.0109,381.9796,379.2567,380.1774,9806.0
2022-03-31 10:00:00,388.16,388.16,386.3,387.67,9240.0,380.1872,380.1872,378.3654,379.7073,9240.0
2022-03-31 10:30:00,387.68,389.37,387.67,388.95,10998.0,379.7171,381.3723,379.7073,380.961,10998.0
2022-03-31 11:00:00,389.49,389.79,388.19,388.19,8520.0,381.4899,381.7837,380.2166,380.2166,8520.0
2022-03-31 11:30:00,388.21,391.72,388.2,391.72,15679.0,380.2362,383.6741,380.2264,383.6741,15679.0
2022-03-31 12:00:00,392.0,393.13,391.14,392.06,5160.0,383.9483,385.0551,383.106,384.0071,5160.0
2022-03-31 12:30:00,392.04,393.8,391.64,391.99,10555.0,383.9875,385.7114,383.5957,383.9385,10555.0
2022-03-31 13:00:00,392.16,392.16,389.67,390.55,4403.0,384.105,384.105,381.6662,382.5281,4403.0
2022-03-31 13:30:00,390.4,391.74,390.16,391.74,3388.0,382.3812,383.6937,382.1461,383.6937,3388.0
2022-03-31 14:00:00,391.16,391.27,389.53,390.42,2334.0,383.1256,383.2333,381.5291,382.4008,2334.0
2022-03-31 14:30:00,390.41,390.66,389.93,390.16,3933.0,382.391,382.6358,381.9208,382.1461,3933.0
2022-03-31 15:00:00,390.32,390.35,388.36,388.45,7904.0,382.3028,382.3322,380.3831,380.4712,7904.0
2022-03-31 15:30:00,388.68,388.68,384.88,384.88,32956.0,380.6965,380.6965,376.9746,376.9746,32956.0
2022-04-01 09:30:00,388.51,388.51,384.63,386.42,7519.0,380.53,380.53,376.7297,378.4829,7519.0
2022-04-01 10:00:00,386.72,387.09,381.32,382.02,7147.0,378.7768,379.1392,373.4877,374.1733,7147.0
2022-04-01 10:30:00,381.77,384.12,381.77,383.59,6965.0,373.9284,376.2302,373.9284,375.7111,6965.0
2022-04-01 11:00:00,383.79,384.54,382.56,383.2,5682.0,375.907,376.6416,374.7022,375.3291,5682.0
2022-04-01 11:30:00,383.31,383.83,382.21,383.82,5585.0,375.4368,375.9461,374.3594,375.9363,5585.0
2022-04-01 12:00:00,383.69,384.34,382.72,383.86,3913.0,375.809,376.4457,374.8589,375.9755,3913.0
2022-04-01 12:30:00,383.81,384.67,383.49,384.21,6011.0,375.9265,376.7689,375.6131,376.3183,6011.0
2022-04-01 13:00:00,384.18,384.7,383.18,384.19,6558.0,376.2889,376.7983,375.3095,376.2987,6558.0
2022-04-01 13:30:00,384.31,385.21,384.09,384.57,8264.0,376.4163,377.2978,376.2008,376.6709,8264.0
2022-04-01 14:00:00,384.27,385.01,383.83,384.47,8502.0,376.3771,377.1019,375.9461,376.573,8502.0
2022-04-01 14:30:00,384.81,385.75,383.63,383.63,12269.0,376.906,377.8267,375.7502,375.7502,12269.0
2022-04-01 15:00:00,384.27,384.69,382.94,383.25,9532.0,376.3771,376.7885,375.0744,375.378,9532.0
2022-04-01 15:30:00,383.18,385.74,383.09,385.04,43267.0,375.3095,377.8169,375.2213,377.1313,43267.0
2022-04-04 09:30:00,384.55,384.55,380.94,383.8,5811.0,376.6513,376.6513,373.1155,375.9168,5811.0
2022-04-04 10:00:00,383.42,385.11,382.41,384.71,4678.0,375.5446,377.1998,374.5553,376.8081,4678.0
2022-04-04 10:30:00,383.89,385.03,383.19,384.08,5599.0,376.0049,377.1215,375.3193,376.191,5599.0
2022-04-04 11:00:00,384.42,385.31,383.59,385.12,6297.0,376.524,377.3957,375.7111,377.2096,6297.0
2022-04-04 11:30:00,385.14,386.32,385.07,385.9,8591.0,377.2292,378.385,377.1607,377.9736,8591.0
2022-04-04 12:00:00,386.23,386.23,385.11,385.82,3711.0,378.2968,378.2968,377.1998,377.8953,3711.0
2022-04-04 12:30:00,385.99,386.31,384.05,384.05,5026.0,378.0618,378.3752,376.1616,376.1616,5026.0
2022-04-04 13:00:00,383.91,384.6,383.77,384.43,1400.0,376.0245,376.7003,375.8874,376.5338,1400.0
2022-04-04 13:30:00,384.6,385.12,384.56,384.68,2332.0,376.7003,377.2096,376.6611,376.7787,2332.0
2022-04-04 14:00:00,384.98,385.58,384.62,385.25,2294.0,377.0725,377.6602,376.7199,377.337,2294.0
2022-04-04 14:30:00,384.83,385.28,384.59,384.59,3361.0,376.9256,377.3664,376.6905,376.6905,3361.0
2022-04-04 15:00:00,384.4,385.91,384.32,385.34,5128.0,376.5044,377.9834,376.4261,377.4251,5128.0
2022-04-04 15:30:00,385.48,386.18,384.25,384.87,36424.0,377.5622,378.2479,376.3575,376.9648,36424.0
2022-04-05 09:30:00,384.02,387.5,382.76,385.7,6549.0,376.1322,379.5408,374.8981,377.7777,6549.0
2022-04-05 10:00:00,386.85,387.04,381.49,383.09,4814.0,378.9041,379.0902,373.6542,375.2213,4814.0
2022-04-05 10:30:00,383.13,386.94,382.92,385.87,16793.0,375.2605,378.9923,375.0548,377.9442,16793.0
2022-04-05 11:00:00,385.81,386.58,384.57,385.47,5110.0,377.8855,378.6397,376.6709,377.5525,5110.0
2022-04-05 11:30:00,384.74,385.25,382.29,382.29,4812.0,376.8374,377.337,374.4378,374.4378,4812.0
2022-04-05 12:00:00,382.33,383.45,381.52,381.65,3517.0,374.4769,375.5739,373.6836,373.8109,3517.0
2022-04-05 12:30:00,381.71,383.26,381.7,383.26,3603.0,373.8697,375.3878,373.8599,375.3878,3603.0
2022-04-05 13:00:00,382.92,384.56,382.78,384.09,5317.0,375.0548,376.6611,374.9177,376.2008,5317.0
2022-04-05 13:30:00,384.16,384.68,383.09,383.62,5138.0,376.2694,376.7787,375.2213,375.7404,5138.0
2022-04-05 14:00:00,383.25,383.71,382.53,383.31,3329.0,375.378,375.8286,374.6728,375.4368,3329.0
2022-04-05 14:30:00,382.87,382.87,381.73,381.88,5548.0,375.0059,375.0059,373.8893,374.0362,5548.0
2022-04-05 15:00:00,382.09,382.27,381.41,381.55,7124.0,374.2419,374.4182,373.5758,373.713,7124.0
2022-04-05 15:30:00,381.31,381.35,379.79,381.3,31839.0,373.4779,373.5171,371.9891,373.4681,31839.0
2022-04-06 09:30:00,377.55,379.1,375.88,377.69,8302.0,369.7951,371.3133,368.1594,369.9323,8302.0
2022-04-06 10:00:00,377.0,377.0,373.72,375.76,9835.0,369.2564,369.2564,366.0438,368.0419,9835.0
2022-04-06 10:30:00,376.6,377.5,375.75,376.93,5304.0,368.8646,369.7462,368.0321,369.1879,5304.0
2022-04-06 11:00:00,376.84,378.52,376.59,378.0,7672.0,369.0997,370.7452,368.8548,370.2359,7672.0
2022-04-06 11:30:00,377.96,377.96,376.8,376.85,6148.0,370.1967,370.1967,369.0605,369.1095,6148.0
2022-04-06 12:00:00,376.63,377.35,375.77,376.89,5763.0,368.894,369.5992,368.0517,369.1487,5763.0
2022-04-06 12:30:00,376.83,376.89,372.7,372.77,34301.0,369.0899,369.1487,365.0447,365.1133,34301.0
2022-04-06 13:00:00,372.81,373.07,371.21,372.72,30334.0,365.1525,365.4071,363.5854,365.0643,30334.0
2022-04-06 13:30:00,372.47,373.28,372.16,373.28,21410.0,364.8195,365.6128,364.5158,365.6128,21410.0
2022-04-06 14:00:00,372.86,374.48,370.47,371.92,15449.0,365.2015,366.7882,362.8606,364.2808,15449.0
2022-04-06 14:30:00,371.79,375.18,371.66,375.05,16553.0,364.1534,367.4738,364.0261,367.3465,16553.0
2022-04-06 15:00:00,375.2,375.2,372.51,372.53,20774.0,367.4934,367.4934,364.8586,364.8782,20774.0
2022-04-06 15:30:00,372.53,374.22,371.94,373.5,47098.0,364.8782,366.5335,364.3004,365.8283,47098.0
2022-04-07 09:30:00,373.84,374.08,370.53,370.73,6531.0,366.1613,366.3964,362.9193,363.1152,6531.0
2022-04-07 10:00:00,370.04,370.3,366.79,366.79,5361.0,362.4394,362.694,359.2561,359.2561,5361.0
2022-04-07 10:30:00,367.54,368.18,366.0,368.04,6861.0,359.9907,360.6176,358.4824,360.4805,6861.0
2022-04-07 11:00:00,368.66,369.81,367.64,369.09,8668.0,361.0877,362.2141,360.0887,361.5089,8668.0
2022-04-07 11:30:00,368.99,370.94,368.77,370.38,7285.0,361.4109,363.3209,361.1955,362.7724,7285.0
2022-04-07 12:00:00,369.81,370.7,369.81,369.93,1960.0,362.2141,363.0858,362.2141,362.3316,1960.0
2022-04-07 12:30:00,370.03,370.78,369.22,369.24,3891.0,362.4296,363.1642,361.6362,361.6558,3891.0
2022-04-07 13:00:00,369.36,371.16,369.36,370.8,5145.0,361.7733,363.5364,361.7733,363.1838,5145.0
2022-04-07 13:30:00,370.72,372.32,370.12,372.32,4280.0,363.1054,364.6726,362.5177,364.6726,4280.0
2022-04-07 14:00:00,372.17,372.72,371.55,371.96,3678.0,364.5256,365.0643,363.9184,364.3199,3678.0
2022-04-07 14:30:00,371.66,372.04,369.64,370.32,56577.0,364.0261,364.3983,362.0476,362.7136,56577.0
2022-04-07 15:00:00,370.28,371.6,369.99,370.56,30563.0,362.6745,363.9673,362.3904,362.9487,30563.0
2022-04-07 15:30:00,370.56,370.56,368.4,369.59,61014.0,362.9487,362.9487,360.8331,361.9986,61014.0
2022-04-08 09:30:00,371.69,371.69,365.0,366.08,11951.0,364.0555,364.0555,357.5029,358.5607,11951.0
2022-04-08 10:00:00,366.94,370.9,366.04,370.9,10180.0,359.4031,363.2817,358.5215,363.2817,10180.0
2022-04-08 10:30:00,371.7,377.0,371.7,376.53,14082.0,364.0653,369.2564,364.0653,368.7961,14082.0
2022-04-08 11:00:00,376.49,377.35,375.61,376.24,12286.0,368.7569,369.5992,367.895,368.512,12286.0
2022-04-08 11:30:00,376.36,376.76,373.82,374.3,7152.0,368.6296,369.0214,366.1417,366.6119,7152.0
2022-04-08 12:00:00,374.26,374.99,373.51,374.43,4573.0,366.5727,367.2877,365.8381,366.7392,4573.0
2022-04-08 12:30:00,373.96,373.96,372.51,373.68,2460.0,366.2789,366.2789,364.8586,366.0046,2460.0
2022-04-08 13:00:00,373.66,373.66,371.75,371.96,4734.0,365.985,365.985,364.1143,364.3199,4734.0
2022-04-08 13:30:00,371.43,372.01,370.51,370.51,2214.0,363.8008,364.3689,362.8997,362.8997,2214.0
2022-04-08 14:00:00,370.44,371.17,370.0,370.0,2403.0,362.8312,363.5462,362.4002,362.4002,2403.0
2022-04-08 14:30:00,369.93,371.21,369.69,371.14,1720.0,362.3316,363.5854,362.0966,363.5168,1720.0
2022-04-08 15:00:00,370.86,371.8,370.85,371.68,16367.0,363.2425,364.1632,363.2327,364.0457,16367.0
2022-04-08 15:30:00,372.0,372.62,370.59,372.05,42137.0,364.3591,364.9664,362.9781,364.4081,42137.0
2022-04-11 09:30:00,369.53,374.8,369.53,374.4,9436.0,361.9399,367.1016,361.9399,366.7098,9436.0
2022-04-11 10:00:00,373.61,375.94,373.29,374.03,30493.0,365.9361,368.2182,365.6226,366.3474,30493.0
2022-04-11 10:30:00,373.59,374.81,371.27,371.27,9395.0,365.9165,367.1114,363.6441,363.6441,9395.0
2022-04-11 11:00:00,371.26,372.87,370.43,372.87,5625.0,363.6343,365.2113,362.8214,365.2113,5625.0
2022-04-11 11:30:00,372.53,373.36,371.98,372.46,5853.0,364.8782,365.6912,364.3395,364.8097,5853.0
2022-04-11 12:00:00,373.52,374.28,373.01,373.61,3027.0,365.8479,366.5923,365.3484,365.9361,3027.0
2022-04-11 12:30:00,373.68,373.68,372.18,372.67,2949.0,366.0046,366.0046,364.5354,365.0154,2949.0
2022-04-11 13:00:00,372.92,372.92,369.74,370.02,8464.0,365.2602,365.2602,362.1455,362.4198,8464.0
2022-04-11 13:30:00,371.09,372.21,370.71,372.16,4529.0,363.4678,364.5648,363.0956,364.5158,4529.0
2022-04-11 14:00:00,371.95,372.98,371.34,372.59,2202.0,364.3102,365.319,363.7127,364.937,2202.0
2022-04-11 14:30:00,372.1,372.49,371.45,372.29,6228.0,364.4571,364.8391,363.8204,364.6432,6228.0
2022-04-11 15:00:00,372.33,372.37,370.16,370.31,15611.0,364.6823,364.7215,362.5569,362.7038,15611.0
2022-04-11 15:30:00,370.27,370.84,369.03,370.11,24696.0,362.6647,363.223,361.4501,362.5079,24696.0
2022-04-12 09:30:00,371.25,377.02,369.77,376.02,5202.0,363.6245,369.276,362.1749,368.2966,5202.0
2022-04-12 10:00:00,375.73,376.32,374.33,374.33,5854.0,368.0125,368.5904,366.6413,366.6413,5854.0
2022-04-12 10:30:00,374.6,374.84,372.78,373.58,2874.0,366.9057,367.1408,365.1231,365.9067,2874.0
2022-04-12 11:00:00,373.4,375.87,373.04,375.72,7252.0,365.7304,368.1496,365.3778,368.0027,7252.0
2022-04-12 11:30:00,375.42,375.45,374.68,374.84,1400.0,367.7089,367.7383,366.9841,367.1408,1400.0
2022-04-12 12:00:00,374.31,374.44,373.18,373.38,4130.0,366.6217,366.749,365.5149,365.7108,4130.0
2022-04-12 12:30:00,373.3,373.73,372.86,372.87,2145.0,365.6324,366.0536,365.2015,365.2113,2145.0
2022-04-12 13:00:00,372.47,372.81,371.37,371.41,5700.0,364.8195,365.1525,363.7421,363.7812,5700.0
2022-04-12 13:30:00,371.13,371.13,368.57,368.76,4067.0,363.507,363.507,360.9996,361.1857,4067.0
2022-04-12 14:00:00,368.75,369.09,366.8,366.85,9127.0,361.1759,361.5089,359.2659,359.3149,9127.0
2022-04-12 14:30:00,367.0,367.2,366.18,366.86,4482.0,359.4618,359.6577,358.6587,359.3247,4482.0
2022-04-12 15:00:00,367.27,367.27,364.8,365.18,7208.0,359.7263,359.7263,357.307,357.6792,7208.0
2022-04-12 15:30:00,365.03,366.85,364.58,366.76,49052.0,357.5323,359.3149,357.0915,359.2268,49052.0
2022-04-13 09:30:00,366.24,370.19,365.2,369.13,7547.0,358.7174,362.5863,357.6988,361.5481,7547.0
2022-04-13 10:00:00,368.85,369.19,365.63,366.3,14859.0,361.2738,361.6068,358.12,358.7762,14859.0
2022-04-13 10:30:00,366.96,368.01,365.75,367.41,9407.0,359.4226,360.4511,358.2375,359.8634,9407.0
2022-04-13 11:00:00,367.39,370.23,366.95,369.82,4224.0,359.8438,362.6255,359.4129,362.2239,4224.0
2022-04-13 11:30:00,369.95,370.46,367.56,367.57,20668.0,362.3512,362.8508,360.0103,360.0201,20668.0
2022-04-13 12:00:00,367.78,368.56,367.6,367.92,5271.0,360.2258,360.9898,360.0495,360.3629,5271.0
2022-04-13 12:30:00,368.47,369.91,367.9,368.63,10953.0,360.9016,362.3121,360.3433,361.0583,10953.0
2022-04-13 13:00:00,368.96,369.63,368.26,368.59,3235.0,361.3816,362.0378,360.6959,361.0192,3235.0
2022-04-13 13:30:00,368.08,368.37,366.75,367.18,10778.0,360.5196,360.8037,359.217,359.6381,10778.0
2022-04-13 14:00:00,368.11,368.61,366.8,367.14,10496.0,360.549,361.0388,359.2659,359.5989,10496.0
2022-04-13 14:30:00,367.25,367.32,365.52,365.91,16923.0,359.7067,359.7753,358.0122,358.3942,16923.0
2022-04-13 15:00:00,365.91,367.65,365.64,367.04,23041.0,358.3942,360.0985,358.1298,359.501,23041.0
2022-04-13 15:30:00,367.18,367.69,366.51,366.98,59833.0,359.6381,360.1377,358.9819,359.4422,59833.0
2022-04-14 09:30:00,367.01,369.85,364.57,367.06,18655.0,359.4716,362.2533,357.0817,359.5206,18655.0
2022-04-14 10:00:00,367.39,369.99,366.62,369.24,15187.0,359.8438,362.3904,359.0896,361.6558,15187.0
2022-04-14 10:30:00,369.17,370.78,369.17,369.55,5984.0,361.5873,363.1642,361.5873,361.9594,5984.0
2022-04-14 11:00:00,369.0,370.25,369.0,370.01,2696.0,361.4207,362.6451,361.4207,362.41,2696.0
2022-04-14 11:30:00,369.53,369.82,368.09,368.58,3974.0,361.9399,362.2239,360.5294,361.0094,3974.0
2022-04-14 12:00:00,368.45,368.6,366.93,366.94,4391.0,360.882,361.029,359.3933,359.4031,4391.0
2022-04-14 12:30:00,367.05,367.67,366.44,367.02,3528.0,359.5108,360.1181,358.9133,359.4814,3528.0
2022-04-14 13:00:00,366.93,366.93,365.87,366.28,3902.0,359.3933,359.3933,358.355,358.7566,3902.0
2022-04-14 13:30:00,366.49,367.76,366.32,367.68,5477.0,358.9623,360.2062,358.7958,360.1279,5477.0
2022-04-14 14:00:00,367.63,367.95,366.3,366.48,3648.0,360.0789,360.3923,358.7762,358.9525,3648.0
2022-04-14 14:30:00,366.78,366.78,364.99,364.99,4150.0,359.2463,359.2463,357.4931,357.4931,4150.0
2022-04-14 15:00:00,364.83,365.21,363.82,365.12,10788.0,357.3364,357.7086,356.3471,357.6204,10788.0
2022-04-14 15:30:00,365.16,365.82,364.59,364.59,36330.0,357.6596,358.3061,357.1013,357.1013,36330.0
2022-04-18 09:30:00,364.47,367.07,363.23,363.75,8022.0,356.9838,359.5304,355.7693,356.2786,8022.0
2022-04-18 10:00:00,363.28,364.39,362.0,363.64,17410.0,355.8182,356.9054,354.5645,356.1708,17410.0
2022-04-18 10:30:00,363.58,365.22,363.42,365.1,9137.0,356.1121,357.7184,355.9554,357.6009,9137.0
2022-04-18 11:00:00,365.29,366.07,362.78,362.99,8033.0,357.7869,358.5509,355.3285,355.5342,8033.0
2022-04-18 11:30:00,363.13,363.6,362.33,363.6,4013.0,355.6713,356.1317,354.8877,356.1317,4013.0
2022-04-18 12:00:00,363.03,363.3,360.93,361.05,10688.0,355.5734,355.8378,353.5165,353.634,10688.0
2022-04-18 12:30:00,361.39,361.99,361.1,361.93,2750.0,353.9671,354.5547,353.683,354.496,2750.0
2022-04-18 13:00:00,362.11,362.64,361.99,362.0,3385.0,354.6723,355.1914,354.5547,354.5645,3385.0
2022-04-18 13:30:00,362.24,363.93,362.24,363.33,4979.0,354.7996,356.4549,354.7996,355.8672,4979.0
2022-04-18 14:00:00,363.46,363.67,361.5,361.85,7846.0,355.9945,356.2002,354.0748,354.4176,7846.0
2022-04-18 14:30:00,362.31,363.01,362.22,362.38,4743.0,354.8682,355.5538,354.78,354.9367,4743.0
2022-04-18 15:00:00,362.34,362.37,361.5,362.09,7652.0,354.8975,354.9269,354.0748,354.6527,7652.0
2022-04-18 15:30:00,361.92,362.6,360.75,362.6,17768.0,354.4862,355.1522,353.3402,355.1522,17768.0
2022-04-19 09:30:00,363.67,367.91,363.57,367.15,8219.0,356.2002,360.3531,356.1023,359.6087,8219.0
2022-04-19 10:00:00,366.61,367.13,365.21,365.42,11302.0,359.0798,359.5892,357.7086,357.9143,11302.0
2022-04-19 10:30:00,365.42,367.44,365.24,366.88,24828.0,357.9143,359.8928,357.738,359.3443,24828.0
2022-04-19 11:00:00,366.77,368.26,366.66,368.26,11740.0,359.2365,360.6959,359.1288,360.6959,11740.0
2022-04-19 11:30:00,368.61,369.28,368.11,369.28,10296.0,361.0388,361.695,360.549,361.695,10296.0
2022-04-19 12:00:00,368.3,369.35,367.36,368.57,5352.0,360.7351,361.7636,359.8144,360.9996,5352.0
2022-04-19 12:30:00,367.96,368.75,367.5,368.21,2234.0,360.4021,361.1759,359.9516,360.647,2234.0
2022-04-19 13:00:00,368.41,369.1,367.45,367.46,7878.0,360.8429,361.5187,359.9026,359.9124,7878.0
2022-04-19 13:30:00,367.62,369.78,367.62,369.19,5465.0,360.0691,362.1847,360.0691,361.6068,5465.0
2022-04-19 14:00:00,369.14,369.75,368.16,368.55,5726.0,361.5579,362.1553,360.598,360.98,5726.0
2022-04-19 14:30:00,369.04,369.69,368.49,369.69,3781.0,361.4599,362.0966,360.9212,362.0966,3781.0
2022-04-19 15:00:00,369.74,370.33,369.32,369.85,5134.0,362.1455,362.7234,361.7342,362.2533,5134.0
2022-04-19 15:30:00,369.85,370.78,368.82,369.94,23038.0,362.2533,363.1642,361.2444,362.3414,23038.0
2022-04-20 09:30:00,375.15,377.82,374.11,377.63,10691.0,367.4444,370.0596,366.4258,369.8735,10691.0
2022-04-20 10:00:00,377.36,378.75,375.69,377.85,10729.0,369.609,370.9705,367.9733,370.089,10729.0
2022-04-20 10:30:00,377.75,379.58,377.36,379.32,12192.0,369.991,371.7834,369.609,371.5288,12192.0
2022-04-20 11:00:00,379.89,379.89,377.12,377.63,15483.0,372.0871,372.0871,369.374,369.8735,15483.0
2022-04-20 11:30:00,377.63,379.62,377.14,379.62,6582.0,369.8735,371.8226,369.3935,371.8226,6582.0
2022-04-20 12:00:00,379.65,380.74,379.32,379.99,5292.0,371.852,372.9196,371.5288,372.185,5292.0
2022-04-20 12:30:00,380.05,381.25,380.05,380.92,4440.0,372.2438,373.4191,372.2438,373.0959,4440.0
2022-04-20 13:00:00,381.0,381.2,379.85,380.66,1764.0,373.1743,373.3702,372.0479,372.8412,1764.0
2022-04-20 13:30:00,380.34,380.88,379.73,380.61,3794.0,372.5278,373.0567,371.9304,372.7923,3794.0
2022-04-20 14:00:00,380.76,380.76,379.43,379.69,4503.0,372.9392,372.9392,371.6365,371.8912,4503.0
2022-04-20 14:30:00,379.53,380.05,377.65,377.94,5238.0,371.7345,372.2438,369.8931,370.1771,5238.0
2022-04-20 15:00:00,377.84,379.88,377.83,379.62,5037.0,370.0792,372.0773,370.0694,371.8226,5037.0
2022-04-20 15:30:00,379.76,380.5,378.76,378.77,26215.0,371.9597,372.6845,370.9803,370.9901,26215.0
2022-04-21 09:30:00,383.92,384.53,382.42,384.11,3739.0,376.0343,376.6318,374.5651,376.2204,3739.0
2022-04-21 10:00:00,383.86,383.89,381.88,383.17,4485.0,375.9755,376.0049,374.0362,375.2997,4485.0
2022-04-21 10:30:00,382.19,382.19,379.49,379.72,4907.0,374.3398,374.3398,371.6953,371.9206,4907.0
2022-04-21 11:00:00,379.98,379.98,377.65,379.78,20514.0,372.1752,372.1752,369.8931,371.9793,20514.0
2022-04-21 11:30:00,379.61,379.93,377.86,377.88,6999.0,371.8128,372.1262,370.0988,370.1183,6999.0
2022-04-21 12:00:00,377.32,378.23,376.39,377.87,4766.0,369.5699,370.4612,368.659,370.1086,4766.0
2022-04-21 12:30:00,377.12,377.53,375.09,375.09,4291.0,369.374,369.7755,367.3857,367.3857,4291.0
2022-04-21 13:00:00,374.73,375.2,373.24,375.12,5039.0,367.0331,367.4934,365.5737,367.415,5039.0
2022-04-21 13:30:00,375.06,375.59,373.89,374.81,4504.0,367.3563,367.8754,366.2103,367.1114,4504.0
2022-04-21 14:00:00,373.88,374.27,372.6,372.81,7089.0,366.2005,366.5825,364.9468,365.1525,7089.0
2022-04-21 14:30:00,372.44,373.92,371.05,371.83,6174.0,364.7901,366.2397,363.4286,364.1926,6174.0
2022-04-21 15:00:00,371.32,374.05,370.29,374.05,8086.0,363.6931,366.367,362.6842,366.367,8086.0
2022-04-21 15:30:00,373.78,375.49,372.71,374.51,31076.0,366.1026,367.7774,365.0545,366.8176,31076.0
2022-04-22 09:30:00,372.91,372.91,368.26,370.01,12900.0,365.2504,365.2504,360.6959,362.41,12900.0
2022-04-22 10:00:00,370.11,370.43,363.3,364.04,13364.0,362.5079,362.8214,355.8378,356.5626,13364.0
2022-04-22 10:30:00,364.12,365.0,362.08,362.25,18315.0,356.641,357.5029,354.6429,354.8094,18315.0
2022-04-22 11:00:00,362.33,362.9,361.1,362.16,13266.0,354.8877,355.446,353.683,354.7212,13266.0
2022-04-22 11:30:00,362.2,362.87,361.01,361.74,19308.0,354.7604,355.4167,353.5949,354.3099,19308.0
2022-04-22 12:00:00,361.59,361.75,360.42,360.42,15403.0,354.1629,354.3197,353.017,353.017,15403.0
2022-04-22 12:30:00,360.34,360.34,358.79,358.79,13569.0,352.9386,352.9386,351.4205,351.4205,13569.0
2022-04-22 13:00:00,358.63,359.38,357.63,357.63,7310.0,351.2637,351.9983,350.2843,350.2843,7310.0
2022-04-22 13:30:00,358.09,358.09,356.77,357.69,5364.0,350.7348,350.7348,349.4419,350.3431,5364.0
2022-04-22 14:00:00,357.43,358.33,357.0,358.0,12781.0,350.0884,350.9699,349.6672,350.6467,12781.0
2022-04-22 14:30:00,357.98,359.02,354.43,355.01,29294.0,350.6271,351.6457,347.15,347.7181,29294.0
2022-04-22 15:00:00,355.07,356.27,354.07,355.04,27387.0,347.7769,348.9522,346.7974,347.7475,27387.0
2022-04-22 15:30:00,355.39,357.2,353.92,354.88,73921.0,348.0903,349.8631,346.6505,347.5908,73921.0
2022-04-25 09:30:00,355.99,355.99,349.73,349.73,26786.0,348.678,348.678,342.5465,342.5465,26786.0
2022-04-25 10:00:00,349.68,352.74,348.52,352.5,26887.0,342.4976,345.4947,341.3614,345.2597,26887.0
2022-04-25 10:30:00,352.5,353.37,351.13,351.13,20699.0,345.2597,346.1118,343.9178,343.9178,20699.0
2022-04-25 11:00:00,350.49,352.37,350.42,351.67,26284.0,343.2909,345.1323,343.2224,344.4467,26284.0
2022-04-25 11:30:00,351.73,352.12,349.11,349.56,14734.0,344.5055,344.8875,341.9393,342.38,14734.0
2022-04-25 12:00:00,349.25,352.81,348.5,352.6,9070.0,342.0764,345.5633,341.3418,345.3576,9070.0
2022-04-25 12:30:00,352.34,353.39,351.63,351.67,17107.0,345.1029,346.1314,344.4075,344.4467,17107.0
2022-04-25 13:00:00,351.57,353.73,350.53,352.61,37744.0,344.3488,346.4644,343.3301,345.3674,37744.0
2022-04-25 13:30:00,352.33,353.07,351.29,351.99,8079.0,345.0931,345.8179,344.0745,344.7601,8079.0
2022-04-25 14:00:00,352.16,353.3,351.2,353.01,22837.0,344.9266,346.0432,343.9864,345.7592,22837.0
2022-04-25 14:30:00,353.14,355.16,352.58,354.64,40235.0,345.8865,347.865,345.338,347.3557,40235.0
2022-04-25 15:00:00,354.32,358.87,353.67,358.87,14125.0,347.0423,351.4988,346.4056,351.4988,14125.0
2022-04-25 15:30:00,358.89,361.34,358.71,361.23,69811.0,351.5184,353.9181,351.3421,353.8103,69811.0
2022-04-26 09:30:00,358.54,359.35,356.63,358.17,6885.0,351.1756,351.969,349.3048,350.8132,6885.0
2022-04-26 10:00:00,358.41,359.72,355.66,356.75,8616.0,351.0483,352.3314,348.3547,349.4224,8616.0
2022-04-26 10:30:00,356.63,357.05,352.93,352.94,20270.0,349.3048,349.7162,345.6808,345.6906,20270.0
2022-04-26 11:00:00,353.13,353.13,349.8,351.06,15114.0,345.8767,345.8767,342.6151,343.8492,15114.0
2022-04-26 11:30:00,351.23,352.43,350.44,350.44,26902.0,344.0157,345.1911,343.242,343.242,26902.0
2022-04-26 12:00:00,350.57,353.95,349.85,353.92,6717.0,343.3693,346.6799,342.6641,346.6505,6717.0
2022-04-26 12:30:00,353.71,353.71,352.09,353.41,4165.0,346.4448,346.4448,344.8581,346.151,4165.0
2022-04-26 13:00:00,353.67,353.67,349.94,350.08,4619.0,346.4056,346.4056,342.7522,342.8894,4619.0
2022-04-26 13:30:00,349.99,351.36,349.74,350.44,6130.0,342.8012,344.1431,342.5563,343.242,6130.0
2022-04-26 14:00:00,351.04,353.79,350.62,352.81,10946.0,343.8296,346.5232,343.4183,345.5633,10946.0
2022-04-26 14:30:00,353.05,353.38,350.54,352.11,12197.0,345.7984,346.1216,343.3399,344.8777,12197.0
2022-04-26 15:00:00,352.65,352.71,350.22,350.99,7078.0,345.4066,345.4653,343.0265,343.7807,7078.0
2022-04-26 15:30:00,350.87,351.38,349.06,350.34,54236.0,343.6631,344.1627,341.8903,343.144,54236.0
2022-04-27 09:30:00,351.34,355.66,350.07,354.25,5487.0,344.1235,348.3547,342.8796,346.9737,5487.0
2022-04-27 10:00:00,354.55,355.2,349.58,349.72,10219.0,347.2675,347.9042,342.3996,342.5368,10219.0
2022-04-27 10:30:00,349.22,349.6,347.6,347.6,22171.0,342.047,342.4192,340.4603,340.4603,22171.0
2022-04-27 11:00:00,347.69,351.13,346.95,350.58,19396.0,340.5485,343.9178,339.8237,343.3791,19396.0
2022-04-27 11:30:00,350.66,351.87,350.34,351.41,7814.0,343.4574,344.6426,343.144,344.192,7814.0
2022-04-27 12:00:00,351.4,353.71,351.4,353.58,6244.0,344.1822,346.4448,344.1822,346.3175,6244.0
2022-04-27 12:30:00,353.85,354.84,353.33,354.43,5800.0,346.5819,347.5516,346.0726,347.15,5800.0
2022-04-27 13:00:00,354.42,355.19,351.86,353.38,14516.0,347.1402,347.8944,344.6328,346.1216,14516.0
2022-04-27 13:30:00,354.12,355.16,353.61,355.04,3760.0,346.8464,347.865,346.3469,347.7475,3760.0
2022-04-27 14:00:00,354.7,355.03,353.95,353.99,4937.0,347.4145,347.7377,346.6799,346.719,4937.0
2022-04-27 14:30:00,353.98,355.95,353.1,353.37,5208.0,346.7093,348.6388,345.8473,346.1118,5208.0
2022-04-27 15:00:00,353.54,353.93,351.59,352.43,7515.0,346.2783,346.6603,344.3683,345.1911,7515.0
2022-04-27 15:30:00,352.78,353.41,351.23,352.56,30649.0,345.5339,346.151,344.0157,345.3184,30649.0
2022-04-28 09:30:00,355.4,355.4,351.66,352.93,6277.0,348.1001,348.1001,344.4369,345.6808,6277.0
2022-04-28 10:00:00,353.95,354.79,352.61,352.61,6415.0,346.6799,347.5026,345.3674,345.3674,6415.0
2022-04-28 10:30:00,351.9,353.53,351.59,353.53,10501.0,344.672,346.2685,344.3683,346.2685,10501.0
2022-04-28 11:00:00,353.47,355.1,353.28,354.64,5769.0,346.2097,347.8063,346.0236,347.3557,5769.0
2022-04-28 11:30:00,354.68,355.3,353.88,355.06,5022.0,347.3949,348.0021,346.6113,347.7671,5022.0
2022-04-28 12:00:00,355.19,358.08,354.73,357.96,6862.0,347.8944,350.725,347.4438,350.6075,6862.0
2022-04-28 12:30:00,358.13,362.86,358.04,361.93,15366.0,350.774,355.4069,350.6859,354.496,15366.0
2022-04-28 13:00:00,361.9,364.64,361.67,363.35,11410.0,354.4666,357.1503,354.2413,355.8868,11410.0
2022-04-28 13:30:00,363.29,363.9,362.28,363.18,7098.0,355.828,356.4255,354.8388,355.7203,7098.0
2022-04-28 14:00:00,363.4,364.4,362.45,364.03,10538.0,355.9358,356.9152,355.0053,356.5528,10538.0
2022-04-28 14:30:00,364.04,366.35,363.6,366.35,10451.0,356.5626,358.8252,356.1317,358.8252,10451.0
2022-04-28 15:00:00,366.11,367.23,365.52,366.83,12132.0,358.5901,359.6871,358.0122,359.2953,12132.0
2022-04-28 15:30:00,366.31,366.43,364.84,365.98,31770.0,358.786,358.9035,357.3462,358.4628,31770.0
2022-04-29 09:30:00,363.17,365.99,359.9,363.26,8988.0,355.7105,358.4726,352.5077,355.7986,8988.0
2022-04-29 10:00:00,363.18,363.26,360.41,361.16,6980.0,355.7203,355.7986,353.0072,353.7418,6980.0
2022-04-29 10:30:00,361.32,361.67,359.97,361.67,10079.0,353.8985,354.2413,352.5762,354.2413,10079.0
2022-04-29 11:00:00,361.28,361.93,360.5,361.87,6050.0,353.8593,354.496,353.0953,354.4372,6050.0
2022-04-29 11:30:00,361.94,363.11,361.17,361.37,6579.0,354.5058,355.6517,353.7516,353.9475,6579.0
2022-04-29 12:00:00,361.57,361.94,360.59,360.59,9523.0,354.1434,354.5058,353.1835,353.1835,9523.0
2022-04-29 12:30:00,360.51,360.68,359.36,359.79,72306.0,353.1051,353.2716,351.9787,352.3999,72306.0
2022-04-29 13:00:00,360.03,360.03,358.29,359.63,9256.0,352.635,352.635,350.9307,352.2432,9256.0
2022-04-29 13:30:00,359.25,360.18,358.03,358.65,10530.0,351.871,352.7819,350.6761,351.2833,10530.0
2022-04-29 14:00:00,358.28,358.59,357.02,358.13,12436.0,350.9209,351.2246,349.6868,350.774,12436.0
2022-04-29 14:30:00,358.02,358.46,356.77,357.36,11828.0,350.6663,351.0972,349.4419,350.0198,11828.0
2022-04-29 15:00:00,357.04,357.55,356.28,356.28,15308.0,349.7064,350.2059,348.962,348.962,15308.0
2022-04-29 15:30:00,356.39,357.18,353.17,353.82,38973.0,349.0698,349.8435,345.9159,346.5525,38973.0
2022-05-02 09:30:00,354.89,358.71,350.37,357.03,14377.0,347.6006,351.3421,343.1734,349.6966,14377.0
2022-05-02 10:00:00,356.74,358.52,353.45,357.08,15356.0,349.4126,351.156,346.1901,349.7456,15356.0
2022-05-02 10:30:00,358.22,359.63,356.07,356.73,30219.0,350.8622,352.2432,348.7563,349.4028,30219.0
2022-05-02 11:00:00,356.77,356.82,353.27,354.06,11068.0,349.4419,349.4909,346.0138,346.7876,11068.0
2022-05-02 11:30:00,353.32,354.88,352.77,353.95,7711.0,346.0628,347.5908,345.5241,346.6799,7711.0
2022-05-02 12:00:00,353.59,354.69,351.74,353.87,6711.0,346.3273,347.4047,344.5153,346.6015,6711.0
2022-05-02 12:30:00,353.79,354.35,351.2,351.2,6055.0,346.5232,347.0717,343.9864,343.9864,6055.0
2022-05-02 13:00:00,351.55,352.9,350.14,350.14,8484.0,344.3292,345.6514,342.9481,342.9481,8484.0
2022-05-02 13:30:00,350.43,351.01,348.43,348.71,7989.0,343.2322,343.8003,341.2733,341.5475,7989.0
2022-05-02 14:00:00,348.59,350.4,346.29,347.78,8656.0,341.43,343.2028,339.1772,340.6366,8656.0
2022-05-02 14:30:00,347.62,349.9,346.39,348.15,13233.0,340.4799,342.7131,339.2752,340.999,13233.0
2022-05-02 15:00:00,348.06,353.15,348.06,352.33,22005.0,340.9109,345.8963,340.9109,345.0931,22005.0
2022-05-02 15:30:00,352.72,355.76,352.23,355.72,47750.0,345.4751,348.4527,344.9952,348.4135,47750.0
2022-05-03 09:30:00,350.71,372.74,348.71,361.5,60903.0,343.5064,365.0839,341.5475,354.0748,60903.0
2022-05-03 10:00:00,358.67,365.27,358.0,361.01,24327.0,351.3029,357.7674,350.6467,353.5949,24327.0
2022-05-03 10:30:00,360.1,360.87,354.97,358.72,12163.0,352.7036,353.4577,347.6789,351.3519,12163.0
2022-05-03 11:00:00,357.89,369.89,357.28,368.5,26043.0,350.5389,362.2925,349.9415,360.931,26043.0
2022-05-03 11:30:00,368.5,371.99,367.72,371.3,36994.0,360.931,364.3493,360.167,363.6735,36994.0
2022-05-03 12:00:00,371.16,371.31,364.6,364.6,21746.0,363.5364,363.6833,357.1111,357.1111,21746.0
2022-05-03 12:30:00,363.37,364.72,361.25,361.75,12586.0,355.9064,357.2287,353.8299,354.3197,12586.0
2022-05-03 13:00:00,362.13,364.1,362.13,363.19,9737.0,354.6919,356.6214,354.6919,355.7301,9737.0
2022-05-03 13:30:00,363.37,366.73,363.37,365.97,24589.0,355.9064,359.1974,355.9064,358.453,24589.0
2022-05-03 14:00:00,366.52,366.52,364.23,365.0,39403.0,358.9917,358.9917,356.7487,357.5029,39403.0
2022-05-03 14:30:00,365.04,368.01,364.52,368.01,28071.0,357.5421,360.4511,357.0328,360.4511,28071.0
2022-05-03 15:00:00,367.79,370.63,366.72,370.01,19974.0,360.2356,363.0173,359.1876,362.41,19974.0
2022-05-03 15:30:00,369.87,369.97,366.45,366.78,71573.0,362.2729,362.3708,358.9231,359.2463,71573.0
2022-05-04 09:30:00,372.38,373.48,369.21,370.51,14902.0,364.7313,365.8087,361.6264,362.8997,14902.0
2022-05-04 10:00:00,369.0,371.19,364.47,366.93,40257.0,361.4207,363.5658,356.9838,359.3933,40257.0
2022-05-04 10:30:00,366.11,367.37,363.89,366.77,26667.0,358.5901,359.8242,356.4157,359.2365,26667.0
2022-05-04 11:00:00,367.0,367.85,364.72,365.96,14933.0,359.4618,360.2944,357.2287,358.4432,14933.0
2022-05-04 11:30:00,366.66,366.68,363.23,366.09,14893.0,359.1288,359.1484,355.7693,358.5705,14893.0
2022-05-04 12:00:00,366.47,372.06,365.83,372.05,15041.0,358.9427,364.4179,358.3159,364.4081,15041.0
2022-05-04 12:30:00,372.14,377.59,371.62,375.48,64918.0,364.4962,369.8343,363.9869,367.7676,64918.0
2022-05-04 13:00:00,375.11,375.16,371.0,371.0,13635.0,367.4052,367.4542,363.3797,363.3797,13635.0
2022-05-04 13:30:00,370.47,375.5,370.17,374.03,14240.0,362.8606,367.7872,362.5667,366.3474,14240.0
2022-05-04 14:00:00,372.65,372.65,367.5,370.87,15283.0,364.9958,364.9958,359.9516,363.2523,15283.0
2022-05-04 14:30:00,370.83,371.64,365.09,370.06,20065.0,363.2132,364.0065,357.5911,362.459,20065.0
2022-05-04 15:00:00,370.55,374.76,369.26,374.75,26206.0,362.9389,367.0624,361.6754,367.0526,26206.0
2022-05-04 15:30:00,374.5,379.15,374.09,377.57,96942.0,366.8078,371.3623,366.4062,369.8147,96942.0
2022-05-05 09:30:00,373.25,374.6,366.63,370.94,31077.0,365.5834,366.9057,359.0994,363.3209,31077.0
2022-05-05 10:00:00,370.42,370.42,362.64,363.05,14930.0,362.8116,362.8116,355.1914,355.593,14930.0
2022-05-05 10:30:00,362.71,364.38,361.5,362.72,18317.0,355.2599,356.8956,354.0748,355.2697,18317.0
2022-05-05 11:00:00,362.89,363.74,359.23,360.71,6139.0,355.4362,356.2688,351.8514,353.301,6139.0
2022-05-05 11:30:00,359.84,362.17,356.22,356.79,5472.0,352.4489,354.731,348.9032,349.4615,5472.0
2022-05-05 12:00:00,356.0,357.66,354.58,356.38,8054.0,348.6878,350.3137,347.2969,349.06,8054.0
2022-05-05 12:30:00,356.75,357.02,352.72,356.57,10770.0,349.4224,349.6868,345.4751,349.2461,10770.0
2022-05-05 13:00:00,356.93,360.37,356.92,358.22,6618.0,349.5987,352.968,349.5889,350.8622,6618.0
2022-05-05 13:30:00,357.77,359.16,355.33,355.33,6669.0,350.4214,351.7829,348.0315,348.0315,6669.0
2022-05-05 14:00:00,355.57,356.48,351.27,351.27,12120.0,348.2666,349.1579,344.0549,344.0549,12120.0
2022-05-05 14:30:00,351.51,355.37,351.51,354.83,10455.0,344.29,348.0707,344.29,347.5418,10455.0
2022-05-05 15:00:00,354.92,354.93,352.05,352.63,10658.0,347.6299,347.6397,344.8189,345.387,10658.0
2022-05-05 15:30:00,352.34,357.06,351.82,356.11,48233.0,345.1029,349.726,344.5936,348.7955,48233.0
2022-05-06 09:30:00,356.7,356.7,340.17,341.26,25682.0,349.3734,349.3734,333.1829,334.2505,25682.0
2022-05-06 10:00:00,340.77,346.8,339.58,345.14,28403.0,333.7706,339.6767,332.605,338.0508,28403.0
2022-05-06 10:30:00,344.96,347.94,342.1,347.34,15179.0,337.8745,340.7933,335.0733,340.2056,15179.0
2022-05-06 11:00:00,347.44,349.07,346.52,348.76,15269.0,340.3036,341.9001,339.4025,341.5965,15269.0
2022-05-06 11:30:00,348.39,349.15,345.59,346.44,14406.0,341.2341,341.9785,338.4916,339.3241,14406.0
2022-05-06 12:00:00,346.17,350.23,346.04,349.5,13703.0,339.0597,343.0363,338.9323,342.3213,13703.0
2022-05-06 12:30:00,349.41,350.74,348.23,350.74,10951.0,342.2331,343.5358,341.0774,343.5358,10951.0
2022-05-06 13:00:00,350.36,350.68,348.2,348.87,11368.0,343.1636,343.477,341.048,341.7042,11368.0
2022-05-06 13:30:00,349.04,349.86,348.25,349.0,14200.0,341.8707,342.6739,341.0969,341.8315,14200.0
2022-05-06 14:00:00,349.0,349.31,347.12,347.17,10979.0,341.8315,342.1352,339.9902,340.0391,10979.0
2022-05-06 14:30:00,346.74,348.93,345.92,347.8,12691.0,339.618,341.763,338.8148,340.6562,12691.0
2022-05-06 15:00:00,347.44,347.45,344.11,345.18,27805.0,340.3036,340.3134,337.042,338.09,27805.0
2022-05-06 15:30:00,345.4,348.48,345.39,345.91,90974.0,338.3055,341.3222,338.2957,338.805,90974.0
2022-05-09 09:30:00,342.55,344.03,339.82,343.5,34568.0,335.514,336.9636,332.8401,336.4445,34568.0
2022-05-09 10:00:00,343.29,343.29,336.4,337.16,16221.0,336.2388,336.2388,329.4903,330.2347,16221.0
2022-05-09 10:30:00,336.23,337.24,335.65,336.52,15697.0,329.3238,330.3131,328.7558,329.6079,15697.0
2022-05-09 11:00:00,335.94,337.1,335.58,335.9,28291.0,329.0398,330.176,328.6872,329.0006,28291.0
2022-05-09 11:30:00,335.93,337.62,335.15,336.01,12195.0,329.03,330.6853,328.266,329.1084,12195.0
2022-05-09 12:00:00,335.61,338.32,334.42,335.97,19124.0,328.7166,331.3709,327.551,329.0692,19124.0
2022-05-09 12:30:00,335.67,336.05,331.09,331.5,15075.0,328.7753,329.1475,324.2894,324.691,15075.0
2022-05-09 13:00:00,330.41,332.0,330.05,331.78,19275.0,323.6234,325.1807,323.2708,324.9652,19275.0
2022-05-09 13:30:00,332.56,334.63,330.62,332.5,13030.0,325.7292,327.7567,323.8291,325.6705,13030.0
2022-05-09 14:00:00,332.82,333.58,331.57,332.48,6605.0,325.9839,326.7283,324.7596,325.6509,6605.0
2022-05-09 14:30:00,332.09,335.64,331.7,335.11,13216.0,325.2689,328.746,324.8869,328.2268,13216.0
2022-05-09 15:00:00,335.61,336.29,334.39,334.46,24701.0,328.7166,329.3826,327.5216,327.5902,24701.0
2022-05-09 15:30:00,334.25,335.0,332.04,333.44,70994.0,327.3845,328.1191,325.2199,326.5911,70994.0
2022-05-10 09:30:00,340.65,340.65,332.87,335.55,30745.0,333.6531,333.6531,326.0329,328.6578,30745.0
2022-05-10 10:00:00,335.15,335.95,331.3,331.73,18173.0,328.266,329.0496,324.4951,324.9163,18173.0
2022-05-10 10:30:00,331.51,331.92,325.34,326.7,15222.0,324.7008,325.1024,318.6575,319.9896,15222.0
2022-05-10 11:00:00,325.65,326.39,320.61,321.81,30786.0,318.9612,319.686,314.0247,315.2,30786.0
2022-05-10 11:30:00,322.35,323.62,319.33,319.62,13640.0,315.7289,316.9728,312.771,313.055,13640.0
2022-05-10 12:00:00,320.22,323.04,319.6,321.47,27505.0,313.6427,316.4048,313.0354,314.867,27505.0
2022-05-10 12:30:00,322.07,322.76,319.12,321.6,29310.0,315.4547,316.1305,312.5653,314.9943,29310.0
2022-05-10 13:00:00,321.21,324.89,321.21,324.88,5670.0,314.6124,318.2168,314.6124,318.207,5670.0
2022-05-10 13:30:00,326.19,331.18,325.82,330.49,9950.0,319.4901,324.3776,319.1277,323.7017,9950.0
2022-05-10 14:00:00,330.42,331.22,327.92,329.03,28877.0,323.6332,324.4167,321.1845,322.2717,28877.0
2022-05-10 14:30:00,329.03,332.41,328.42,331.65,39475.0,322.2717,325.5823,321.6743,324.8379,39475.0
2022-05-10 15:00:00,331.27,332.6,328.53,328.53,9261.0,324.4657,325.7684,321.782,321.782,9261.0
2022-05-10 15:30:00,328.41,329.16,326.9,328.01,37792.0,321.6645,322.3991,320.1855,321.2727,37792.0
2022-05-11 09:30:00,330.03,332.76,326.66,331.59,10679.0,323.2512,325.9251,319.9504,324.7791,10679.0
2022-05-11 10:00:00,331.05,335.04,329.88,334.5,14995.0,324.2502,328.1583,323.1043,327.6294,14995.0
2022-05-11 10:30:00,334.5,335.15,330.37,331.52,14759.0,327.6294,328.266,323.5842,324.7106,14759.0
2022-05-11 11:00:00,331.4,331.98,329.02,331.25,7768.0,324.593,325.1611,322.2619,324.4461,7768.0
2022-05-11 11:30:00,330.76,331.89,329.24,330.81,6696.0,323.9662,325.073,322.4774,324.0152,6696.0
2022-05-11 12:00:00,330.64,331.57,327.01,327.75,15552.0,323.8487,324.7596,320.2932,321.018,15552.0
2022-05-11 12:30:00,327.8,329.12,325.55,326.01,21723.0,321.067,322.3599,318.8632,319.3138,21723.0
2022-05-11 13:00:00,326.23,326.23,322.52,322.67,9965.0,319.5292,319.5292,315.8954,316.0424,9965.0
2022-05-11 13:30:00,322.6,324.82,322.24,322.78,16848.0,315.9738,318.1482,315.6212,316.1501,16848.0
2022-05-11 14:00:00,323.07,325.7,323.07,325.18,8082.0,316.4341,319.0101,316.4341,318.5008,8082.0
2022-05-11 14:30:00,324.94,326.13,323.6,324.98,11911.0,318.2657,319.4313,316.9533,318.3049,11911.0
2022-05-11 15:00:00,324.54,325.28,323.46,323.54,12505.0,317.874,318.5988,316.8161,316.8945,12505.0
2022-05-11 15:30:00,323.54,324.36,320.41,321.98,85608.0,316.8945,317.6976,313.8288,315.3665,85608.0
2022-05-12 09:30:00,319.15,325.06,316.72,321.88,44653.0,312.5947,318.3833,310.2146,315.2686,44653.0
2022-05-12 10:00:00,321.36,326.04,320.46,324.03,15661.0,314.7593,319.3431,313.8778,317.3744,15661.0
2022-05-12 10:30:00,325.16,330.03,323.46,329.53,20254.0,318.4812,323.2512,316.8161,322.7615,20254.0
2022-05-12 11:00:00,329.24,331.09,327.41,327.73,6564.0,322.4774,324.2894,320.685,320.9984,6564.0
2022-05-12 11:30:00,327.97,328.59,323.91,324.07,7806.0,321.2335,321.8408,317.2569,317.4136,7806.0
2022-05-12 12:00:00,324.3,326.72,323.78,326.57,7431.0,317.6389,320.0092,317.1296,319.8623,7431.0
2022-05-12 12:30:00,327.32,328.78,326.65,326.74,10609.0,320.5969,322.0269,319.9406,320.0288,10609.0
2022-05-12 13:00:00,326.3,327.32,325.06,325.34,10818.0,319.5978,320.5969,318.3833,318.6575,10818.0
2022-05-12 13:30:00,325.2,325.81,322.6,323.24,11742.0,318.5204,319.1179,315.9738,316.6007,11742.0
2022-05-12 14:00:00,323.99,324.65,322.56,322.56,7746.0,317.3352,317.9817,315.9346,315.9346,7746.0
2022-05-12 14:30:00,322.51,323.11,321.29,322.22,13883.0,315.8856,316.4733,314.6907,315.6016,13883.0
2022-05-12 15:00:00,322.47,326.89,321.49,325.29,16814.0,315.8465,320.1757,314.8866,318.6085,16814.0
2022-05-12 15:30:00,325.72,327.96,325.49,327.96,60008.0,319.0297,321.2237,318.8044,321.2237,60008.0
2022-05-13 09:30:00,331.05,335.99,330.0,335.22,17459.0,324.2502,329.0888,323.2218,328.3346,17459.0
2022-05-13 10:00:00,335.62,340.89,335.62,339.42,14363.0,328.7264,333.8881,328.7264,332.4483,14363.0
2022-05-13 10:30:00,339.37,339.54,335.58,336.68,10850.0,332.3993,332.5659,328.6872,329.7646,10850.0
2022-05-13 11:00:00,336.68,336.71,335.4,336.0,6567.0,329.7646,329.794,328.5109,329.0986,6567.0
2022-05-13 11:30:00,335.83,336.21,335.45,335.6,5814.0,328.9321,329.3043,328.5599,328.7068,5814.0
2022-05-13 12:00:00,336.02,339.81,336.02,338.74,5140.0,329.1182,332.8303,329.1182,331.7823,5140.0
2022-05-13 12:30:00,338.77,339.06,336.26,337.28,5110.0,331.8117,332.0957,329.3532,330.3523,5110.0
2022-05-13 13:00:00,337.67,337.96,335.77,336.61,7792.0,330.7343,331.0183,328.8733,329.696,7792.0
2022-05-13 13:30:00,336.84,336.84,333.83,334.31,11029.0,329.9213,329.9213,326.9731,327.4433,11029.0
2022-05-13 14:00:00,334.33,334.35,332.52,333.04,9591.0,327.4629,327.4825,325.69,326.1994,9591.0
2022-05-13 14:30:00,333.04,334.69,332.37,334.17,7919.0,326.1994,327.8155,325.5431,327.3062,7919.0
2022-05-13 15:00:00,334.55,335.41,334.45,335.24,16573.0,327.6783,328.5207,327.5804,328.3542,16573.0
2022-05-13 15:30:00,335.15,335.28,332.09,332.83,44964.0,328.266,328.3934,325.2689,325.9937,44964.0
2022-05-16 09:30:00,330.17,330.45,321.49,326.54,19090.0,323.3883,323.6626,314.8866,319.8329,19090.0
2022-05-16 10:00:00,326.85,329.42,324.62,329.19,13668.0,320.1365,322.6537,317.9523,322.4284,13668.0
2022-05-16 10:30:00,328.94,329.37,325.29,325.4,12386.0,322.1836,322.6047,318.6085,318.7163,12386.0
2022-05-16 11:00:00,325.36,327.13,324.66,325.68,12726.0,318.6771,320.4108,317.9915,318.9905,12726.0
2022-05-16 11:30:00,325.95,327.05,323.98,326.05,20445.0,319.255,320.3324,317.3255,319.3529,20445.0
2022-05-16 12:00:00,325.8,326.32,324.55,324.57,8953.0,319.1081,319.6174,317.8837,317.9033,8953.0
2022-05-16 12:30:00,324.28,325.41,323.58,324.69,9859.0,317.6193,318.7261,316.9337,318.0209,9859.0
2022-05-16 13:00:00,324.51,326.53,324.0,326.13,27548.0,317.8446,319.8231,317.345,319.4313,27548.0
2022-05-16 13:30:00,326.28,326.79,325.03,325.09,24478.0,319.5782,320.0777,318.3539,318.4127,24478.0
2022-05-16 14:00:00,324.96,326.75,324.82,326.53,24770.0,318.2853,320.0386,318.1482,319.8231,24770.0
2022-05-16 14:30:00,326.64,326.83,325.02,325.19,15391.0,319.9308,320.1169,318.3441,318.5106,15391.0
2022-05-16 15:00:00,325.18,325.77,324.19,324.54,15882.0,318.5008,319.0787,317.5311,317.874,15882.0
2022-05-16 15:30:00,324.61,325.14,323.17,323.38,60206.0,317.9425,318.4616,316.5321,316.7378,60206.0
2022-05-17 09:30:00,331.5,332.3,326.41,329.08,42337.0,324.691,325.4746,319.7055,322.3207,42337.0
2022-05-17 10:00:00,329.19,330.63,326.79,327.11,15786.0,322.4284,323.8389,320.0777,320.3912,15786.0
2022-05-17 10:30:00,328.2,328.34,324.06,327.8,38154.0,321.4588,321.5959,317.4038,321.067,38154.0
2022-05-17 11:00:00,328.29,331.0,328.0,331.0,28515.0,321.5469,324.2013,321.2629,324.2013,28515.0
2022-05-17 11:30:00,330.73,331.89,330.03,331.34,12054.0,323.9368,325.073,323.2512,324.5343,12054.0
2022-05-17 12:00:00,331.01,331.88,330.22,331.45,36202.0,324.2111,325.0632,323.4373,324.642,36202.0
2022-05-17 12:30:00,332.0,334.74,331.85,334.74,18316.0,325.1807,327.8644,325.0338,327.8644,18316.0
2022-05-17 13:00:00,334.42,335.9,333.82,335.37,11639.0,327.551,329.0006,326.9633,328.4815,11639.0
2022-05-17 13:30:00,335.44,336.4,334.89,336.28,105800.0,328.5501,329.4903,328.0114,329.3728,105800.0
2022-05-17 14:00:00,336.13,336.89,332.0,333.79,18043.0,329.2259,329.9703,325.1807,326.934,18043.0
2022-05-17 14:30:00,333.88,336.24,333.51,334.99,37949.0,327.0221,329.3336,326.6597,328.1093,37949.0
2022-05-17 15:00:00,335.09,336.71,335.0,335.31,40732.0,328.2073,329.794,328.1191,328.4227,40732.0
2022-05-17 15:30:00,335.28,335.43,334.23,334.66,92652.0,328.3934,328.5403,327.3649,327.7861,92652.0
2022-05-18 09:30:00,330.8,333.41,325.79,328.5,8787.0,324.0054,326.5618,319.0983,321.7526,8787.0
2022-05-18 10:00:00,329.22,331.95,328.97,329.5,24237.0,322.4578,325.1318,322.213,322.7321,24237.0
2022-05-18 10:30:00,329.9,329.9,327.95,328.88,10435.0,323.1239,323.1239,321.2139,322.1248,10435.0
2022-05-18 11:00:00,329.22,329.22,325.12,325.76,6739.0,322.4578,322.4578,318.442,319.0689,6739.0
2022-05-18 11:30:00,325.06,327.16,324.26,325.99,6118.0,318.3833,320.4401,317.5997,319.2942,6118.0
2022-05-18 12:00:00,325.58,327.36,325.32,326.01,4659.0,318.8926,320.636,318.6379,319.3138,4659.0
2022-05-18 12:30:00,326.37,328.11,326.26,327.72,6037.0,319.6664,321.3706,319.5586,320.9886,6037.0
2022-05-18 13:00:00,327.71,327.71,325.24,325.57,15985.0,320.9788,320.9788,318.5596,318.8828,15985.0
2022-05-18 13:30:00,325.24,326.55,323.53,325.0,9492.0,318.5596,319.8427,316.8847,318.3245,9492.0
2022-05-18 14:00:00,325.19,326.33,324.64,325.74,13619.0,318.5106,319.6272,317.9719,319.0493,13619.0
2022-05-18 14:30:00,325.1,325.89,323.93,324.69,5702.0,318.4224,319.1962,317.2765,318.0209,5702.0
2022-05-18 15:00:00,324.86,325.07,322.51,323.09,12812.0,318.1874,318.3931,315.8856,316.4537,12812.0
2022-05-18 15:30:00,322.93,324.73,322.83,324.18,23728.0,316.297,318.06,316.1991,317.5213,23728.0
2022-05-19 09:30:00,321.23,328.99,321.23,324.99,86893.0,314.6319,322.2325,314.6319,318.3147,86893.0
2022-05-19 10:00:00,324.85,329.96,324.85,325.77,19761.0,318.1776,323.1826,318.1776,319.0787,19761.0
2022-05-19 10:30:00,325.35,326.09,323.19,323.97,8665.0,318.6673,319.3921,316.5517,317.3157,8665.0
2022-05-19 11:00:00,324.2,324.2,321.11,321.89,10127.0,317.5409,317.5409,314.5144,315.2784,10127.0
2022-05-19 11:30:00,322.05,325.41,322.05,324.66,11442.0,315.4351,318.7261,315.4351,317.9915,11442.0
2022-05-19 12:00:00,324.6,326.91,324.47,325.35,12390.0,317.9327,320.1953,317.8054,318.6673,12390.0
2022-05-19 12:30:00,325.76,325.76,323.91,325.16,8327.0,319.0689,319.0689,317.2569,318.4812,8327.0
2022-05-19 13:00:00,324.84,325.99,323.7,325.23,8559.0,318.1678,319.2942,317.0512,318.5498,8559.0
2022-05-19 13:30:00,325.24,328.69,324.07,328.69,11497.0,318.5596,321.9387,317.4136,321.9387,11497.0
2022-05-19 14:00:00,327.97,327.97,325.56,326.45,10487.0,321.2335,321.2335,318.873,319.7447,10487.0
2022-05-19 14:30:00,326.27,328.15,325.51,327.65,13074.0,319.5684,321.4098,318.824,320.9201,13074.0
2022-05-19 15:00:00,327.65,329.0,324.58,324.59,12144.0,320.9201,322.2423,317.9131,317.9229,12144.0
2022-05-19 15:30:00,325.08,325.76,323.77,324.65,41556.0,318.4029,319.0689,317.1198,317.9817,41556.0
2022-05-20 09:30:00,329.85,330.49,323.69,324.22,18732.0,323.0749,323.7017,317.0414,317.5605,18732.0
2022-05-20 10:00:00,324.02,324.69,321.31,324.01,35811.0,317.3646,318.0209,314.7103,317.3548,35811.0
2022-05-20 10:30:00,323.8,325.37,322.4,322.75,20118.0,317.1492,318.6869,315.7779,316.1207,20118.0
2022-05-20 11:00:00,322.75,323.52,321.34,322.69,16270.0,316.1207,316.8749,314.7397,316.062,16270.0
2022-05-20 11:30:00,322.37,323.21,321.31,322.98,24412.0,315.7485,316.5713,314.7103,316.346,24412.0
2022-05-20 12:00:00,322.86,322.86,320.21,321.83,18475.0,316.2285,316.2285,313.6329,315.2196,18475.0
2022-05-20 12:30:00,321.48,322.1,320.69,321.42,21301.0,314.8768,315.4841,314.103,314.818,21301.0
2022-05-20 13:00:00,321.49,321.86,319.9,320.05,40656.0,314.8866,315.249,313.3293,313.4762,40656.0
2022-05-20 13:30:00,319.9,323.76,319.9,322.06,9166.0,313.3293,317.11,313.3293,315.4449,9166.0
2022-05-20 14:00:00,322.47,322.82,321.39,322.59,9306.0,315.8465,316.1893,314.7887,315.964,9306.0
2022-05-20 14:30:00,322.69,324.39,321.0,323.05,11158.0,316.062,317.727,314.4067,316.4146,11158.0
2022-05-20 15:00:00,323.01,324.43,321.88,324.43,14709.0,316.3754,317.7662,315.2686,317.7662,14709.0
2022-05-20 15:30:00,324.31,328.44,323.95,327.43,70014.0,317.6487,321.6938,317.2961,320.7046,70014.0
2022-05-23 09:30:00,332.2,337.02,331.29,332.68,24706.0,325.3766,330.0976,324.4853,325.8468,24706.0
2022-05-23 10:00:00,333.21,333.22,327.84,329.05,13429.0,326.3659,326.3757,321.1062,322.2913,13429.0
2022-05-23 10:30:00,329.23,330.49,328.64,330.45,8352.0,322.4676,323.7017,321.8897,323.6626,8352.0
2022-05-23 11:00:00,330.4,332.4,330.39,332.13,14340.0,323.6136,325.5725,323.6038,325.3081,14340.0
2022-05-23 11:30:00,332.02,332.41,331.12,331.66,6748.0,325.2003,325.5823,324.3188,324.8477,6748.0
2022-05-23 12:00:00,331.82,332.32,330.7,330.71,4244.0,325.0044,325.4942,323.9074,323.9172,4244.0
2022-05-23 12:30:00,330.5,331.97,330.49,330.99,3752.0,323.7115,325.1513,323.7017,324.1915,3752.0
2022-05-23 13:00:00,331.19,331.19,329.15,330.43,3887.0,324.3874,324.3874,322.3893,323.643,3887.0
2022-05-23 13:30:00,330.08,331.37,329.95,331.1,9430.0,323.3002,324.5637,323.1728,324.2992,9430.0
2022-05-23 14:00:00,331.07,332.24,330.42,332.13,4082.0,324.2698,325.4158,323.6332,325.3081,4082.0
2022-05-23 14:30:00,331.89,332.62,331.36,331.82,4185.0,325.073,325.788,324.5539,325.0044,4185.0
2022-05-23 15:00:00,332.28,333.19,331.85,332.68,6429.0,325.455,326.3463,325.0338,325.8468,6429.0
2022-05-23 15:30:00,332.85,333.49,331.73,333.49,22933.0,326.0133,326.6401,324.9163,326.6401,22933.0
2022-05-24 09:30:00,332.05,333.0,326.47,326.57,7663.0,325.2297,326.1602,319.7643,319.8623,7663.0
2022-05-24 10:00:00,325.8,326.32,321.87,322.56,19466.0,319.1081,319.6174,315.2588,315.9346,19466.0
2022-05-24 10:30:00,322.11,322.78,320.58,322.13,11465.0,315.4939,316.1501,313.9953,315.5135,11465.0
2022-05-24 11:00:00,322.15,323.96,321.37,323.96,11528.0,315.533,317.3059,314.7691,317.3059,11528.0
2022-05-24 11:30:00,324.09,325.95,323.47,325.74,8575.0,317.4332,319.255,316.8259,319.0493,8575.0
2022-05-24 12:00:00,324.66,326.43,324.38,325.41,8162.0,317.9915,319.7251,317.7172,318.7261,8162.0
2022-05-24 12:30:00,325.18,325.38,323.42,324.17,9094.0,318.5008,318.6967,316.777,317.5116,9094.0
2022-05-24 13:00:00,323.48,323.76,322.28,323.0,12520.0,316.8357,317.11,315.6604,316.3656,12520.0
2022-05-24 13:30:00,322.85,323.74,321.78,322.69,16496.0,316.2187,317.0904,315.1706,316.062,16496.0
2022-05-24 14:00:00,322.85,324.53,321.8,323.33,21866.0,316.2187,317.8642,315.1902,316.6888,21866.0
2022-05-24 14:30:00,323.3,323.67,321.2,321.27,11747.0,316.6594,317.0218,314.6026,314.6711,11747.0
2022-05-24 15:00:00,321.48,324.43,321.48,324.43,11744.0,314.8768,317.7662,314.8768,317.7662,11744.0
2022-05-24 15:30:00,324.38,326.59,324.38,325.86,36281.0,317.7172,319.8818,317.7172,319.1668,36281.0
2022-05-25 09:30:00,323.22,324.4,321.41,322.45,29686.0,316.5811,317.7368,314.8082,315.8269,29686.0
2022-05-25 10:00:00,322.47,324.04,321.62,323.96,22523.0,315.8465,317.3842,315.0139,317.3059,22523.0
2022-05-25 10:30:00,324.44,324.77,323.44,324.65,28422.0,317.776,318.0992,316.7965,317.9817,28422.0
2022-05-25 11:00:00,324.2,324.43,323.02,323.32,13965.0,317.5409,317.7662,316.3852,316.679,13965.0
2022-05-25 11:30:00,323.33,324.65,322.57,324.39,27747.0,316.6888,317.9817,315.9444,317.727,27747.0
2022-05-25 12:00:00,324.54,324.63,322.31,322.81,6060.0,317.874,317.9621,315.6898,316.1795,6060.0
2022-05-25 12:30:00,323.36,323.38,322.27,323.09,6156.0,316.7182,316.7378,315.6506,316.4537,6156.0
2022-05-25 13:00:00,322.88,323.28,322.52,323.1,10494.0,316.248,316.6398,315.8954,316.4635,10494.0
2022-05-25 13:30:00,323.29,324.11,322.34,322.66,9548.0,316.6496,317.4528,315.7191,316.0326,9548.0
2022-05-25 14:00:00,323.72,323.82,320.4,323.33,29543.0,317.0708,317.1687,313.819,316.6888,29543.0
2022-05-25 14:30:00,323.4,326.24,322.98,326.19,19323.0,316.7574,319.539,316.346,319.4901,19323.0
2022-05-25 15:00:00,326.05,327.03,325.83,326.8,12523.0,319.3529,320.3128,319.1375,320.0875,12523.0
2022-05-25 15:30:00,327.0,327.45,325.35,326.24,40168.0,320.2834,320.7242,318.6673,319.539,40168.0
2022-05-26 09:30:00,330.86,332.34,329.02,331.35,23384.0,324.0641,325.5137,322.2619,324.5441,23384.0
2022-05-26 10:00:00,330.56,337.1,330.3,336.52,14987.0,323.7703,330.176,323.5156,329.6079,14987.0
2022-05-26 10:30:00,336.35,336.47,333.27,334.67,8436.0,329.4414,329.5589,326.4246,327.7959,8436.0
2022-05-26 11:00:00,334.7,335.83,334.35,334.73,6146.0,327.8253,328.9321,327.4825,327.8546,6146.0
2022-05-26 11:30:00,334.81,334.82,333.14,334.28,4447.0,327.933,327.9428,326.2973,327.4139,4447.0
2022-05-26 12:00:00,334.11,334.92,333.84,334.92,4396.0,327.2474,328.0407,326.9829,328.0407,4396.0
2022-05-26 12:30:00,335.0,335.61,334.47,335.61,4379.0,328.1191,328.7166,327.6,328.7166,4379.0
2022-05-26 13:00:00,335.84,336.58,335.14,335.56,4512.0,328.9419,329.6667,328.2562,328.6676,4512.0
2022-05-26 13:30:00,335.77,336.24,334.5,335.38,5542.0,328.8733,329.3336,327.6294,328.4913,5542.0
2022-05-26 14:00:00,335.17,335.65,334.27,334.92,5117.0,328.2856,328.7558,327.4041,328.0407,5117.0
2022-05-26 14:30:00,334.4,334.62,333.5,334.3,4651.0,327.5314,327.7469,326.6499,327.4335,4651.0
2022-05-26 15:00:00,334.1,334.3,332.69,333.66,6953.0,327.2376,327.4335,325.8566,326.8066,6953.0
2022-05-26 15:30:00,333.59,336.13,333.58,334.38,23856.0,326.7381,329.2259,326.7283,327.5118,23856.0
2022-05-27 09:30:00,337.53,345.82,337.53,342.3,22418.0,330.5971,338.7169,330.5971,335.2692,22418.0
2022-05-27 10:00:00,342.97,343.85,340.72,343.0,22692.0,335.9254,336.7873,333.7216,335.9548,22692.0
2022-05-27 10:30:00,343.52,344.65,342.95,344.47,16525.0,336.4641,337.5709,335.9058,337.3946,16525.0
2022-05-27 11:00:00,344.31,345.69,343.72,344.92,11848.0,337.2379,338.5895,336.66,337.8353,11848.0
2022-05-27 11:30:00,345.09,346.17,344.52,345.72,8193.0,338.0019,339.0597,337.4436,338.6189,8193.0
2022-05-27 12:00:00,345.87,346.39,345.11,346.12,8589.0,338.7658,339.2752,338.0214,339.0107,8589.0
2022-05-27 12:30:00,345.93,348.41,345.45,348.41,13119.0,338.8246,341.2537,338.3545,341.2537,13119.0
2022-05-27 13:00:00,348.72,348.72,346.15,346.55,13157.0,341.5573,341.5573,339.0401,339.4319,13157.0
2022-05-27 13:30:00,346.74,346.96,345.3,345.81,11149.0,339.618,339.8334,338.2075,338.7071,11149.0
2022-05-27 14:00:00,345.96,347.62,345.96,346.58,8443.0,338.854,340.4799,338.854,339.4613,8443.0
2022-05-27 14:30:00,346.53,347.34,346.37,347.12,8742.0,339.4123,340.2056,339.2556,339.9902,8742.0
2022-05-27 15:00:00,347.17,348.79,347.16,348.78,12806.0,340.0391,341.6259,340.0293,341.6161,12806.0
2022-05-27 15:30:00,348.54,349.72,348.01,349.45,43328.0,341.381,342.5368,340.8619,342.2723,43328.0
2022-05-31 09:30:00,343.37,343.37,336.9,336.9,18569.0,336.9217,336.9217,330.5732,330.5732,18569.0
2022-05-31 10:00:00,336.25,337.47,334.86,335.86,22112.0,329.9354,331.1325,328.5715,329.5527,22112.0
2022-05-31 10:30:00,335.59,337.52,335.39,337.03,15338.0,329.2878,331.1815,329.0915,330.7007,15338.0
2022-05-31 11:00:00,336.68,337.09,334.4,334.66,20304.0,330.3573,330.7596,328.1201,328.3752,20304.0
2022-05-31 11:30:00,334.4,337.2,334.08,337.08,11409.0,328.1201,330.8675,327.8061,330.7498,11409.0
2022-05-31 12:00:00,337.04,337.21,335.04,336.45,11886.0,330.7106,330.8774,328.7481,330.1316,11886.0
2022-05-31 12:30:00,336.98,338.62,336.68,338.09,21598.0,330.6517,332.2609,330.3573,331.7408,21598.0
2022-05-31 13:00:00,338.13,338.23,336.74,337.27,8622.0,331.7801,331.8782,330.4162,330.9362,8622.0
2022-05-31 13:30:00,337.46,339.13,337.4,339.11,11199.0,331.1227,332.7613,331.0638,332.7417,11199.0
2022-05-31 14:00:00,338.94,341.59,338.18,340.29,22351.0,332.5749,335.1751,331.8291,333.8995,22351.0
2022-05-31 14:30:00,340.03,340.25,336.91,338.13,9918.0,333.6444,333.8603,330.583,331.7801,9918.0
2022-05-31 15:00:00,337.88,339.41,337.45,338.77,9694.0,331.5348,333.036,331.1129,332.4081,9694.0
2022-05-31 15:30:00,338.87,340.15,338.3,339.38,66736.0,332.5062,333.7621,331.9469,333.0066,66736.0
2022-06-01 09:30:00,339.54,340.45,336.15,336.42,13238.0,333.1636,334.0565,329.8373,330.1022,13238.0
2022-06-01 10:00:00,337.32,338.0,333.56,333.56,8890.0,330.9853,331.6525,327.2959,327.2959,8890.0
2022-06-01 10:30:00,334.75,334.75,333.42,334.35,5126.0,328.4636,328.4636,327.1585,328.0711,5126.0
2022-06-01 11:00:00,334.19,334.46,331.54,332.27,12854.0,327.9141,328.179,325.3138,326.0301,12854.0
2022-06-01 11:30:00,332.23,332.42,330.74,330.74,7142.0,325.9909,326.1773,324.5289,324.5289,7142.0
2022-06-01 12:00:00,330.88,332.36,330.62,332.22,8657.0,324.6662,326.1184,324.4111,325.9811,8657.0
2022-06-01 12:30:00,331.79,332.68,330.96,331.92,10454.0,325.5591,326.4324,324.7447,325.6867,10454.0
2022-06-01 13:00:00,332.06,334.91,332.06,334.79,7070.0,325.8241,328.6206,325.8241,328.5028,7070.0
2022-06-01 13:30:00,334.91,336.11,334.72,335.55,5474.0,328.6206,329.798,328.4341,329.2485,5474.0
2022-06-01 14:00:00,335.9,337.56,334.99,337.39,6178.0,329.592,331.2208,328.6991,331.054,6178.0
2022-06-01 14:30:00,337.44,338.28,337.33,337.8,10456.0,331.103,331.9273,330.9951,331.4563,10456.0
2022-06-01 15:00:00,337.88,338.99,337.19,338.93,7635.0,331.5348,332.6239,330.8577,332.5651,7635.0
2022-06-01 15:30:00,338.62,339.57,337.07,337.07,26798.0,332.2609,333.193,330.74,330.74,26798.0
2022-06-02 09:30:00,339.98,340.66,337.03,338.43,5400.0,333.5953,334.2626,330.7007,332.0744,5400.0
2022-06-02 10:00:00,337.96,339.77,336.4,336.4,3490.0,331.6133,333.3893,330.0826,330.0826,3490.0
2022-06-02 10:30:00,337.42,338.59,337.26,338.59,5216.0,331.0834,332.2314,330.9264,332.2314,5216.0
2022-06-02 11:00:00,339.77,340.78,339.61,340.32,7223.0,333.3893,334.3803,333.2323,333.929,7223.0
2022-06-02 11:30:00,340.52,340.67,339.54,340.55,3256.0,334.1252,334.2724,333.1636,334.1546,3256.0
2022-06-02 12:00:00,341.23,343.86,341.05,343.81,15009.0,334.8219,337.4025,334.6452,337.3534,15009.0
2022-06-02 12:30:00,343.51,344.12,343.25,343.33,2915.0,337.0591,337.6576,336.8039,336.8824,2915.0
2022-06-02 13:00:00,343.74,344.17,343.06,343.65,6162.0,337.2847,337.7067,336.6175,337.1964,6162.0
2022-06-02 13:30:00,343.86,345.87,343.68,345.48,5210.0,337.4025,339.3747,337.2259,338.9921,5210.0
2022-06-02 14:00:00,345.96,346.43,345.64,345.64,4521.0,339.463,339.9242,339.149,339.149,4521.0
2022-06-02 14:30:00,345.8,347.4,345.76,345.82,6166.0,339.306,340.876,339.2668,339.3257,6166.0
2022-06-02 15:00:00,346.1,347.16,346.05,346.1,4388.0,339.6004,340.6405,339.5514,339.6004,4388.0
2022-06-02 15:30:00,345.98,347.56,345.68,347.32,17768.0,339.4827,341.033,339.1883,340.7975,17768.0
2022-06-03 09:30:00,348.22,349.32,344.61,348.23,22076.0,341.6806,342.7599,338.1384,341.6904,22076.0
2022-06-03 10:00:00,348.75,349.43,345.47,346.07,9640.0,342.2006,342.8679,338.9822,339.571,9640.0
2022-06-03 10:30:00,345.65,347.66,344.38,347.66,5750.0,339.1589,341.1311,337.9127,341.1311,5750.0
2022-06-03 11:00:00,346.64,346.64,343.89,344.04,3246.0,340.1303,340.1303,337.4319,337.5791,3246.0
2022-06-03 11:30:00,343.15,345.45,343.15,345.01,3840.0,336.7058,338.9626,336.7058,338.5309,3840.0
2022-06-03 12:00:00,344.84,345.44,343.55,344.37,5913.0,338.3641,338.9528,337.0983,337.9029,5913.0
2022-06-03 12:30:00,344.44,344.86,343.6,344.43,4977.0,337.9716,338.3837,337.1474,337.9618,4977.0
2022-06-03 13:00:00,344.91,345.66,343.75,344.53,7053.0,338.4328,339.1687,337.2945,338.0599,7053.0
2022-06-03 13:30:00,344.3,344.3,342.82,343.23,6543.0,337.8342,337.8342,336.382,336.7843,6543.0
2022-06-03 14:00:00,343.06,344.48,343.06,344.48,4928.0,336.6175,338.0108,336.6175,338.0108,4928.0
2022-06-03 14:30:00,344.47,344.89,343.96,344.51,4814.0,338.001,338.4131,337.5006,338.0403,4814.0
2022-06-03 15:00:00,344.57,344.72,343.44,344.53,6830.0,338.0991,338.2463,336.9904,338.0599,6830.0
2022-06-03 15:30:00,344.23,346.31,343.89,345.54,25217.0,337.7655,339.8065,337.4319,339.0509,25217.0
2022-06-06 09:30:00,348.05,350.41,347.08,347.19,14934.0,341.5138,343.8295,340.562,340.6699,14934.0
2022-06-06 10:00:00,348.01,349.88,347.14,347.6,5508.0,341.4745,343.3094,340.6209,341.0722,5508.0
2022-06-06 10:30:00,347.12,349.35,347.07,349.35,7044.0,340.6013,342.7894,340.5522,342.7894,7044.0
2022-06-06 11:00:00,349.56,349.87,347.12,347.12,6713.0,342.9954,343.2996,340.6013,340.6013,6713.0
2022-06-06 11:30:00,347.56,348.52,347.31,347.82,10701.0,341.033,341.975,340.7877,341.2881,10701.0
2022-06-06 12:00:00,347.11,347.11,344.96,344.96,7093.0,340.5914,340.5914,338.4818,338.4818,7093.0
2022-06-06 12:30:00,345.0,346.52,345.0,346.25,9919.0,338.5211,340.0125,338.5211,339.7476,9919.0
2022-06-06 13:00:00,346.3,346.33,345.45,346.15,5378.0,339.7967,339.8261,338.9626,339.6495,5378.0
2022-06-06 13:30:00,346.17,347.3,345.84,347.08,21562.0,339.6691,340.7779,339.3453,340.562,21562.0
2022-06-06 14:00:00,346.95,347.76,345.68,345.68,5994.0,340.4344,341.2292,339.1883,339.1883,5994.0
2022-06-06 14:30:00,345.74,347.43,345.66,347.43,4880.0,339.2472,340.9054,339.1687,340.9054,4880.0
2022-06-06 15:00:00,347.21,347.21,346.05,346.75,7234.0,340.6896,340.6896,339.5514,340.2382,7234.0
2022-06-06 15:30:00,346.59,348.27,346.24,347.78,31438.0,340.0812,341.7297,339.7378,341.2489,31438.0
2022-06-07 09:30:00,344.81,345.78,343.44,343.87,6307.0,338.3346,339.2864,336.9904,337.4123,6307.0
2022-06-07 10:00:00,344.0,347.61,344.0,347.56,4800.0,337.5398,341.0821,337.5398,341.033,4800.0
2022-06-07 10:30:00,347.97,351.38,347.97,351.38,8540.0,341.4353,344.7813,341.4353,344.7813,8540.0
2022-06-07 11:00:00,351.52,352.01,349.76,350.25,10141.0,344.9186,345.3994,343.1917,343.6725,10141.0
2022-06-07 11:30:00,350.46,350.51,349.49,349.97,5785.0,343.8785,343.9276,342.9267,343.3977,5785.0
2022-06-07 12:00:00,349.9,350.24,346.84,347.57,6149.0,343.329,343.6627,340.3265,341.0428,6149.0
2022-06-07 12:30:00,347.39,349.46,347.39,349.2,10796.0,340.8662,342.8973,340.8662,342.6422,10796.0
2022-06-07 13:00:00,349.18,350.6,349.07,350.01,5063.0,342.6226,344.0159,342.5146,343.437,5063.0
2022-06-07 13:30:00,350.21,350.31,348.41,348.81,6849.0,343.6332,343.7313,341.867,342.2595,6849.0
2022-06-07 14:00:00,349.01,350.15,348.89,349.62,3708.0,342.4558,343.5744,342.338,343.0543,3708.0
2022-06-07 14:30:00,349.75,350.38,349.52,350.06,5757.0,343.1819,343.8,342.9562,343.486,5757.0
2022-06-07 15:00:00,350.33,351.86,350.33,351.86,6139.0,343.751,345.2522,343.751,345.2522,6139.0
2022-06-07 15:30:00,351.93,352.38,351.19,351.27,40912.0,345.3209,345.7625,344.5948,344.6733,40912.0
2022-06-08 09:30:00,346.01,348.43,345.08,346.37,15342.0,339.5121,341.8867,338.5996,339.8653,15342.0
2022-06-08 10:00:00,346.15,346.15,342.82,344.02,5998.0,339.6495,339.6495,336.382,337.5595,5998.0
2022-06-08 10:30:00,343.46,344.57,342.9,343.61,9604.0,337.01,338.0991,336.4605,337.1572,9604.0
2022-06-08 11:00:00,343.41,343.5,342.67,343.19,13463.0,336.9609,337.0492,336.2348,336.7451,13463.0
2022-06-08 11:30:00,343.06,343.21,341.38,342.86,31177.0,336.6175,336.7647,334.9691,336.4213,31177.0
2022-06-08 12:00:00,342.84,343.17,340.38,340.74,7257.0,336.4016,336.7254,333.9878,334.3411,7257.0
2022-06-08 12:30:00,340.79,340.79,339.49,340.25,14863.0,334.3901,334.3901,333.1145,333.8603,14863.0
2022-06-08 13:00:00,339.98,340.89,339.68,340.06,19322.0,333.5953,334.4883,333.301,333.6738,19322.0
2022-06-08 13:30:00,339.72,339.76,338.01,338.31,41236.0,333.3402,333.3795,331.6623,331.9567,41236.0
2022-06-08 14:00:00,338.31,338.39,336.5,336.81,13720.0,331.9567,332.0352,330.1807,330.4849,13720.0
2022-06-08 14:30:00,336.86,337.14,336.32,336.75,8386.0,330.5339,330.8087,330.0041,330.426,8386.0
2022-06-08 15:00:00,336.91,337.49,336.48,337.1,18840.0,330.583,331.1521,330.1611,330.7694,18840.0
2022-06-08 15:30:00,337.04,337.17,335.22,336.8,63628.0,330.7106,330.8381,328.9247,330.4751,63628.0
2022-06-09 09:30:00,334.51,338.33,333.48,337.82,20067.0,328.2281,331.9763,327.2174,331.4759,20067.0
2022-06-09 10:00:00,338.04,338.69,335.9,338.3,6064.0,331.6918,332.3296,329.592,331.9469,6064.0
2022-06-09 10:30:00,338.68,339.21,337.0,339.12,5479.0,332.3198,332.8398,330.6713,332.7515,5479.0
2022-06-09 11:00:00,338.84,340.0,338.35,339.13,9346.0,332.4768,333.615,331.996,332.7613,9346.0
2022-06-09 11:30:00,339.37,340.06,338.24,339.03,5461.0,332.9968,333.6738,331.888,332.6632,5461.0
2022-06-09 12:00:00,339.22,339.37,337.4,338.95,5245.0,332.8496,332.9968,331.0638,332.5847,5245.0
2022-06-09 12:30:00,338.81,338.82,337.65,338.76,7976.0,332.4473,332.4571,331.3091,332.3983,7976.0
2022-06-09 13:00:00,339.31,339.62,337.07,337.25,12269.0,332.9379,333.2421,330.74,330.9166,12269.0
2022-06-09 13:30:00,336.98,337.1,336.26,336.54,12146.0,330.6517,330.7694,329.9452,330.2199,12146.0
2022-06-09 14:00:00,336.29,337.08,336.14,336.45,8136.0,329.9746,330.7498,329.8275,330.1316,8136.0
2022-06-09 14:30:00,336.22,336.91,335.36,336.49,12815.0,329.906,330.583,329.0621,330.1709,12815.0
2022-06-09 15:00:00,336.28,336.85,335.52,336.4,8266.0,329.9648,330.5241,329.2191,330.0826,8266.0
2022-06-09 15:30:00,336.18,336.4,332.66,332.78,32405.0,329.8667,330.0826,326.4128,326.5306,32405.0
2022-06-10 09:30:00,323.97,326.34,323.41,324.36,18313.0,317.886,320.2115,317.3365,318.2687,18313.0
2022-06-10 10:00:00,324.0,324.11,321.44,322.42,22135.0,317.9154,318.0234,315.4035,316.3651,22135.0
2022-06-10 10:30:00,321.89,324.77,321.89,323.29,6648.0,315.8451,318.671,315.8451,317.2188,6648.0
2022-06-10 11:00:00,322.36,323.69,321.94,322.91,10588.0,316.3062,317.6113,315.8941,316.8459,10588.0
2022-06-10 11:30:00,322.23,322.79,321.64,322.79,5657.0,316.1787,316.7282,315.5998,316.7282,5657.0
2022-06-10 12:00:00,322.89,323.58,321.55,323.18,6639.0,316.8263,317.5033,315.5114,317.1108,6639.0
2022-06-10 12:30:00,323.28,323.57,322.25,323.11,4408.0,317.209,317.4935,316.1983,317.0422,4408.0
2022-06-10 13:00:00,323.13,323.63,322.47,323.52,9330.0,317.0618,317.5524,316.4142,317.4445,9330.0
2022-06-10 13:30:00,323.5,324.01,322.48,323.28,13978.0,317.4248,317.9253,316.424,317.209,13978.0
2022-06-10 14:00:00,323.07,323.64,322.47,322.47,12076.0,317.0029,317.5622,316.4142,316.4142,12076.0
2022-06-10 14:30:00,322.67,323.97,322.56,323.95,10988.0,316.6104,317.886,316.5025,317.8664,10988.0
2022-06-10 15:00:00,323.9,324.15,322.45,324.0,24133.0,317.8173,318.0626,316.3945,317.9154,24133.0
2022-06-10 15:30:00,323.64,323.66,321.43,321.43,93443.0,317.5622,317.5818,315.3937,315.3937,93443.0
2022-06-13 09:30:00,313.88,317.06,312.08,316.25,21386.0,307.9855,311.1058,306.2193,310.311,21386.0
2022-06-13 10:00:00,315.73,315.73,313.46,314.0,30240.0,309.8007,309.8007,307.5734,308.1032,30240.0
2022-06-13 10:30:00,314.26,314.82,313.03,314.23,37235.0,308.3584,308.9078,307.1514,308.3289,37235.0
2022-06-13 11:00:00,314.11,315.99,313.23,315.18,94905.0,308.2112,310.0559,307.3477,309.2611,94905.0
2022-06-13 11:30:00,315.41,316.42,314.76,316.09,18729.0,309.4868,310.4778,308.849,310.154,18729.0
2022-06-13 12:00:00,316.15,319.94,316.14,318.79,13553.0,310.2129,313.9317,310.203,312.8033,13553.0
2022-06-13 12:30:00,318.67,320.43,317.98,317.98,7465.0,312.6855,314.4125,312.0085,312.0085,7465.0
2022-06-13 13:00:00,317.81,318.83,317.68,318.27,4628.0,311.8417,312.8425,311.7141,312.293,4628.0
2022-06-13 13:30:00,318.3,321.01,317.58,319.05,6535.0,312.3225,314.9816,311.616,313.0584,6535.0
2022-06-13 14:00:00,318.91,319.14,317.29,318.26,9862.0,312.921,313.1467,311.3314,312.2832,9862.0
2022-06-13 14:30:00,317.93,319.47,317.13,317.38,8182.0,311.9594,313.4705,311.1745,311.4198,8182.0
2022-06-13 15:00:00,317.43,318.48,316.48,316.77,37157.0,311.4688,312.4991,310.5367,310.8212,37157.0
2022-06-13 15:30:00,316.64,317.49,315.51,316.72,83998.0,310.6937,311.5277,309.5849,310.7722,83998.0
2022-06-14 09:30:00,316.99,317.5,313.61,316.47,18576.0,311.0371,311.5375,307.7206,310.5268,18576.0
2022-06-14 10:00:00,316.09,317.25,314.82,316.11,37592.0,310.154,311.2922,308.9078,310.1736,37592.0
2022-06-14 10:30:00,316.05,318.43,316.04,317.04,22906.0,310.1147,312.45,310.1049,311.0861,22906.0
2022-06-14 11:00:00,316.88,317.79,316.16,317.04,19996.0,310.9291,311.8221,310.2227,311.0861,19996.0
2022-06-14 11:30:00,316.56,318.13,316.56,317.6,13487.0,310.6152,312.1557,310.6152,311.6356,13487.0
2022-06-14 12:00:00,317.0,317.02,315.85,316.85,25844.0,311.0469,311.0665,309.9185,310.8997,25844.0
2022-06-14 12:30:00,316.87,317.06,316.21,316.99,11918.0,310.9193,311.1058,310.2717,311.0371,11918.0
2022-06-14 13:00:00,317.13,319.08,316.28,317.68,12689.0,311.1745,313.0878,310.3404,311.7141,12689.0
2022-06-14 13:30:00,317.67,317.67,316.71,317.04,14150.0,311.7043,311.7043,310.7623,311.0861,14150.0
2022-06-14 14:00:00,317.05,318.19,316.67,317.83,11392.0,311.096,312.2145,310.7231,311.8613,11392.0
2022-06-14 14:30:00,317.49,318.09,316.63,316.73,10561.0,311.5277,312.1164,310.6838,310.782,10561.0
2022-06-14 15:00:00,316.88,317.0,315.38,316.84,38529.0,310.9291,311.0469,309.4573,310.8899,38529.0
2022-06-14 15:30:00,317.15,317.78,316.44,316.44,90618.0,311.1941,311.8122,310.4974,310.4974,90618.0
2022-06-15 09:30:00,319.0,319.75,316.5,316.93,12349.0,313.0093,313.7453,310.5563,310.9782,12349.0
2022-06-15 10:00:00,316.78,318.15,314.44,314.52,22131.0,310.831,312.1753,308.535,308.6135,22131.0
2022-06-15 10:30:00,314.93,316.6,314.42,315.05,21110.0,309.0158,310.6544,308.5153,309.1335,21110.0
2022-06-15 11:00:00,315.13,315.54,312.74,313.87,18672.0,309.212,309.6143,306.8669,307.9757,18672.0
2022-06-15 11:30:00,313.82,316.08,313.01,315.71,19355.0,307.9266,310.1442,307.1318,309.7811,19355.0
2022-06-15 12:00:00,315.66,317.21,315.21,316.85,20106.0,309.7321,311.253,309.2905,310.8997,20106.0
2022-06-15 12:30:00,316.82,317.02,315.13,315.21,16700.0,310.8703,311.0665,309.212,309.2905,16700.0
2022-06-15 13:00:00,315.55,316.46,315.54,316.4,10443.0,309.6241,310.517,309.6143,310.4582,10443.0
2022-06-15 13:30:00,316.05,317.32,315.19,317.13,12794.0,310.1147,311.3609,309.2709,311.1745,12794.0
2022-06-15 14:00:00,316.47,318.12,314.6,315.72,39376.0,310.5268,312.1459,308.692,309.7909,39376.0
2022-06-15 14:30:00,315.34,321.3,313.49,317.85,29229.0,309.4181,315.2661,307.6028,311.8809,29229.0
2022-06-15 15:00:00,317.64,321.3,317.64,321.29,14365.0,311.6749,315.2661,311.6749,315.2563,14365.0
2022-06-15 15:30:00,321.33,322.71,317.89,318.45,52913.0,315.2956,316.6497,311.9202,312.4697,52913.0
2022-06-16 09:30:00,310.94,312.91,309.72,310.99,37185.0,305.1007,307.0337,303.9036,305.1498,37185.0
2022-06-16 10:00:00,310.32,311.44,307.59,311.06,28921.0,304.4923,305.5913,301.8136,305.2184,28921.0
2022-06-16 10:30:00,310.85,312.06,308.77,308.77,31032.0,305.0124,306.1997,302.9715,302.9715,31032.0
2022-06-16 11:00:00,308.62,311.78,308.56,311.14,17957.0,302.8243,305.9249,302.7654,305.2969,17957.0
2022-06-16 11:30:00,311.2,311.67,309.87,310.61,23484.0,305.3558,305.817,304.0508,304.7769,23484.0
2022-06-16 12:00:00,310.23,310.85,307.0,308.94,19624.0,304.404,305.0124,301.2347,303.1383,19624.0
2022-06-16 12:30:00,308.69,308.7,307.1,308.62,23890.0,302.893,302.9028,301.3328,302.8243,23890.0
2022-06-16 13:00:00,308.74,309.74,306.78,308.14,30456.0,302.942,303.9232,301.0188,302.3533,30456.0
2022-06-16 13:30:00,307.73,307.87,304.92,305.36,21595.0,301.951,302.0884,299.1938,299.6255,21595.0
2022-06-16 14:00:00,304.79,305.58,302.98,303.05,9530.0,299.0662,299.8414,297.2902,297.3589,9530.0
2022-06-16 14:30:00,303.17,304.17,302.75,303.53,22002.0,297.4766,298.4578,297.0645,297.8299,22002.0
2022-06-16 15:00:00,303.53,305.03,302.89,303.6,45820.0,297.8299,299.3017,297.2019,297.8985,45820.0
2022-06-16 15:30:00,303.59,303.9,301.5,303.38,86039.0,297.8887,298.1929,295.838,297.6827,86039.0
2022-06-17 09:30:00,301.91,309.65,300.7,307.84,86382.0,296.2403,303.8349,295.053,302.0589,86382.0
2022-06-17 10:00:00,306.76,307.14,303.96,304.21,9839.0,300.9992,301.3721,298.2518,298.4971,9839.0
2022-06-17 10:30:00,304.67,304.67,300.09,302.27,9858.0,298.9484,298.9484,294.4545,296.5935,9858.0
2022-06-17 11:00:00,302.08,304.07,301.98,303.57,17845.0,296.4071,298.3597,296.309,297.8691,17845.0
2022-06-17 11:30:00,304.06,304.84,302.44,302.54,14329.0,298.3499,299.1153,296.7603,296.8584,14329.0
2022-06-17 12:00:00,302.28,303.29,301.96,302.57,7619.0,296.6033,297.5944,296.2893,296.8879,7619.0
2022-06-17 12:30:00,302.42,302.89,301.17,302.16,8762.0,296.7407,297.2019,295.5142,296.4856,8762.0
2022-06-17 13:00:00,301.82,304.63,301.8,304.01,8028.0,296.152,298.9092,296.1323,298.3008,8028.0
2022-06-17 13:30:00,303.5,305.89,303.5,305.66,15934.0,297.8004,300.1455,297.8004,299.9199,15934.0
2022-06-17 14:00:00,305.66,306.61,305.22,306.03,17413.0,299.9199,300.852,299.4881,300.2829,17413.0
2022-06-17 14:30:00,305.88,307.6,305.46,305.72,14767.0,300.1357,301.8234,299.7236,299.9787,14767.0
2022-06-17 15:00:00,306.05,306.48,303.52,306.1,13628.0,300.3025,300.7245,297.82,300.3516,13628.0
2022-06-17 15:30:00,305.92,305.92,303.27,303.3,68796.0,300.175,300.175,297.5747,297.6042,68796.0
2022-06-21 09:30:00,307.28,307.28,302.15,307.01,26705.0,301.5094,301.5094,296.4758,301.2445,26705.0
2022-06-21 10:00:00,306.53,308.09,304.9,305.38,13884.0,300.7735,302.3042,299.1741,299.6451,13884.0
2022-06-21 10:30:00,305.11,305.75,303.96,304.35,16555.0,299.3802,300.0082,298.2518,298.6345,16555.0
2022-06-21 11:00:00,304.23,304.32,302.03,302.13,22897.0,298.5167,298.605,296.358,296.4561,22897.0
2022-06-21 11:30:00,302.34,302.95,301.97,302.43,14350.0,296.6622,297.2607,296.2992,296.7505,14350.0
2022-06-21 12:00:00,301.56,302.24,300.51,300.75,7930.0,295.8969,296.5641,294.8666,295.1021,7930.0
2022-06-21 12:30:00,300.61,302.02,300.61,301.95,20976.0,294.9647,296.3482,294.9647,296.2795,20976.0
2022-06-21 13:00:00,302.37,302.48,300.44,300.67,8746.0,296.6916,296.7996,294.7979,295.0236,8746.0
2022-06-21 13:30:00,300.56,301.83,300.41,300.52,20842.0,294.9156,296.1618,294.7684,294.8764,20842.0
2022-06-21 14:00:00,300.39,300.75,299.88,300.24,17089.0,294.7488,295.1021,294.2484,294.6016,17089.0
2022-06-21 14:30:00,300.49,303.0,300.49,302.8,12265.0,294.8469,297.3098,294.8469,297.1136,12265.0
2022-06-21 15:00:00,302.76,304.28,302.64,303.98,16987.0,297.0743,298.5658,296.9566,298.2714,16987.0
2022-06-21 15:30:00,303.98,304.09,302.44,302.54,43142.0,298.2714,298.3793,296.7603,296.8584,43142.0
2022-06-22 09:30:00,298.88,302.11,296.99,299.99,13818.0,293.2672,296.4365,291.4127,294.3563,13818.0
2022-06-22 10:00:00,299.21,301.82,297.47,301.82,10249.0,293.591,296.152,291.8837,296.152,10249.0
2022-06-22 10:30:00,301.22,302.1,298.84,299.19,9255.0,295.5632,296.4267,293.2279,293.5714,9255.0
2022-06-22 11:00:00,298.71,300.56,297.51,300.35,16708.0,293.1004,294.9156,291.9229,294.7096,16708.0
2022-06-22 11:30:00,300.13,300.77,298.62,299.37,18855.0,294.4937,295.1217,293.0121,293.748,18855.0
2022-06-22 12:00:00,299.73,301.25,299.58,300.57,7046.0,294.1012,295.5927,293.954,294.9254,7046.0
2022-06-22 12:30:00,300.24,301.32,300.12,301.32,4751.0,294.6016,295.6614,294.4839,295.6614,4751.0
2022-06-22 13:00:00,301.34,302.4,300.91,302.06,5595.0,295.681,296.7211,295.2591,296.3875,5595.0
2022-06-22 13:30:00,301.9,302.3,301.12,302.29,6235.0,296.2305,296.623,295.4651,296.6131,6235.0
2022-06-22 14:00:00,302.19,304.51,302.18,303.37,11172.0,296.515,298.7915,296.5052,297.6729,11172.0
2022-06-22 14:30:00,303.17,304.3,303.17,304.07,10895.0,297.4766,298.5854,297.4766,298.3597,10895.0
2022-06-22 15:00:00,304.17,304.65,302.21,302.31,11235.0,298.4578,298.9288,296.5346,296.6328,11235.0
2022-06-22 15:30:00,301.97,303.4,301.71,302.26,42103.0,296.2992,297.7023,296.044,296.5837,42103.0
2022-06-23 09:30:00,300.4,303.3,299.15,300.17,18348.0,294.7586,297.6042,293.5321,294.533,18348.0
2022-06-23 10:00:00,300.23,300.31,296.61,298.0,11655.0,294.5918,294.6703,291.0398,292.4037,11655.0
2022-06-23 10:30:00,297.7,299.34,297.17,298.72,6499.0,292.1093,293.7185,291.5893,293.1102,6499.0
2022-06-23 11:00:00,298.68,301.25,298.04,300.69,8771.0,293.0709,295.5927,292.443,295.0432,8771.0
2022-06-23 11:30:00,300.79,301.1,297.4,297.9,14317.0,295.1413,295.4455,291.815,292.3056,14317.0
2022-06-23 12:00:00,297.76,298.2,296.96,297.79,6255.0,292.1682,292.5999,291.3832,292.1976,6255.0
2022-06-23 12:30:00,297.63,297.98,295.68,295.68,6946.0,292.0407,292.3841,290.1273,290.1273,6946.0
2022-06-23 13:00:00,295.76,296.93,295.56,296.01,4515.0,290.2058,291.3538,290.0095,290.4511,4515.0
2022-06-23 13:30:00,296.58,298.31,295.59,298.16,7659.0,291.0104,292.7079,290.039,292.5607,7659.0
2022-06-23 14:00:00,298.18,298.85,297.66,298.48,9804.0,292.5803,293.2377,292.0701,292.8747,9804.0
2022-06-23 14:30:00,298.48,299.14,298.1,298.59,8716.0,292.8747,293.5223,292.5018,292.9826,8716.0
2022-06-23 15:00:00,298.53,299.39,298.5,299.08,8584.0,292.9238,293.7676,292.8943,293.4634,8584.0
2022-06-23 15:30:00,298.84,299.52,296.5,297.32,65169.0,293.2279,293.8952,290.9319,291.7365,65169.0
2022-06-24 09:30:00,299.8,303.77,299.45,302.21,15949.0,294.1699,298.0653,293.8265,296.5346,15949.0
2022-06-24 10:00:00,303.55,306.47,303.55,306.3,8562.0,297.8495,300.7146,297.8495,300.5478,8562.0
2022-06-24 10:30:00,306.64,307.4,306.1,306.91,4971.0,300.8815,301.6272,300.3516,301.1464,4971.0
2022-06-24 11:00:00,306.66,306.79,305.64,306.77,6367.0,300.9011,301.0286,299.9002,301.009,6367.0
2022-06-24 11:30:00,306.71,307.98,306.71,307.39,6434.0,300.9501,302.1963,300.9501,301.6174,6434.0
2022-06-24 12:00:00,307.93,308.05,307.11,307.11,4244.0,302.1472,302.265,301.3426,301.3426,4244.0
2022-06-24 12:30:00,307.54,307.94,307.32,307.43,5472.0,301.7645,302.157,301.5487,301.6566,5472.0
2022-06-24 13:00:00,307.61,308.6,307.61,308.52,4729.0,301.8332,302.8046,301.8332,302.7261,4729.0
2022-06-24 13:30:00,308.46,308.99,307.96,307.97,6332.0,302.6673,303.1873,302.1767,302.1865,6332.0
2022-06-24 14:00:00,307.84,308.31,307.68,307.98,4854.0,302.0589,302.5201,301.9019,302.1963,4854.0
2022-06-24 14:30:00,308.15,308.47,307.7,308.38,3272.0,302.3631,302.6771,301.9215,302.5888,3272.0
2022-06-24 15:00:00,308.55,308.83,307.75,308.17,4943.0,302.7556,303.0303,301.9706,302.3827,4943.0
2022-06-24 15:30:00,308.2,309.98,308.06,309.74,64599.0,302.4122,304.1587,302.2748,303.9232,64599.0
2022-06-27 09:30:00,310.0,310.0,304.43,305.57,19471.0,304.1784,304.1784,298.713,299.8315,19471.0
2022-06-27 10:00:00,306.02,309.18,305.64,307.97,8638.0,300.2731,303.3738,299.9002,302.1865,8638.0
2022-06-27 10:30:00,307.76,308.75,307.4,308.26,11264.0,301.9804,302.9518,301.6272,302.471,11264.0
2022-06-27 11:00:00,308.1,309.5,307.76,309.09,7724.0,302.314,303.6877,301.9804,303.2854,7724.0
2022-06-27 11:30:00,309.19,309.66,308.36,309.44,6518.0,303.3836,303.8447,302.5691,303.6289,6518.0
2022-06-27 12:00:00,308.9,309.01,307.96,308.53,4264.0,303.099,303.2069,302.1767,302.736,4264.0
2022-06-27 12:30:00,308.15,309.34,307.64,309.12,7588.0,302.3631,303.5307,301.8627,303.3149,7588.0
2022-06-27 13:00:00,308.85,309.03,307.95,308.04,7038.0,303.0499,303.2266,302.1668,302.2552,7038.0
2022-06-27 13:30:00,307.99,308.06,307.19,307.95,5802.0,302.2061,302.2748,301.4211,302.1668,5802.0
2022-06-27 14:00:00,307.97,309.67,307.81,308.78,5022.0,302.1865,303.8545,302.0295,302.9813,5022.0
2022-06-27 14:30:00,308.56,309.75,308.56,308.94,6177.0,302.7654,303.933,302.7654,303.1383,6177.0
2022-06-27 15:00:00,309.01,309.27,308.26,308.6,5343.0,303.2069,303.4621,302.471,302.8046,5343.0
2022-06-27 15:30:00,308.83,309.68,308.1,308.72,37241.0,303.0303,303.8644,302.314,302.9224,37241.0
2022-06-28 09:30:00,310.0,312.44,308.82,311.42,15484.0,304.1784,306.5725,303.0205,305.5717,15484.0
2022-06-28 10:00:00,310.87,310.87,307.5,308.59,6137.0,305.032,305.032,301.7253,302.7948,6137.0
2022-06-28 10:30:00,308.55,309.0,307.76,308.41,6166.0,302.7556,303.1971,301.9804,302.6182,6166.0
2022-06-28 11:00:00,308.25,308.94,306.32,306.32,3321.0,302.4612,303.1383,300.5675,300.5675,3321.0
2022-06-28 11:30:00,306.23,306.62,305.11,305.43,3773.0,300.4792,300.8618,299.3802,299.6942,3773.0
2022-06-28 12:00:00,305.4,307.7,305.25,307.7,3794.0,299.6647,301.9215,299.5176,301.9215,3794.0
2022-06-28 12:30:00,307.46,307.83,306.9,307.47,3890.0,301.6861,302.0491,301.1366,301.6959,3890.0
2022-06-28 13:00:00,307.3,308.0,306.18,307.03,6117.0,301.5291,302.2159,300.4301,301.2641,6117.0
2022-06-28 13:30:00,307.07,307.42,306.68,307.02,3719.0,301.3034,301.6468,300.9207,301.2543,3719.0
2022-06-28 14:00:00,306.71,307.05,304.67,304.68,4693.0,300.9501,301.2838,298.9484,298.9583,4693.0
2022-06-28 14:30:00,304.57,304.57,303.48,303.52,11680.0,298.8503,298.8503,297.7808,297.82,11680.0
2022-06-28 15:00:00,303.23,303.84,302.5,303.5,7530.0,297.5355,298.134,296.8192,297.8004,7530.0
2022-06-28 15:30:00,303.43,303.68,302.41,302.84,26032.0,297.7317,297.977,296.7309,297.1528,26032.0
2022-06-29 09:30:00,303.48,303.48,294.05,295.56,25067.0,297.7808,297.7808,288.5279,290.0095,25067.0
2022-06-29 10:00:00,295.56,296.99,294.27,296.31,21179.0,290.0095,291.4127,288.7438,290.7454,21179.0
2022-06-29 10:30:00,296.86,298.09,294.9,297.09,15136.0,291.2851,292.492,289.3619,291.5108,15136.0
2022-06-29 11:00:00,296.82,297.73,296.15,296.94,9175.0,291.2459,292.1388,290.5884,291.3636,9175.0
2022-06-29 11:30:00,297.16,298.17,296.01,296.59,7212.0,291.5795,292.5705,290.4511,291.0202,7212.0
2022-06-29 12:00:00,296.49,297.35,295.56,295.86,7508.0,290.9221,291.7659,290.0095,290.3039,7508.0
2022-06-29 12:30:00,295.86,297.65,295.45,297.65,6439.0,290.3039,292.0603,289.9016,292.0603,6439.0
2022-06-29 13:00:00,297.47,298.82,297.04,298.23,16112.0,291.8837,293.2083,291.4617,292.6294,16112.0
2022-06-29 13:30:00,298.05,300.04,297.83,300.02,8871.0,292.4528,294.4054,292.2369,294.3858,8871.0
2022-06-29 14:00:00,300.03,301.54,299.98,301.3,21076.0,294.3956,295.8772,294.3465,295.6417,21076.0
2022-06-29 14:30:00,301.13,301.13,299.99,300.22,5445.0,295.4749,295.4749,294.3563,294.582,5445.0
2022-06-29 15:00:00,300.21,300.82,299.89,300.54,5007.0,294.5722,295.1707,294.2582,294.896,5007.0
2022-06-29 15:30:00,300.54,300.72,299.42,300.3,23618.0,294.896,295.0726,293.797,294.6605,23618.0
2022-06-30 09:30:00,296.41,296.41,292.99,293.11,11797.0,290.8436,290.8436,287.4878,287.6055,11797.0
2022-06-30 10:00:00,292.38,295.27,291.57,294.44,5741.0,286.8892,289.725,286.0945,288.9106,5741.0
2022-06-30 10:30:00,294.36,296.08,294.36,295.89,4682.0,288.8321,290.5198,288.8321,290.3333,4682.0
2022-06-30 11:00:00,296.19,298.33,295.91,298.07,9494.0,290.6277,292.7275,290.353,292.4724,9494.0
2022-06-30 11:30:00,298.24,298.9,296.91,298.67,4730.0,292.6392,293.2868,291.3342,293.0611,4730.0
2022-06-30 12:00:00,298.71,300.39,297.9,300.39,3425.0,293.1004,294.7488,292.3056,294.7488,3425.0
2022-06-30 12:30:00,300.54,301.38,300.23,300.29,10402.0,294.896,295.7202,294.5918,294.6507,10402.0
2022-06-30 13:00:00,300.96,301.25,299.0,299.62,3799.0,295.3081,295.5927,293.3849,293.9933,3799.0
2022-06-30 13:30:00,299.94,302.1,299.92,301.27,13133.0,294.3073,296.4267,294.2876,295.6123,13133.0
2022-06-30 14:00:00,301.4,301.4,299.88,301.04,7100.0,295.7399,295.7399,294.2484,295.3866,7100.0
2022-06-30 14:30:00,300.73,300.88,298.77,298.95,9560.0,295.0824,295.2296,293.1592,293.3359,9560.0
2022-06-30 15:00:00,299.0,299.09,297.11,298.94,6627.0,293.3849,293.4732,291.5304,293.3261,6627.0
2022-06-30 15:30:00,298.96,300.23,297.67,299.24,44414.0,293.3457,294.5918,292.0799,293.6204,44414.0
2022-07-01 09:30:00,296.51,302.15,296.51,300.44,24893.0,290.9417,296.4758,290.9417,294.7979,24893.0
2022-07-01 10:00:00,300.38,301.92,295.46,296.39,16032.0,294.739,296.2501,289.9114,290.8239,16032.0
2022-07-01 10:30:00,295.98,296.68,293.01,295.84,11791.0,290.4216,291.1085,287.5074,290.2843,11791.0
2022-07-01 11:00:00,295.95,297.65,295.77,296.08,21615.0,290.3922,292.0603,290.2156,290.5198,21615.0
2022-07-01 11:30:00,296.48,296.69,295.16,295.55,6236.0,290.9123,291.1183,289.617,289.9997,6236.0
2022-07-01 12:00:00,295.45,297.84,295.32,297.11,4561.0,289.9016,292.2467,289.774,291.5304,4561.0
2022-07-01 12:30:00,297.44,297.59,296.15,296.15,6708.0,291.8542,292.0014,290.5884,290.5884,6708.0
2022-07-01 13:00:00,296.06,296.53,295.35,295.68,13621.0,290.5001,290.9613,289.8035,290.1273,13621.0
2022-07-01 13:30:00,295.83,296.08,294.3,295.38,19353.0,290.2745,290.5198,288.7732,289.8329,19353.0
2022-07-01 14:00:00,295.43,296.28,294.56,295.43,14493.0,289.882,290.716,289.0283,289.882,14493.0
2022-07-01 14:30:00,295.71,296.38,295.08,295.99,13416.0,290.1567,290.8141,289.5385,290.4315,13416.0
2022-07-01 15:00:00,295.81,296.5,295.04,296.39,21749.0,290.2548,290.9319,289.4993,290.8239,21749.0
2022-07-01 15:30:00,296.48,298.0,295.75,296.0,82257.0,290.9123,292.4037,290.196,290.4413,82257.0
2022-07-05 09:30:00,289.77,290.05,285.08,286.53,26710.0,284.3283,284.603,279.7263,281.1491,26710.0
2022-07-05 10:00:00,286.13,289.44,284.99,289.11,19819.0,280.7566,284.0045,279.638,283.6807,19819.0
2022-07-05 10:30:00,289.27,292.47,289.15,291.41,10236.0,283.8377,286.9776,283.7199,285.9375,10236.0
2022-07-05 11:00:00,291.17,291.61,290.25,291.37,5195.0,285.702,286.1337,284.7992,285.8982,5195.0
2022-07-05 11:30:00,291.16,291.68,290.88,291.14,5608.0,285.6922,286.2024,285.4174,285.6725,5608.0
2022-07-05 12:00:00,291.12,292.93,290.41,292.61,3046.0,285.6529,287.4289,284.9562,287.1149,3046.0
2022-07-05 12:30:00,292.55,293.14,292.1,292.6,4836.0,287.0561,287.635,286.6145,287.1051,4836.0
2022-07-05 13:00:00,292.94,294.72,292.72,294.72,7634.0,287.4387,289.1853,287.2229,289.1853,7634.0
2022-07-05 13:30:00,294.81,295.25,294.09,294.5,6975.0,289.2736,289.7053,288.5671,288.9694,6975.0
2022-07-05 14:00:00,294.32,296.87,294.31,296.87,8900.0,288.7928,291.2949,288.783,291.2949,8900.0
2022-07-05 14:30:00,296.63,298.33,296.63,298.3,10530.0,291.0594,292.7275,291.0594,292.6981,10530.0
2022-07-05 15:00:00,298.06,298.82,297.59,298.32,10781.0,292.4626,293.2083,292.0014,292.7177,10781.0
2022-07-05 15:30:00,298.54,300.84,298.25,300.83,47180.0,292.9336,295.1904,292.649,295.1806,47180.0
2022-07-06 09:30:00,301.88,305.1,301.52,302.17,24303.0,296.2108,299.3704,295.8576,296.4954,24303.0
2022-07-06 10:00:00,301.07,303.26,299.95,300.77,12348.0,295.4161,297.5649,294.3171,295.1217,12348.0
2022-07-06 10:30:00,300.74,303.61,300.35,302.78,19516.0,295.0922,297.9084,294.7096,297.0939,19516.0
2022-07-06 11:00:00,302.51,303.45,302.12,303.45,15430.0,296.829,297.7514,296.4463,297.7514,15430.0
2022-07-06 11:30:00,303.38,304.73,302.27,304.71,14320.0,297.6827,299.0073,296.5935,298.9877,14320.0
2022-07-06 12:00:00,304.61,305.03,303.58,304.86,23808.0,298.8896,299.3017,297.8789,299.1349,23808.0
2022-07-06 12:30:00,304.71,304.87,301.72,302.92,22783.0,298.9877,299.1447,296.0538,297.2313,22783.0
2022-07-06 13:00:00,303.02,305.71,303.02,303.88,12749.0,297.3294,299.9689,297.3294,298.1733,12749.0
2022-07-06 13:30:00,303.96,305.56,303.62,305.29,11541.0,298.2518,299.8217,297.9182,299.5568,11541.0
2022-07-06 14:00:00,305.02,306.27,304.0,306.27,11369.0,299.2919,300.5184,298.291,300.5184,11369.0
2022-07-06 14:30:00,306.47,308.06,305.65,306.98,40335.0,300.7146,302.2748,299.91,301.2151,40335.0
2022-07-06 15:00:00,307.18,308.99,306.77,308.95,32059.0,301.4113,303.1873,301.009,303.1481,32059.0
2022-07-06 15:30:00,308.81,309.15,307.44,307.93,66469.0,303.0107,303.3443,301.6664,302.1472,66469.0
2022-07-07 09:30:00,310.07,313.09,310.07,311.99,12826.0,304.247,307.2103,304.247,306.131,12826.0
2022-07-07 10:00:00,311.33,311.86,310.41,311.86,26153.0,305.4834,306.0034,304.5807,306.0034,26153.0
2022-07-07 10:30:00,312.2,313.06,311.08,313.04,8065.0,306.337,307.1809,305.2381,307.1613,8065.0
2022-07-07 11:00:00,312.88,313.36,310.66,311.43,7336.0,307.0043,307.4753,304.826,305.5815,7336.0
2022-07-07 11:30:00,311.49,312.91,311.42,312.86,3191.0,305.6404,307.0337,305.5717,306.9846,3191.0
2022-07-07 12:00:00,312.67,312.92,311.21,311.21,4687.0,306.7982,307.0435,305.3656,305.3656,4687.0
2022-07-07 12:30:00,310.94,311.39,309.93,309.98,7287.0,305.1007,305.5422,304.1097,304.1587,7287.0
2022-07-07 13:00:00,310.14,310.44,309.58,309.59,4897.0,304.3157,304.6101,303.7662,303.7761,4897.0
2022-07-07 13:30:00,309.35,310.32,309.25,309.26,5815.0,303.5406,304.4923,303.4424,303.4522,5815.0
2022-07-07 14:00:00,309.26,309.71,309.06,309.57,8404.0,303.4522,303.8938,303.256,303.7564,8404.0
2022-07-07 14:30:00,309.56,309.9,308.53,309.82,10864.0,303.7466,304.0802,302.736,304.0017,10864.0
2022-07-07 15:00:00,310.02,311.31,310.0,310.87,18910.0,304.198,305.4638,304.1784,305.032,18910.0
2022-07-07 15:30:00,310.9,311.35,310.15,310.36,63869.0,305.0614,305.503,304.3255,304.5316,63869.0
2022-07-08 09:30:00,311.46,311.46,306.84,307.19,27117.0,305.6109,305.6109,301.0777,301.4211,27117.0
2022-07-08 10:00:00,307.66,310.41,307.14,310.41,7373.0,301.8823,304.5807,301.3721,304.5807,7373.0
2022-07-08 10:30:00,310.82,311.16,310.11,310.51,10569.0,304.983,305.3166,304.2863,304.6788,10569.0
2022-07-08 11:00:00,311.0,311.15,309.6,310.24,6793.0,305.1596,305.3068,303.7859,304.4138,6793.0
2022-07-08 11:30:00,310.23,310.63,308.47,308.48,5189.0,304.404,304.7965,302.6771,302.6869,5189.0
2022-07-08 12:00:00,309.69,309.7,308.12,308.71,6789.0,303.8742,303.884,302.3337,302.9126,6789.0
2022-07-08 12:30:00,308.59,308.65,306.63,306.86,8853.0,302.7948,302.8537,300.8716,301.0973,8853.0
2022-07-08 13:00:00,306.86,307.78,306.62,307.71,7364.0,301.0973,302.0,300.8618,301.9314,7364.0
2022-07-08 13:30:00,307.64,308.69,307.24,307.53,14221.0,301.8627,302.893,301.4702,301.7547,14221.0
2022-07-08 14:00:00,307.4,308.69,307.26,308.25,27749.0,301.6272,302.893,301.4898,302.4612,27749.0
2022-07-08 14:30:00,308.28,308.6,307.8,308.3,14320.0,302.4907,302.8046,302.0197,302.5103,14320.0
2022-07-08 15:00:00,308.28,308.84,307.63,307.78,9580.0,302.4907,303.0401,301.8529,302.0,9580.0
2022-07-08 15:30:00,307.57,308.59,307.09,307.24,33470.0,301.794,302.7948,301.323,301.4702,33470.0
2022-07-11 09:30:00,303.12,308.41,303.12,307.65,9594.0,297.4276,302.6182,297.4276,301.8725,9594.0
2022-07-11 10:00:00,307.24,308.12,305.85,307.13,5853.0,301.4702,302.3337,300.1063,301.3622,5853.0
2022-07-11 10:30:00,307.18,308.16,306.18,306.78,8253.0,301.4113,302.3729,300.4301,301.0188,8253.0
2022-07-11 11:00:00,306.85,309.03,306.84,309.03,4708.0,301.0875,303.2266,301.0777,303.2266,4708.0
2022-07-11 11:30:00,309.31,310.21,308.44,309.42,7426.0,303.5013,304.3844,302.6476,303.6092,7426.0
2022-07-11 12:00:00,309.02,309.35,308.3,308.51,5383.0,303.2168,303.5406,302.5103,302.7163,5383.0
2022-07-11 12:30:00,308.45,310.7,308.45,310.44,15209.0,302.6575,304.8652,302.6575,304.6101,15209.0
2022-07-11 13:00:00,310.56,312.08,310.56,312.05,9245.0,304.7278,306.2193,304.7278,306.1899,9245.0
2022-07-11 13:30:00,311.95,313.19,311.75,311.83,17298.0,306.0917,307.3084,305.8955,305.974,17298.0
2022-07-11 14:00:00,311.81,312.1,310.69,311.45,5675.0,305.9544,306.2389,304.8554,305.6011,5675.0
2022-07-11 14:30:00,311.34,312.26,311.29,311.52,9871.0,305.4932,306.3959,305.4441,305.6698,9871.0
2022-07-11 15:00:00,311.05,312.41,311.03,312.09,17149.0,305.2086,306.5431,305.189,306.2291,17149.0
2022-07-11 15:30:00,312.17,313.8,312.17,313.58,54381.0,306.3076,307.907,306.3076,307.6911,54381.0
2022-07-12 09:30:00,312.7,316.93,312.55,315.31,17739.0,306.8276,310.9782,306.6805,309.3886,17739.0
2022-07-12 10:00:00,315.4,315.61,313.14,314.59,13926.0,309.4769,309.683,307.2594,308.6822,13926.0
2022-07-12 10:30:00,315.16,316.06,314.15,314.8,11045.0,309.2414,310.1245,308.2504,308.8882,11045.0
2022-07-12 11:00:00,314.95,316.81,313.86,316.81,11828.0,309.0354,310.8605,307.9659,310.8605,11828.0
2022-07-12 11:30:00,316.86,317.65,316.19,317.65,10991.0,310.9095,311.6847,310.2521,311.6847,10991.0
2022-07-12 12:00:00,317.76,317.8,316.64,317.1,10629.0,311.7926,311.8319,310.6937,311.145,10629.0
2022-07-12 12:30:00,317.13,317.72,316.71,317.04,7840.0,311.1745,311.7534,310.7623,311.0861,7840.0
2022-07-12 13:00:00,317.32,317.46,316.5,317.46,10596.0,311.3609,311.4983,310.5563,311.4983,10596.0
2022-07-12 13:30:00,317.59,318.84,317.52,317.52,11019.0,311.6258,312.8523,311.5571,311.5571,11019.0
2022-07-12 14:00:00,317.62,317.63,316.13,316.24,10429.0,311.6553,311.6651,310.1932,310.3012,10429.0
2022-07-12 14:30:00,316.04,316.05,314.85,314.85,25552.0,310.1049,310.1147,308.9373,308.9373,25552.0
2022-07-12 15:00:00,314.67,314.82,313.0,313.36,14838.0,308.7607,308.9078,307.122,307.4753,14838.0
2022-07-12 15:30:00,313.44,314.51,312.48,313.58,66396.0,307.5537,308.6037,306.6118,307.6911,66396.0
2022-07-13 09:30:00,308.9,309.94,305.61,306.15,10774.0,303.099,304.1195,299.8708,300.4007,10774.0
2022-07-13 10:00:00,306.33,307.3,303.99,307.3,6824.0,300.5773,301.5291,298.2812,301.5291,6824.0
2022-07-13 10:30:00,307.11,310.29,307.11,309.84,10136.0,301.3426,304.4629,301.3426,304.0214,10136.0
2022-07-13 11:00:00,309.67,309.77,307.14,307.14,27728.0,303.8545,303.9527,301.3721,301.3721,27728.0
2022-07-13 11:30:00,307.03,308.19,306.16,306.42,8301.0,301.2641,302.4023,300.4105,300.6656,8301.0
2022-07-13 12:00:00,306.35,307.7,306.11,307.7,5403.0,300.5969,301.9215,300.3614,301.9215,5403.0
2022-07-13 12:30:00,307.83,309.21,307.83,308.9,4384.0,302.0491,303.4032,302.0491,303.099,4384.0
2022-07-13 13:00:00,308.99,311.31,308.82,309.7,4458.0,303.1873,305.4638,303.0205,303.884,4458.0
2022-07-13 13:30:00,310.0,312.14,309.3,311.38,10338.0,304.1784,306.2782,303.4915,305.5324,10338.0
2022-07-13 14:00:00,311.38,312.06,309.14,311.62,14247.0,305.5324,306.1997,303.3345,305.7679,14247.0
2022-07-13 14:30:00,312.0,313.1,311.85,313.1,5912.0,306.1408,307.2201,305.9936,307.2201,5912.0
2022-07-13 15:00:00,312.74,312.74,311.66,312.09,6591.0,306.8669,306.8669,305.8072,306.2291,6591.0
2022-07-13 15:30:00,311.87,311.95,309.68,309.68,50217.0,306.0132,306.0917,303.8644,303.8644,50217.0
2022-07-14 09:30:00,306.93,308.11,303.1,305.57,10143.0,301.166,302.3238,297.4079,299.8315,10143.0
2022-07-14 10:00:00,304.9,308.19,304.33,307.66,8546.0,299.1741,302.4023,298.6148,301.8823,8546.0
2022-07-14 10:30:00,307.8,308.19,306.43,306.65,6359.0,302.0197,302.4023,300.6754,300.8913,6359.0
2022-07-14 11:00:00,306.93,308.39,306.56,308.13,5990.0,301.166,302.5986,300.803,302.3435,5990.0
2022-07-14 11:30:00,308.23,311.73,307.05,311.25,6944.0,302.4416,305.8759,301.2838,305.4049,6944.0
2022-07-14 12:00:00,311.12,311.12,309.18,309.19,4098.0,305.2773,305.2773,303.3738,303.3836,4098.0
2022-07-14 12:30:00,309.05,309.56,307.92,308.59,2561.0,303.2462,303.7466,302.1374,302.7948,2561.0
2022-07-14 13:00:00,308.51,309.5,308.05,309.44,3113.0,302.7163,303.6877,302.265,303.6289,3113.0
2022-07-14 13:30:00,309.28,309.81,308.33,309.27,3767.0,303.4719,303.9919,302.5397,303.4621,3767.0
2022-07-14 14:00:00,309.2,312.37,309.12,312.37,3169.0,303.3934,306.5038,303.3149,306.5038,3169.0
2022-07-14 14:30:00,312.37,312.64,310.96,312.44,5528.0,306.5038,306.7688,305.1203,306.5725,5528.0
2022-07-14 15:00:00,311.87,312.82,311.49,312.3,6904.0,306.0132,306.9454,305.6404,306.4352,6904.0
2022-07-14 15:30:00,312.0,312.63,311.35,312.21,21864.0,306.1408,306.759,305.503,306.3468,21864.0
2022-07-15 09:30:00,317.22,317.22,311.35,312.22,22315.0,311.2628,311.2628,305.503,306.3567,22315.0
2022-07-15 10:00:00,312.14,316.1,312.14,316.1,7197.0,306.2782,310.1638,306.2782,310.1638,7197.0
2022-07-15 10:30:00,315.03,315.28,313.42,314.53,6285.0,309.1139,309.3592,307.5341,308.6233,6285.0
2022-07-15 11:00:00,314.62,315.97,314.43,315.35,5605.0,308.7116,310.0362,308.5252,309.4279,5605.0
2022-07-15 11:30:00,315.47,315.86,315.02,315.5,5169.0,309.5456,309.9283,309.1041,309.5751,5169.0
2022-07-15 12:00:00,315.36,316.15,314.66,315.48,7486.0,309.4377,310.2129,308.7508,309.5554,7486.0
2022-07-15 12:30:00,315.63,315.63,314.0,314.11,1574.0,309.7026,309.7026,308.1032,308.2112,1574.0
2022-07-15 13:00:00,314.49,315.07,314.3,315.07,2270.0,308.584,309.1531,308.3976,309.1531,2270.0
2022-07-15 13:30:00,314.99,315.22,314.21,314.4,4720.0,309.0746,309.3003,308.3093,308.4957,4720.0
2022-07-15 14:00:00,314.0,314.24,313.19,313.66,4300.0,308.1032,308.3387,307.3084,307.7696,4300.0
2022-07-15 14:30:00,313.66,314.81,313.61,314.67,6660.0,307.7696,308.898,307.7206,308.7607,6660.0
2022-07-15 15:00:00,314.67,314.87,313.86,313.86,5654.0,308.7607,308.9569,307.9659,307.9659,5654.0
2022-07-15 15:30:00,313.6,315.33,313.35,314.98,35938.0,307.7107,309.4083,307.4654,309.0648,35938.0
2022-07-18 09:30:00,316.98,318.46,316.81,318.37,7829.0,311.0273,312.4795,310.8605,312.3912,7829.0
2022-07-18 10:00:00,318.09,318.09,314.05,316.06,11488.0,312.1164,312.1164,308.1523,310.1245,11488.0
2022-07-18 10:30:00,316.25,318.46,315.78,318.46,13754.0,310.311,312.4795,309.8498,312.4795,13754.0
2022-07-18 11:00:00,318.05,318.05,317.44,317.47,2581.0,312.0772,312.0772,311.4786,311.5081,2581.0
2022-07-18 11:30:00,317.21,318.42,317.12,318.25,3828.0,311.253,312.4402,311.1646,312.2734,3828.0
2022-07-18 12:00:00,317.87,318.21,317.36,317.47,1713.0,311.9006,312.2342,311.4001,311.5081,1713.0
2022-07-18 12:30:00,317.42,317.86,316.98,317.21,2132.0,311.459,311.8907,311.0273,311.253,2132.0
2022-07-18 13:00:00,317.41,317.62,316.57,317.22,4500.0,311.4492,311.6553,310.625,311.2628,4500.0
2022-07-18 13:30:00,316.71,316.71,315.83,316.03,4600.0,310.7623,310.7623,309.8989,310.0951,4600.0
2022-07-18 14:00:00,315.67,317.6,315.5,316.77,13506.0,309.7419,311.6356,309.5751,310.8212,13506.0
2022-07-18 14:30:00,316.65,317.12,315.29,315.63,7069.0,310.7035,311.1646,309.369,309.7026,7069.0
2022-07-18 15:00:00,315.54,316.11,314.9,314.94,11051.0,309.6143,310.1736,308.9863,309.0256,11051.0
2022-07-18 15:30:00,314.68,314.81,313.07,314.34,29085.0,308.7705,308.898,307.1907,308.4368,29085.0
2022-07-19 09:30:00,318.72,319.09,317.25,318.36,4903.0,312.7346,313.0976,311.2922,312.3814,4903.0
2022-07-19 10:00:00,318.37,321.96,318.37,321.63,5222.0,312.3912,315.9137,312.3912,315.5899,5222.0
2022-07-19 10:30:00,322.03,322.03,320.8,321.49,3172.0,315.9824,315.9824,314.7755,315.4526,3172.0
2022-07-19 11:00:00,321.92,322.36,320.39,322.31,12056.0,315.8745,316.3062,314.3732,316.2572,12056.0
2022-07-19 11:30:00,322.25,322.95,321.81,322.2,23572.0,316.1983,316.8852,315.7666,316.1492,23572.0
2022-07-19 12:00:00,322.16,322.22,320.91,321.44,20301.0,316.11,316.1689,314.8835,315.4035,20301.0
2022-07-19 12:30:00,321.56,322.18,321.0,321.44,17784.0,315.5213,316.1296,314.9718,315.4035,17784.0
2022-07-19 13:00:00,321.55,322.3,321.5,322.26,4781.0,315.5114,316.2474,315.4624,316.2081,4781.0
2022-07-19 13:30:00,322.03,322.11,321.6,322.1,4500.0,315.9824,316.0609,315.5605,316.0511,4500.0
2022-07-19 14:00:00,322.2,322.79,321.74,321.74,8239.0,316.1492,316.7282,315.6979,315.6979,8239.0
2022-07-19 14:30:00,321.77,322.26,321.66,321.66,8300.0,315.7273,316.2081,315.6194,315.6194,8300.0
2022-07-19 15:00:00,321.51,322.31,321.37,322.06,5839.0,315.4722,316.2572,315.3348,316.0119,5839.0
2022-07-19 15:30:00,321.96,323.31,321.56,322.89,28449.0,315.9137,317.2384,315.5213,316.8263,28449.0
2022-07-20 09:30:00,320.68,323.52,319.88,322.14,10457.0,314.6578,317.4445,313.8728,316.0904,10457.0
2022-07-20 10:00:00,321.72,324.86,320.91,324.38,6727.0,315.6783,318.7593,314.8835,318.2883,6727.0
2022-07-20 10:30:00,324.28,327.01,324.19,327.01,6303.0,318.1902,320.8689,318.1019,320.8689,6303.0
2022-07-20 11:00:00,327.2,327.46,325.52,325.96,4600.0,321.0553,321.3105,319.4069,319.8386,4600.0
2022-07-20 11:30:00,325.77,326.62,325.4,326.51,3167.0,319.6522,320.4862,319.2891,320.3783,3167.0
2022-07-20 12:00:00,325.95,326.74,325.69,325.8,4336.0,319.8288,320.604,319.5737,319.6816,4336.0
2022-07-20 12:30:00,325.69,325.82,323.8,324.34,2611.0,319.5737,319.7013,317.7192,318.2491,2611.0
2022-07-20 13:00:00,324.1,324.14,322.36,323.68,4494.0,318.0136,318.0528,316.3062,317.6014,4494.0
2022-07-20 13:30:00,323.76,324.67,322.69,322.69,4043.0,317.6799,318.5729,316.63,316.63,4043.0
2022-07-20 14:00:00,323.42,325.02,323.26,325.02,4462.0,317.3463,318.9163,317.1893,318.9163,4462.0
2022-07-20 14:30:00,324.65,325.33,324.53,325.09,4416.0,318.5532,319.2205,318.4355,318.985,4416.0
2022-07-20 15:00:00,324.94,325.98,324.86,325.36,5424.0,318.8378,319.8583,318.7593,319.2499,5424.0
2022-07-20 15:30:00,325.43,325.8,324.68,325.49,33459.0,319.3186,319.6816,318.5827,319.3775,33459.0
2022-07-21 09:30:00,323.89,326.75,322.17,325.71,7499.0,317.8075,320.6138,316.1198,319.5933,7499.0
2022-07-21 10:00:00,325.49,325.49,323.94,323.94,15820.0,319.3775,319.3775,317.8566,317.8566,15820.0
2022-07-21 10:30:00,323.93,325.42,323.34,325.27,15346.0,317.8468,319.3088,317.2678,319.1616,15346.0
2022-07-21 11:00:00,325.27,326.18,325.27,325.97,3914.0,319.1616,320.0545,319.1616,319.8484,3914.0
2022-07-21 11:30:00,326.3,326.98,326.1,326.56,4511.0,320.1722,320.8395,319.976,320.4274,4511.0
2022-07-21 12:00:00,326.57,328.37,326.57,327.57,4755.0,320.4372,322.2034,320.4372,321.4184,4755.0
2022-07-21 12:30:00,327.96,328.5,327.75,328.1,4840.0,321.8011,322.3309,321.595,321.9384,4840.0
2022-07-21 13:00:00,328.15,328.15,326.99,326.99,3422.0,321.9875,321.9875,320.8493,320.8493,3422.0
2022-07-21 13:30:00,327.1,328.03,326.69,327.5,4479.0,320.9572,321.8698,320.5549,321.3497,4479.0
2022-07-21 14:00:00,327.87,329.02,327.61,329.02,4551.0,321.7128,322.8412,321.4576,322.8412,4551.0
2022-07-21 14:30:00,328.87,328.87,328.2,328.68,6185.0,322.694,322.694,322.0366,322.5076,6185.0
2022-07-21 15:00:00,328.55,329.3,328.3,328.71,26728.0,322.38,323.1159,322.1347,322.537,26728.0
2022-07-21 15:30:00,328.68,329.9,328.45,329.6,53962.0,322.5076,323.7046,322.2819,323.4103,53962.0
2022-07-22 09:30:00,331.11,333.0,329.26,329.76,5902.0,324.8919,326.7464,323.0767,323.5673,5902.0
2022-07-22 10:00:00,329.03,330.81,328.99,329.48,8076.0,322.851,324.5975,322.8117,323.2925,8076.0
2022-07-22 10:30:00,329.79,330.52,329.38,329.92,8315.0,323.5967,324.313,323.1944,323.7243,8315.0
2022-07-22 11:00:00,329.92,329.99,328.45,328.95,7728.0,323.7243,323.7929,322.2819,322.7725,7728.0
2022-07-22 11:30:00,328.82,329.37,328.18,329.29,4675.0,322.6449,323.1846,322.0169,323.1061,4675.0
2022-07-22 12:00:00,329.44,329.45,327.69,327.69,3176.0,323.2533,323.2631,321.5361,321.5361,3176.0
2022-07-22 12:30:00,327.86,328.11,326.25,326.25,7553.0,321.7029,321.9483,320.1232,320.1232,7553.0
2022-07-22 13:00:00,326.31,326.33,324.2,324.8,15538.0,320.1821,320.2017,318.1117,318.7004,15538.0
2022-07-22 13:30:00,324.53,324.74,323.65,324.24,7723.0,318.4355,318.6415,317.572,318.1509,7723.0
2022-07-22 14:00:00,323.76,323.81,323.14,323.67,7423.0,317.6799,317.729,317.0716,317.5916,7423.0
2022-07-22 14:30:00,324.09,325.1,323.98,324.8,3025.0,318.0037,318.9948,317.8958,318.7004,3025.0
2022-07-22 15:00:00,324.6,325.55,324.43,325.21,5705.0,318.5042,319.4363,318.3374,319.1027,5705.0
2022-07-22 15:30:00,325.44,326.34,324.67,326.33,21100.0,319.3284,320.2115,318.5729,320.2017,21100.0
2022-07-25 09:30:00,327.32,328.65,322.86,326.75,11983.0,321.1731,322.4781,316.7968,320.6138,11983.0
2022-07-25 10:00:00,327.61,329.09,326.36,328.55,12129.0,321.4576,322.9099,320.2311,322.38,12129.0
2022-07-25 10:30:00,328.1,328.99,327.72,328.73,7289.0,321.9384,322.8117,321.5656,322.5566,7289.0
2022-07-25 11:00:00,328.67,329.07,327.09,327.95,3096.0,322.4977,322.8902,320.9474,321.7913,3096.0
2022-07-25 11:30:00,327.8,329.87,327.79,329.15,3870.0,321.6441,323.6752,321.6343,322.9687,3870.0
2022-07-25 12:00:00,329.09,329.28,327.62,328.05,2943.0,322.9099,323.0963,321.4675,321.8894,2943.0
2022-07-25 12:30:00,327.98,329.23,327.82,328.79,2503.0,321.8207,323.0472,321.6637,322.6155,2503.0
2022-07-25 13:00:00,329.0,329.0,328.19,328.19,2493.0,322.8215,322.8215,322.0268,322.0268,2493.0
2022-07-25 13:30:00,328.25,328.49,327.12,327.31,3291.0,322.0856,322.3211,320.9768,321.1633,3291.0
2022-07-25 14:00:00,327.04,327.59,326.9,327.34,3383.0,320.8983,321.438,320.761,321.1927,3383.0
2022-07-25 14:30:00,327.31,329.3,327.3,327.82,13611.0,321.1633,323.1159,321.1535,321.6637,13611.0
2022-07-25 15:00:00,327.83,328.95,327.74,328.41,13458.0,321.6735,322.7725,321.5852,322.2426,13458.0
2022-07-25 15:30:00,328.25,330.76,328.25,330.33,64017.0,322.0856,324.5485,322.0856,324.1266,64017.0
2022-07-26 09:30:00,327.74,328.29,327.25,327.34,4492.0,321.5852,322.1249,321.1044,321.1927,4492.0
2022-07-26 10:00:00,327.81,328.62,326.71,327.13,6027.0,321.6539,322.4487,320.5745,320.9867,6027.0
2022-07-26 10:30:00,327.37,329.11,327.37,329.11,10769.0,321.2222,322.9295,321.2222,322.9295,10769.0
2022-07-26 11:00:00,329.16,329.17,327.59,327.59,6017.0,322.9785,322.9883,321.438,321.438,6017.0
2022-07-26 11:30:00,326.67,327.32,325.56,326.01,4649.0,320.5353,321.1731,319.4461,319.8877,4649.0
2022-07-26 12:00:00,325.63,326.04,324.35,325.27,6028.0,319.5148,319.9171,318.2589,319.1616,6028.0
2022-07-26 12:30:00,325.23,327.31,325.16,327.31,2223.0,319.1223,321.1633,319.0537,321.1633,2223.0
2022-07-26 13:00:00,327.14,327.81,326.96,327.76,1896.0,320.9965,321.6539,320.8199,321.6048,1896.0
2022-07-26 13:30:00,327.76,328.12,327.13,327.82,1400.0,321.6048,321.9581,320.9867,321.6637,1400.0
2022-07-26 14:00:00,327.82,328.51,327.57,327.91,4201.0,321.6637,322.3407,321.4184,321.752,4201.0
2022-07-26 14:30:00,327.56,327.58,326.38,327.06,11889.0,321.4086,321.4282,320.2507,320.918,11889.0
2022-07-26 15:00:00,327.32,328.1,326.84,327.93,5439.0,321.1731,321.9384,320.7021,321.7716,5439.0
2022-07-26 15:30:00,328.15,328.81,327.66,328.55,25896.0,321.9875,322.6351,321.5067,322.38,25896.0
2022-07-27 09:30:00,329.66,330.21,327.63,329.08,6958.0,323.4691,324.0088,321.4773,322.9,6958.0
2022-07-27 10:00:00,328.42,330.3,328.0,330.18,9206.0,322.2524,324.0971,321.8403,323.9794,9206.0
2022-07-27 10:30:00,330.22,330.94,329.53,330.11,5368.0,324.0186,324.7251,323.3416,323.9107,5368.0
2022-07-27 11:00:00,329.94,330.54,329.64,329.76,7732.0,323.7439,324.3326,323.4495,323.5673,7732.0
2022-07-27 11:30:00,329.89,330.01,328.6,329.7,13840.0,323.6948,323.8126,322.4291,323.5084,13840.0
2022-07-27 12:00:00,329.91,331.78,329.79,331.29,7930.0,323.7145,325.5493,323.5967,325.0685,7930.0
2022-07-27 12:30:00,331.06,331.86,330.94,331.13,7095.0,324.8429,325.6278,324.7251,324.9115,7095.0
2022-07-27 13:00:00,331.13,331.95,330.44,330.75,10940.0,324.9115,325.7161,324.2345,324.5387,10940.0
2022-07-27 13:30:00,330.73,331.85,330.41,331.16,10753.0,324.5191,325.618,324.2051,324.941,10753.0
2022-07-27 14:00:00,331.3,331.87,330.34,330.77,5758.0,325.0783,325.6376,324.1364,324.5583,5758.0
2022-07-27 14:30:00,330.51,334.68,329.65,333.58,14862.0,324.3032,328.3949,323.4593,327.3155,14862.0
2022-07-27 15:00:00,334.03,336.7,334.02,336.69,11432.0,327.7571,330.3769,327.7473,330.3671,11432.0
2022-07-27 15:30:00,336.55,337.15,334.69,335.26,61515.0,330.2298,330.8185,328.4047,328.964,61515.0
2022-07-28 09:30:00,333.76,340.45,333.76,336.04,28930.0,327.4922,334.0565,327.4922,329.7293,28930.0
2022-07-28 10:00:00,336.27,337.74,333.5,335.32,26942.0,329.955,331.3974,327.237,329.0229,26942.0
2022-07-28 10:30:00,334.09,336.88,333.57,336.31,21744.0,327.816,330.5536,327.3057,329.9943,21744.0
2022-07-28 11:00:00,336.21,344.36,335.86,342.37,31805.0,329.8961,337.8931,329.5527,335.9405,31805.0
2022-07-28 11:30:00,341.74,342.62,339.73,342.62,36544.0,335.3223,336.1858,333.35,336.1858,36544.0
2022-07-28 12:00:00,342.63,342.91,337.09,338.54,45386.0,336.1956,336.4703,330.7596,332.1824,45386.0
2022-07-28 12:30:00,338.93,339.52,337.2,339.19,14646.0,332.5651,333.144,330.8675,332.8202,14646.0
2022-07-28 13:00:00,339.44,340.39,338.89,340.26,14276.0,333.0655,333.9976,332.5258,333.8701,14276.0
2022-07-28 13:30:00,340.13,341.82,339.88,341.7,18684.0,333.7425,335.4008,333.4972,335.283,18684.0
2022-07-28 14:00:00,341.74,342.19,340.45,341.93,21720.0,335.3223,335.7638,334.0565,335.5087,21720.0
2022-07-28 14:30:00,341.91,342.68,341.53,342.58,12824.0,335.4891,336.2446,335.1162,336.1465,12824.0
2022-07-28 15:00:00,342.52,342.94,340.85,341.67,15840.0,336.0876,336.4998,334.449,335.2536,15840.0
2022-07-28 15:30:00,341.66,344.18,341.49,343.16,44748.0,335.2438,337.7165,335.077,336.7156,44748.0
2022-07-29 09:30:00,344.67,349.77,344.44,349.63,16189.0,338.1973,343.2015,337.9716,343.0641,16189.0
2022-07-29 10:00:00,349.95,353.33,349.9,353.32,30795.0,343.3781,346.6946,343.329,346.6848,30795.0
2022-07-29 10:30:00,352.97,354.41,352.44,353.16,18785.0,346.3414,347.7544,345.8213,346.5278,18785.0
2022-07-29 11:00:00,353.06,354.29,350.69,350.73,21489.0,346.4297,347.6366,344.1042,344.1435,21489.0
2022-07-29 11:30:00,350.94,351.86,349.66,349.67,13495.0,344.3495,345.2522,343.0936,343.1034,13495.0
2022-07-29 12:00:00,349.5,350.24,348.98,349.58,7216.0,342.9366,343.6627,342.4263,343.0151,7216.0
2022-07-29 12:30:00,349.35,350.74,349.34,350.66,6361.0,342.7894,344.1533,342.7796,344.0748,6361.0
2022-07-29 13:00:00,350.67,350.7,348.98,349.21,19701.0,344.0846,344.114,342.4263,342.652,19701.0
2022-07-29 13:30:00,349.23,350.8,349.23,350.43,8084.0,342.6716,344.2121,342.6716,343.8491,8084.0
2022-07-29 14:00:00,350.4,350.81,349.83,350.34,5429.0,343.8197,344.222,343.2604,343.7608,5429.0
2022-07-29 14:30:00,350.57,352.18,350.35,352.16,9175.0,343.9865,345.5662,343.7706,345.5466,9175.0
2022-07-29 15:00:00,352.01,353.24,351.98,352.88,12097.0,345.3994,346.6063,345.37,346.2531,12097.0
2022-07-29 15:30:00,352.81,354.11,352.03,352.07,64951.0,346.1844,347.46,345.419,345.4583,64951.0
2022-08-01 09:30:00,350.95,352.42,348.5,351.81,9765.0,344.3593,345.8017,341.9553,345.2032,9765.0
2022-08-01 10:00:00,351.49,354.45,350.02,350.17,14582.0,344.8892,347.7936,343.4468,343.594,14582.0
2022-08-01 10:30:00,350.61,353.93,350.61,353.87,6227.0,344.0257,347.2834,344.0257,347.2245,6227.0
2022-08-01 11:00:00,354.12,354.46,352.46,353.29,7561.0,347.4698,347.8034,345.841,346.6554,7561.0
2022-08-01 11:30:00,353.18,353.18,352.2,352.61,5345.0,346.5475,346.5475,345.5859,345.9882,5345.0
2022-08-01 12:00:00,352.39,352.46,351.34,352.4,3881.0,345.7723,345.841,344.742,345.7821,3881.0
2022-08-01 12:30:00,352.27,353.96,352.27,353.26,10242.0,345.6545,347.3128,345.6545,346.6259,10242.0
2022-08-01 13:00:00,352.96,353.3,351.66,351.66,8738.0,346.3316,346.6652,345.056,345.056,8738.0
2022-08-01 13:30:00,351.6,352.11,350.57,352.02,6336.0,344.9971,345.4975,343.9865,345.4092,6336.0
2022-08-01 14:00:00,351.98,353.65,351.35,353.41,11876.0,345.37,347.0086,344.7518,346.7731,11876.0
2022-08-01 14:30:00,353.39,355.29,352.86,355.09,10889.0,346.7535,348.6178,346.2335,348.4216,10889.0
2022-08-01 15:00:00,355.0,355.0,353.79,353.95,9788.0,348.3333,348.3333,347.146,347.303,9788.0
2022-08-01 15:30:00,354.02,355.17,353.8,354.11,46219.0,347.3717,348.5001,347.1558,347.46,46219.0
2022-08-02 09:30:00,351.65,352.93,348.52,351.26,26036.0,345.0462,346.3021,341.975,344.6635,26036.0
2022-08-02 10:00:00,351.25,352.92,350.89,352.92,23741.0,344.6537,346.2923,344.3005,346.2923,23741.0
2022-08-02 10:30:00,353.47,355.29,352.78,354.28,31398.0,346.832,348.6178,346.155,347.6268,31398.0
2022-08-02 11:00:00,354.36,355.25,354.19,355.23,12558.0,347.7053,348.5786,347.5385,348.559,12558.0
2022-08-02 11:30:00,355.02,355.09,353.81,354.41,13099.0,348.3529,348.4216,347.1656,347.7544,13099.0
2022-08-02 12:00:00,354.59,356.36,354.42,356.36,12216.0,347.931,349.6677,347.7642,349.6677,12216.0
2022-08-02 12:30:00,356.45,356.69,355.82,356.22,5280.0,349.756,349.9915,349.1379,349.5304,5280.0
2022-08-02 13:00:00,356.22,356.22,354.49,354.49,6883.0,349.5304,349.5304,347.8329,347.8329,6883.0
2022-08-02 13:30:00,354.35,354.7,352.86,353.57,14300.0,347.6955,348.0389,346.2335,346.9301,14300.0
2022-08-02 14:00:00,353.69,354.19,352.59,353.58,10382.0,347.0479,347.5385,345.9685,346.9399,10382.0
2022-08-02 14:30:00,353.56,354.12,352.77,353.0,7653.0,346.9203,347.4698,346.1452,346.3708,7653.0
2022-08-02 15:00:00,353.16,354.57,352.67,354.56,9669.0,346.5278,347.9113,346.047,347.9015,9669.0
2022-08-02 15:30:00,354.69,355.03,351.94,352.09,48390.0,348.0291,348.3627,345.3307,345.4779,48390.0
2022-08-03 09:30:00,355.01,357.01,352.73,355.03,18097.0,348.3431,350.3055,346.1059,348.3627,18097.0
2022-08-03 10:00:00,355.19,356.94,354.43,355.19,23804.0,348.5197,350.2368,347.774,348.5197,23804.0
2022-08-03 10:30:00,355.27,355.5,354.37,354.5,13617.0,348.5982,348.8239,347.7151,347.8427,13617.0
2022-08-03 11:00:00,354.43,354.69,353.11,354.52,19149.0,347.774,348.0291,346.4788,347.8623,19149.0
2022-08-03 11:30:00,354.36,354.57,353.56,354.03,9948.0,347.7053,347.9113,346.9203,347.3815,9948.0
2022-08-03 12:00:00,353.94,354.32,353.38,353.41,7867.0,347.2932,347.666,346.7437,346.7731,7867.0
2022-08-03 12:30:00,353.39,355.0,353.39,354.67,9821.0,346.7535,348.3333,346.7535,348.0095,9821.0
2022-08-03 13:00:00,354.54,355.68,354.54,355.68,6834.0,347.8819,349.0005,347.8819,349.0005,6834.0
2022-08-03 13:30:00,356.06,356.26,354.37,355.28,7334.0,349.3734,349.5696,347.7151,348.608,7334.0
2022-08-03 14:00:00,355.02,356.36,354.9,356.25,11185.0,348.3529,349.6677,348.2352,349.5598,11185.0
2022-08-03 14:30:00,356.29,356.51,355.88,355.88,10959.0,349.599,349.8149,349.1967,349.1967,10959.0
2022-08-03 15:00:00,355.95,356.42,355.52,355.6,8686.0,349.2654,349.7266,348.8435,348.922,8686.0
2022-08-03 15:30:00,355.56,356.07,355.18,355.2,44953.0,348.8828,349.3832,348.5099,348.5295,44953.0
2022-08-04 09:30:00,354.99,357.77,354.22,356.97,11725.0,348.3235,351.0513,347.5679,350.2663,11725.0
2022-08-04 10:00:00,356.34,362.93,355.89,360.42,18213.0,349.6481,356.1144,349.2066,353.6515,18213.0
2022-08-04 10:30:00,360.76,362.63,359.49,362.05,28813.0,353.9851,355.82,352.739,355.2509,28813.0
2022-08-04 11:00:00,361.97,366.01,361.97,364.76,39738.0,355.1724,359.1365,355.1724,357.91,39738.0
2022-08-04 11:30:00,364.72,365.36,363.59,364.65,17328.0,357.8707,358.4987,356.762,357.8021,17328.0
2022-08-04 12:00:00,364.67,365.32,363.78,365.31,9604.0,357.8217,358.4595,356.9484,358.4497,9604.0
2022-08-04 12:30:00,365.08,365.94,363.77,363.93,15039.0,358.224,359.0678,356.9386,357.0956,15039.0
2022-08-04 13:00:00,363.57,363.57,361.41,362.98,10465.0,356.7423,356.7423,354.6229,356.1634,10465.0
2022-08-04 13:30:00,362.99,363.5,362.61,362.62,7317.0,356.1732,356.6736,355.8004,355.8102,7317.0
2022-08-04 14:00:00,362.61,363.29,360.39,360.65,15845.0,355.8004,356.4676,353.6221,353.8772,15845.0
2022-08-04 14:30:00,360.85,360.85,359.15,360.02,15299.0,354.0734,354.0734,352.4053,353.259,15299.0
2022-08-04 15:00:00,360.02,361.16,359.63,360.04,23860.0,353.259,354.3776,352.8763,353.2786,23860.0
2022-08-04 15:30:00,360.0,360.67,359.26,360.05,37672.0,353.2394,353.8968,352.5133,353.2884,37672.0
2022-08-05 09:30:00,355.63,359.35,354.16,357.99,11439.0,348.9514,352.6016,347.509,351.2671,11439.0
2022-08-05 10:00:00,358.11,358.82,356.11,356.25,17328.0,351.3849,352.0815,349.4224,349.5598,17328.0
2022-08-05 10:30:00,356.4,357.24,354.45,356.62,17544.0,349.707,350.5312,347.7936,349.9229,17544.0
2022-08-05 11:00:00,356.87,356.98,353.01,353.25,19159.0,350.1682,350.2761,346.3806,346.6161,19159.0
2022-08-05 11:30:00,353.38,354.23,352.6,353.73,15221.0,346.7437,347.5777,345.9783,347.0871,15221.0
2022-08-05 12:00:00,353.54,354.46,352.83,352.84,14519.0,346.9007,347.8034,346.204,346.2138,14519.0
2022-08-05 12:30:00,352.79,354.99,352.32,354.54,21297.0,346.1648,348.3235,345.7036,347.8819,21297.0
2022-08-05 13:00:00,354.5,355.0,353.18,353.24,17746.0,347.8427,348.3333,346.5475,346.6063,17746.0
2022-08-05 13:30:00,353.25,354.56,353.24,354.04,11999.0,346.6161,347.9015,346.6063,347.3913,11999.0
2022-08-05 14:00:00,353.93,354.94,353.44,354.39,17000.0,347.2834,348.2744,346.8026,347.7347,17000.0
2022-08-05 14:30:00,354.39,355.53,354.08,354.47,17510.0,347.7347,348.8533,347.4306,347.8132,17510.0
2022-08-05 15:00:00,354.82,354.93,353.69,354.13,21533.0,348.1567,348.2646,347.0479,347.4796,21533.0
2022-08-05 15:30:00,354.1,356.34,353.8,355.74,70040.0,347.4502,349.6481,347.1558,349.0594,70040.0
2022-08-08 09:30:00,359.09,362.23,355.81,356.14,22231.0,352.3465,355.4275,349.1281,349.4519,22231.0
2022-08-08 10:00:00,355.81,356.7,352.3,354.48,51772.0,349.1281,350.0013,345.684,347.823,51772.0
2022-08-08 10:30:00,354.57,355.59,353.92,354.58,14241.0,347.9113,348.9122,347.2736,347.9212,14241.0
2022-08-08 11:00:00,354.35,355.05,351.81,352.38,23901.0,347.6955,348.3823,345.2032,345.7625,23901.0
2022-08-08 11:30:00,352.08,353.33,351.4,353.14,27396.0,345.4681,346.6946,344.8009,346.5082,27396.0
2022-08-08 12:00:00,353.19,353.36,351.9,352.91,11180.0,346.5573,346.7241,345.2915,346.2825,11180.0
2022-08-08 12:30:00,353.15,355.22,352.81,355.0,9103.0,346.518,348.5491,346.1844,348.3333,9103.0
2022-08-08 13:00:00,354.57,355.63,354.2,354.91,12197.0,347.9113,348.9514,347.5483,348.245,12197.0
2022-08-08 13:30:00,355.11,355.7,354.73,355.51,8785.0,348.4412,349.0201,348.0683,348.8337,8785.0
2022-08-08 14:00:00,355.34,355.63,354.32,354.75,15235.0,348.6669,348.9514,347.666,348.088,15235.0
2022-08-08 14:30:00,354.72,354.82,352.96,353.31,36011.0,348.0585,348.1567,346.3316,346.675,36011.0
2022-08-08 15:00:00,353.37,354.53,353.13,353.59,29479.0,346.7339,347.8721,346.4984,346.9498,29479.0
2022-08-08 15:30:00,353.45,353.48,352.82,353.22,63957.0,346.8124,346.8418,346.1942,346.5867,63957.0
2022-08-09 09:30:00,352.0,352.25,348.17,348.93,11841.0,345.3896,345.6349,341.6315,342.3773,11841.0
2022-08-09 10:00:00,349.46,351.86,349.46,351.86,7024.0,342.8973,345.2522,342.8973,345.2522,7024.0
2022-08-09 10:30:00,351.96,352.33,350.82,351.71,8798.0,345.3504,345.7134,344.2318,345.1051,8798.0
2022-08-09 11:00:00,351.67,351.83,350.56,351.21,7036.0,345.0658,345.2228,343.9767,344.6144,7036.0
2022-08-09 11:30:00,351.02,351.11,350.54,350.66,3359.0,344.428,344.5163,343.957,344.0748,3359.0
2022-08-09 12:00:00,350.99,353.29,350.69,352.98,13921.0,344.3986,346.6554,344.1042,346.3512,13921.0
2022-08-09 12:30:00,353.0,353.78,353.0,353.21,5960.0,346.3708,347.1362,346.3708,346.5769,5960.0
2022-08-09 13:00:00,353.24,354.0,352.51,353.66,6884.0,346.6063,347.3521,345.89,347.0184,6884.0
2022-08-09 13:30:00,353.38,353.43,352.36,353.19,4998.0,346.7437,346.7928,345.7429,346.5573,4998.0
2022-08-09 14:00:00,352.94,353.26,352.75,353.0,7363.0,346.312,346.6259,346.1255,346.3708,7363.0
2022-08-09 14:30:00,353.0,353.8,352.85,353.47,7855.0,346.3708,347.1558,346.2236,346.832,7855.0
2022-08-09 15:00:00,353.45,353.78,353.33,353.49,11208.0,346.8124,347.1362,346.6946,346.8516,11208.0
2022-08-09 15:30:00,353.54,354.04,353.14,353.81,50277.0,346.9007,347.3913,346.5082,347.1656,50277.0
2022-08-10 09:30:00,363.02,364.41,361.44,362.98,12261.0,356.2027,357.5666,354.6523,356.1634,12261.0
2022-08-10 10:00:00,362.71,364.65,362.31,363.38,7846.0,355.8985,357.8021,355.506,356.5559,7846.0
2022-08-10 10:30:00,363.92,364.29,363.78,364.25,5739.0,357.0858,357.4488,356.9484,357.4096,5739.0
2022-08-10 11:00:00,364.78,365.09,363.33,363.51,5723.0,357.9296,358.2338,356.5068,356.6835,5723.0
2022-08-10 11:30:00,363.37,364.08,363.01,363.83,5617.0,356.5461,357.2428,356.1928,356.9975,5617.0
2022-08-10 12:00:00,364.05,364.08,362.91,363.91,8819.0,357.2133,357.2428,356.0947,357.0759,8819.0
2022-08-10 12:30:00,364.1,364.78,363.68,364.56,8513.0,357.2624,357.9296,356.8503,357.7137,8513.0
2022-08-10 13:00:00,364.48,365.35,363.79,363.79,8537.0,357.6352,358.4889,356.9582,356.9582,8537.0
2022-08-10 13:30:00,364.08,365.2,363.53,364.62,7507.0,357.2428,358.3417,356.7031,357.7726,7507.0
2022-08-10 14:00:00,364.63,365.08,364.39,364.64,13613.0,357.7824,358.224,357.5469,357.7922,13613.0
2022-08-10 14:30:00,364.52,364.9,364.01,364.21,14801.0,357.6745,358.0474,357.1741,357.3703,14801.0
2022-08-10 15:00:00,364.24,364.58,364.01,364.54,16039.0,357.3998,357.7334,357.1741,357.6941,16039.0
2022-08-10 15:30:00,364.49,365.73,364.05,365.36,45569.0,357.6451,358.8618,357.2133,358.4987,45569.0
2022-08-11 09:30:00,368.63,370.46,368.63,369.38,16760.0,361.7073,363.5029,361.7073,362.4432,16760.0
2022-08-11 10:00:00,369.86,371.3,369.84,370.9,7393.0,362.9142,364.3272,362.8946,363.9347,7393.0
2022-08-11 10:30:00,371.28,371.71,370.0,371.03,11416.0,364.3075,364.7295,363.0516,364.0622,11416.0
2022-08-11 11:00:00,371.11,371.3,368.51,368.52,36483.0,364.1407,364.3272,361.5896,361.5994,36483.0
2022-08-11 11:30:00,368.96,368.98,366.12,366.61,20913.0,362.0311,362.0507,359.2444,359.7252,20913.0
2022-08-11 12:00:00,366.18,367.02,366.0,366.93,8324.0,359.3033,360.1275,359.1267,360.0392,8324.0
2022-08-11 12:30:00,367.0,367.41,366.28,366.77,6891.0,360.1079,360.5102,359.4014,359.8822,6891.0
2022-08-11 13:00:00,367.0,367.35,366.52,366.54,5301.0,360.1079,360.4513,359.6369,359.6566,5301.0
2022-08-11 13:30:00,366.79,367.5,366.74,367.36,6911.0,359.9019,360.5985,359.8528,360.4612,6911.0
2022-08-11 14:00:00,367.16,367.37,366.29,367.29,9325.0,360.2649,360.471,359.4113,360.3925,9325.0
2022-08-11 14:30:00,367.22,367.33,365.93,366.86,6942.0,360.3238,360.4317,359.058,359.9705,6942.0
2022-08-11 15:00:00,366.64,366.75,365.66,365.99,4956.0,359.7547,359.8626,358.7931,359.1169,4956.0
2022-08-11 15:30:00,365.85,365.85,364.22,364.89,37470.0,358.9795,358.9795,357.3801,358.0375,37470.0
2022-08-12 09:30:00,368.42,368.64,366.7,367.87,2694.0,361.5013,361.7171,359.8136,360.9616,2694.0
2022-08-12 10:00:00,367.0,367.0,364.62,366.23,4844.0,360.1079,360.1079,357.7726,359.3524,4844.0
2022-08-12 10:30:00,366.72,367.15,365.29,365.31,7744.0,359.8332,360.2551,358.43,358.4497,7744.0
2022-08-12 11:00:00,365.58,366.25,365.52,365.99,7263.0,358.7146,359.372,358.6557,359.1169,7263.0
2022-08-12 11:30:00,366.12,367.51,365.69,366.34,8521.0,359.2444,360.6083,358.8225,359.4603,8521.0
2022-08-12 12:00:00,367.11,368.19,366.77,367.74,2584.0,360.2159,361.2756,359.8822,360.834,2584.0
2022-08-12 12:30:00,367.91,369.4,367.91,369.4,3750.0,361.0008,362.4628,361.0008,362.4628,3750.0
2022-08-12 13:00:00,369.6,369.76,369.08,369.19,2512.0,362.6591,362.8161,362.1489,362.2568,2512.0
2022-08-12 13:30:00,369.0,370.55,369.0,369.8,7818.0,362.0704,363.5913,362.0704,362.8553,7818.0
2022-08-12 14:00:00,369.75,370.31,369.02,370.13,8733.0,362.8063,363.3558,362.09,363.1791,8733.0
2022-08-12 14:30:00,370.33,371.44,370.33,370.89,9635.0,363.3754,364.4645,363.3754,363.9249,9635.0
2022-08-12 15:00:00,370.86,371.39,370.51,370.91,14636.0,363.8954,364.4155,363.552,363.9445,14636.0
2022-08-12 15:30:00,370.91,371.22,369.85,370.03,42049.0,363.9445,364.2487,362.9044,363.081,42049.0
2022-08-15 09:30:00,367.94,372.3,367.94,370.62,5815.0,361.0303,365.3084,361.0303,363.6599,5815.0
2022-08-15 10:00:00,369.79,370.8,368.95,369.23,10712.0,362.8455,363.8366,362.0213,362.296,10712.0
2022-08-15 10:30:00,369.21,369.41,366.94,367.75,20008.0,362.2764,362.4727,360.049,360.8438,20008.0
2022-08-15 11:00:00,367.49,368.66,366.95,368.14,7310.0,360.5887,361.7367,360.0589,361.2265,7310.0
2022-08-15 11:30:00,368.28,370.52,368.28,369.57,10405.0,361.3639,363.5618,361.3639,362.6297,10405.0
2022-08-15 12:00:00,369.49,370.29,368.7,369.55,12898.0,362.5512,363.3361,361.776,362.61,12898.0
2022-08-15 12:30:00,369.55,370.04,368.99,370.04,7078.0,362.61,363.0908,362.0605,363.0908,7078.0
2022-08-15 13:00:00,369.92,370.95,369.81,370.15,9196.0,362.9731,363.9837,362.8651,363.1988,9196.0
2022-08-15 13:30:00,370.35,370.49,369.39,369.39,8841.0,363.395,363.5324,362.453,362.453,8841.0
2022-08-15 14:00:00,369.56,369.64,369.07,369.59,3669.0,362.6198,362.6983,362.139,362.6493,3669.0
2022-08-15 14:30:00,369.86,369.88,368.91,369.0,7669.0,362.9142,362.9338,361.9821,362.0704,7669.0
2022-08-15 15:00:00,368.84,369.52,368.55,368.6,12622.0,361.9134,362.5806,361.6288,361.6779,12622.0
2022-08-15 15:30:00,368.41,369.07,367.89,368.8,53191.0,361.4914,362.139,360.9812,361.8741,53191.0
2022-08-16 09:30:00,366.56,369.89,366.56,369.29,4094.0,359.6762,362.9436,359.6762,362.3549,4094.0
2022-08-16 10:00:00,369.12,370.47,368.64,369.15,5591.0,362.1881,363.5128,361.7171,362.2175,5591.0
2022-08-16 10:30:00,368.96,370.57,367.64,370.16,4404.0,362.0311,363.6109,360.7359,363.2086,4404.0
2022-08-16 11:00:00,370.58,371.85,370.13,371.62,4893.0,363.6207,364.8668,363.1791,364.6412,4893.0
2022-08-16 11:30:00,371.59,372.5,371.5,372.32,5147.0,364.6117,365.5046,364.5234,365.328,5147.0
2022-08-16 12:00:00,372.24,373.17,372.18,372.95,3534.0,365.2495,366.162,365.1906,365.9462,3534.0
2022-08-16 12:30:00,372.99,373.28,372.49,372.61,4201.0,365.9854,366.27,365.4948,365.6126,4201.0
2022-08-16 13:00:00,372.55,373.46,372.55,373.43,3187.0,365.5537,366.4466,365.5537,366.4172,3187.0
2022-08-16 13:30:00,373.41,373.68,372.95,373.66,4428.0,366.3975,366.6625,365.9462,366.6428,4428.0
2022-08-16 14:00:00,373.63,374.17,373.28,373.38,6183.0,366.6134,367.1433,366.27,366.3681,6183.0
2022-08-16 14:30:00,373.41,373.47,370.15,371.22,8641.0,366.3975,366.4564,363.1988,364.2487,8641.0
2022-08-16 15:00:00,370.86,371.27,370.5,370.92,3810.0,363.8954,364.2977,363.5422,363.9543,3810.0
2022-08-16 15:30:00,371.2,371.59,370.25,371.58,26985.0,364.229,364.6117,363.2969,364.6019,26985.0
2022-08-17 09:30:00,367.07,369.06,366.03,368.0,3187.0,360.1766,362.1292,359.1561,361.0891,3187.0
2022-08-17 10:00:00,367.59,368.96,367.14,368.67,2116.0,360.6868,362.0311,360.2453,361.7466,2116.0
2022-08-17 10:30:00,368.27,368.38,366.14,366.66,5013.0,361.3541,361.462,359.2641,359.7743,5013.0
2022-08-17 11:00:00,366.71,367.62,366.4,367.16,11358.0,359.8234,360.7163,359.5192,360.2649,11358.0
2022-08-17 11:30:00,367.13,367.33,365.11,365.46,10448.0,360.2355,360.4317,358.2534,358.5968,10448.0
2022-08-17 12:00:00,365.55,367.12,365.43,366.96,5000.0,358.6851,360.2257,358.5674,360.0687,5000.0
2022-08-17 12:30:00,367.32,368.09,367.17,367.72,5962.0,360.4219,361.1774,360.2747,360.8144,5962.0
2022-08-17 13:00:00,367.47,367.47,366.82,367.33,5081.0,360.5691,360.5691,359.9313,360.4317,5081.0
2022-08-17 13:30:00,367.26,367.69,366.9,367.57,6943.0,360.363,360.785,360.0098,360.6672,6943.0
2022-08-17 14:00:00,367.49,368.87,367.25,368.56,16969.0,360.5887,361.9428,360.3532,361.6386,16969.0
2022-08-17 14:30:00,368.42,369.05,367.91,368.3,7572.0,361.5013,362.1194,361.0008,361.3835,7572.0
2022-08-17 15:00:00,368.51,369.05,367.69,368.97,5780.0,361.5896,362.1194,360.785,362.0409,5780.0
2022-08-17 15:30:00,368.98,369.28,368.01,369.05,33676.0,362.0507,362.3451,361.099,362.1194,33676.0
2022-08-18 09:30:00,368.73,369.16,367.74,369.12,5010.0,361.8054,362.2274,360.834,362.1881,5010.0
2022-08-18 10:00:00,369.24,370.0,368.97,369.41,8971.0,362.3059,363.0516,362.0409,362.4727,8971.0
2022-08-18 10:30:00,368.89,369.22,367.22,367.22,5309.0,361.9624,362.2862,360.3238,360.3238,5309.0
2022-08-18 11:00:00,367.75,367.97,366.61,367.0,5386.0,360.8438,361.0597,359.7252,360.1079,5386.0
2022-08-18 11:30:00,367.24,368.12,367.13,367.41,7058.0,360.3434,361.2069,360.2355,360.5102,7058.0
2022-08-18 12:00:00,367.53,367.61,366.5,366.61,3625.0,360.628,360.7065,359.6173,359.7252,3625.0
2022-08-18 12:30:00,366.44,366.8,365.84,365.98,4246.0,359.5584,359.9117,358.9697,359.1071,4246.0
2022-08-18 13:00:00,366.16,367.0,366.03,366.78,3004.0,359.2837,360.1079,359.1561,359.8921,3004.0
2022-08-18 13:30:00,366.55,367.47,366.15,366.15,4376.0,359.6664,360.5691,359.2739,359.2739,4376.0
2022-08-18 14:00:00,366.45,367.32,366.3,367.32,6508.0,359.5682,360.4219,359.4211,360.4219,6508.0
2022-08-18 14:30:00,367.22,368.45,367.09,367.74,6376.0,360.3238,361.5307,360.1962,360.834,6376.0
2022-08-18 15:00:00,367.78,369.02,367.58,368.77,12194.0,360.8733,362.09,360.677,361.8447,12194.0
2022-08-18 15:30:00,369.0,369.4,366.98,367.85,57736.0,362.0704,362.4628,360.0883,360.942,57736.0
2022-08-19 09:30:00,368.15,368.15,362.94,364.36,21490.0,361.2363,361.2363,356.1242,357.5175,21490.0
2022-08-19 10:00:00,363.54,364.76,361.88,364.76,36905.0,356.7129,357.91,355.0841,357.91,36905.0
2022-08-19 10:30:00,365.07,365.4,362.89,363.41,5554.0,358.2142,358.538,356.0751,356.5853,5554.0
2022-08-19 11:00:00,363.2,365.12,363.12,364.78,11480.0,356.3793,358.2632,356.3008,357.9296,11480.0
2022-08-19 11:30:00,364.81,366.99,364.36,366.18,15789.0,357.959,360.0981,357.5175,359.3033,15789.0
2022-08-19 12:00:00,365.32,366.47,364.56,365.38,11265.0,358.4595,359.5879,357.7137,358.5183,11265.0
2022-08-19 12:30:00,365.25,367.34,364.88,365.81,9494.0,358.3908,360.4415,358.0277,358.9403,9494.0
2022-08-19 13:00:00,365.89,366.0,365.51,365.69,5896.0,359.0188,359.1267,358.6459,358.8225,5896.0
2022-08-19 13:30:00,365.53,366.26,364.91,365.69,7781.0,358.6655,359.3818,358.0572,358.8225,7781.0
2022-08-19 14:00:00,365.87,366.14,365.52,365.99,6909.0,358.9991,359.2641,358.6557,359.1169,6909.0
2022-08-19 14:30:00,366.02,366.02,365.25,365.43,12357.0,359.1463,359.1463,358.3908,358.5674,12357.0
2022-08-19 15:00:00,365.36,365.88,364.73,365.52,16386.0,358.4987,359.009,357.8805,358.6557,16386.0
2022-08-19 15:30:00,365.49,366.21,364.98,365.13,96987.0,358.6263,359.3328,358.1259,358.273,96987.0
2022-08-22 09:30:00,359.24,361.62,358.51,360.86,12966.0,352.4936,354.829,351.7774,354.0832,12966.0
2022-08-22 10:00:00,360.86,363.23,360.02,360.89,9719.0,354.0832,356.4087,353.259,354.1127,9719.0
2022-08-22 10:30:00,361.25,361.32,359.03,359.29,5179.0,354.4659,354.5346,352.2876,352.5427,5179.0
2022-08-22 11:00:00,359.33,359.78,358.16,358.76,20256.0,352.582,353.0235,351.4339,352.0227,20256.0
2022-08-22 11:30:00,358.66,359.88,358.66,359.88,7561.0,351.9245,353.1216,351.9245,353.1216,7561.0
2022-08-22 12:00:00,360.28,360.53,358.21,358.71,6745.0,353.5141,353.7594,351.483,351.9736,6745.0
2022-08-22 12:30:00,358.95,359.0,358.48,358.91,3708.0,352.2091,352.2582,351.7479,352.1698,3708.0
2022-08-22 13:00:00,358.72,359.14,358.5,358.99,1670.0,351.9834,352.3955,351.7675,352.2483,1670.0
2022-08-22 13:30:00,358.93,358.93,357.59,358.14,9900.0,352.1895,352.1895,350.8746,351.4143,9900.0
2022-08-22 14:00:00,358.0,358.01,356.87,357.01,6420.0,351.2769,351.2867,350.1682,350.3055,6420.0
2022-08-22 14:30:00,356.94,357.15,356.42,356.79,6572.0,350.2368,350.4429,349.7266,350.0897,6572.0
2022-08-22 15:00:00,356.86,357.89,356.86,357.19,8644.0,350.1583,351.169,350.1583,350.4821,8644.0
2022-08-22 15:30:00,357.31,357.4,356.01,356.31,42289.0,350.5999,350.6882,349.3243,349.6187,42289.0
2022-08-23 09:30:00,355.65,359.11,355.65,358.94,4518.0,348.9711,352.3661,348.9711,352.1993,4518.0
2022-08-23 10:00:00,358.56,360.38,358.05,359.21,3722.0,351.8264,353.6122,351.326,352.4642,3722.0
2022-08-23 10:30:00,359.41,359.41,357.77,357.78,1748.0,352.6605,352.6605,351.0513,351.0611,1748.0
2022-08-23 11:00:00,357.56,357.85,356.3,357.39,7379.0,350.8452,351.1298,349.6089,350.6784,7379.0
2022-08-23 11:30:00,357.43,357.45,355.98,356.97,12287.0,350.7176,350.7373,349.2949,350.2663,12287.0
2022-08-23 12:00:00,356.81,356.86,354.53,354.88,7640.0,350.1093,350.1583,347.8721,348.2155,7640.0
2022-08-23 12:30:00,355.16,356.25,355.05,355.66,4361.0,348.4903,349.5598,348.3823,348.9809,4361.0
2022-08-23 13:00:00,355.65,356.29,354.63,355.11,2243.0,348.9711,349.599,347.9702,348.4412,2243.0
2022-08-23 13:30:00,355.29,355.68,354.61,354.62,1828.0,348.6178,349.0005,347.9506,347.9604,1828.0
2022-08-23 14:00:00,354.64,355.27,354.41,355.27,2053.0,347.98,348.5982,347.7544,348.5982,2053.0
2022-08-23 14:30:00,355.09,355.25,354.9,355.2,1635.0,348.4216,348.5786,348.2352,348.5295,1635.0
2022-08-23 15:00:00,354.78,355.76,354.72,355.07,4169.0,348.1174,349.079,348.0585,348.402,4169.0
2022-08-23 15:30:00,355.27,356.0,354.91,355.52,14144.0,348.5982,349.3145,348.245,348.8435,14144.0
2022-08-24 09:30:00,356.8,358.97,354.51,355.47,11056.0,350.0995,352.2287,347.8525,348.7944,11056.0
2022-08-24 10:00:00,354.75,357.38,354.52,356.84,9971.0,348.088,350.6686,347.8623,350.1387,9971.0
2022-08-24 10:30:00,356.97,357.38,355.3,356.34,7517.0,350.2663,350.6686,348.6276,349.6481,7517.0
2022-08-24 11:00:00,356.63,357.82,355.95,357.13,7574.0,349.9327,351.1003,349.2654,350.4233,7574.0
2022-08-24 11:30:00,356.81,357.44,356.06,357.1,6357.0,350.1093,350.7275,349.3734,350.3938,6357.0
2022-08-24 12:00:00,356.5,356.83,355.62,355.68,2909.0,349.8051,350.1289,348.9416,349.0005,2909.0
2022-08-24 12:30:00,355.44,355.44,353.86,354.08,2720.0,348.765,348.765,347.2147,347.4306,2720.0
2022-08-24 13:00:00,354.1,354.72,353.09,353.24,4000.0,347.4502,348.0585,346.4591,346.6063,4000.0
2022-08-24 13:30:00,353.34,354.14,353.32,354.14,2498.0,346.7044,347.4894,346.6848,347.4894,2498.0
2022-08-24 14:00:00,354.25,354.49,353.2,353.45,5174.0,347.5974,347.8329,346.5671,346.8124,5174.0
2022-08-24 14:30:00,353.32,354.04,352.86,354.04,3168.0,346.6848,347.3913,346.2335,347.3913,3168.0
2022-08-24 15:00:00,353.87,354.81,353.7,354.01,6745.0,347.2245,348.1468,347.0577,347.3619,6745.0
2022-08-24 15:30:00,354.12,355.98,354.03,355.22,18940.0,347.4698,349.2949,347.3815,348.5491,18940.0
2022-08-25 09:30:00,358.44,359.48,356.81,359.1,5220.0,351.7087,352.7291,350.1093,352.3563,5220.0
2022-08-25 10:00:00,360.56,362.74,359.13,362.0,9956.0,353.7889,355.9279,352.3857,355.2018,9956.0
2022-08-25 10:30:00,361.87,362.21,360.23,360.23,3074.0,355.0743,355.4079,353.4651,353.4651,3074.0
2022-08-25 11:00:00,359.49,359.6,357.24,358.39,1702.0,352.739,352.8469,350.5312,351.6596,1702.0
2022-08-25 11:30:00,358.4,358.79,358.04,358.79,1704.0,351.6694,352.0521,351.3162,352.0521,1704.0
2022-08-25 12:00:00,359.02,359.12,357.96,358.44,3068.0,352.2778,352.3759,351.2377,351.7087,3068.0
2022-08-25 12:30:00,358.42,358.99,358.09,358.44,1580.0,351.689,352.2483,351.3652,351.7087,1580.0
2022-08-25 13:00:00,359.09,359.81,358.51,359.62,1978.0,352.3465,353.0529,351.7774,352.8665,1978.0
2022-08-25 13:30:00,359.66,360.63,359.6,360.32,3984.0,352.9058,353.8575,352.8469,353.5534,3984.0
2022-08-25 14:00:00,360.23,361.06,360.14,360.9,6442.0,353.4651,354.2795,353.3767,354.1225,6442.0
2022-08-25 14:30:00,360.83,360.83,360.16,360.4,3300.0,354.0538,354.0538,353.3964,353.6319,3300.0
2022-08-25 15:00:00,360.53,361.23,360.19,360.91,5020.0,353.7594,354.4463,353.4258,354.1323,5020.0
2022-08-25 15:30:00,360.88,362.28,360.62,362.28,17708.0,354.1028,355.4766,353.8477,355.4766,17708.0
2022-08-26 09:30:00,364.13,364.13,360.45,361.84,1878.0,357.2918,357.2918,353.6809,355.0448,1878.0
2022-08-26 10:00:00,362.19,362.21,356.39,357.57,6622.0,355.3882,355.4079,349.6972,350.855,6622.0
2022-08-26 10:30:00,356.54,356.54,354.3,355.62,12606.0,349.8444,349.8444,347.6464,348.9416,12606.0
2022-08-26 11:00:00,355.11,355.11,353.24,354.14,4114.0,348.4412,348.4412,346.6063,347.4894,4114.0
2022-08-26 11:30:00,354.81,354.91,354.25,354.76,1983.0,348.1468,348.245,347.5974,348.0978,1983.0
2022-08-26 12:00:00,354.45,354.45,352.43,352.55,4497.0,347.7936,347.7936,345.8115,345.9293,4497.0
2022-08-26 12:30:00,352.07,352.94,351.96,352.94,2054.0,345.4583,346.312,345.3504,346.312,2054.0
2022-08-26 13:00:00,352.81,353.64,352.61,353.4,3562.0,346.1844,346.9988,345.9882,346.7633,3562.0
2022-08-26 13:30:00,353.27,353.27,351.46,352.02,4419.0,346.6358,346.6358,344.8598,345.4092,4419.0
2022-08-26 14:00:00,352.08,352.08,350.49,351.4,3214.0,345.4681,345.4681,343.908,344.8009,3214.0
2022-08-26 14:30:00,351.39,351.47,350.05,350.06,4004.0,344.7911,344.8696,343.4762,343.486,4004.0
2022-08-26 15:00:00,349.86,350.93,349.57,350.61,6106.0,343.2898,344.3397,343.0052,344.0257,6106.0
2022-08-26 15:30:00,350.56,352.44,350.2,351.86,28210.0,343.9767,345.8213,343.6234,345.2522,28210.0
2022-08-29 09:30:00,348.46,350.62,348.28,349.2,5883.0,341.9161,344.0355,341.7395,342.6422,5883.0
2022-08-29 10:00:00,349.5,352.81,349.4,352.0,11000.0,342.9366,346.1844,342.8384,345.3896,11000.0
2022-08-29 10:30:00,351.82,353.35,350.94,352.72,37396.0,345.213,346.7143,344.3495,346.0961,37396.0
2022-08-29 11:00:00,352.63,353.79,351.71,352.01,11209.0,346.0078,347.146,345.1051,345.3994,11209.0
2022-08-29 11:30:00,352.46,353.23,351.87,352.78,6966.0,345.841,346.5965,345.2621,346.155,6966.0
2022-08-29 12:00:00,353.21,354.35,353.21,353.93,3540.0,346.5769,347.6955,346.5769,347.2834,3540.0
2022-08-29 12:30:00,353.89,355.23,353.72,354.86,3546.0,347.2441,348.559,347.0773,348.1959,3546.0
2022-08-29 13:00:00,355.33,357.24,354.69,356.68,11738.0,348.6571,350.5312,348.0291,349.9817,11738.0
2022-08-29 13:30:00,356.84,357.62,356.73,357.44,16845.0,350.1387,350.9041,350.0308,350.7275,16845.0
2022-08-29 14:00:00,357.25,357.25,355.7,356.43,16232.0,350.541,350.541,349.0201,349.7364,16232.0
2022-08-29 14:30:00,356.15,356.94,355.59,355.99,6303.0,349.4617,350.2368,348.9122,349.3047,6303.0
2022-08-29 15:00:00,356.17,356.36,355.51,355.51,24443.0,349.4813,349.6677,348.8337,348.8337,24443.0
2022-08-29 15:30:00,355.34,356.02,354.2,354.34,41796.0,348.6669,349.3341,347.5483,347.6857,41796.0
2022-08-30 09:30:00,356.77,356.85,352.2,352.5,7357.0,350.07,350.1485,345.5859,345.8802,7357.0
2022-08-30 10:00:00,352.86,352.86,349.07,349.88,10511.0,346.2335,346.2335,342.5146,343.3094,10511.0
2022-08-30 10:30:00,349.88,350.15,341.86,346.13,41088.0,343.3094,343.5744,335.44,339.6298,41088.0
2022-08-30 11:00:00,346.19,347.32,344.89,346.63,19467.0,339.6887,340.7975,338.4131,340.1205,19467.0
2022-08-30 11:30:00,346.51,347.64,345.81,346.89,7419.0,340.0027,341.1115,339.3159,340.3756,7419.0
2022-08-30 12:00:00,346.32,347.6,346.31,347.06,6200.0,339.8163,341.0722,339.8065,340.5424,6200.0
2022-08-30 12:30:00,347.31,347.32,345.96,346.11,9023.0,340.7877,340.7975,339.463,339.6102,9023.0
2022-08-30 13:00:00,346.17,346.28,344.16,344.55,7340.0,339.6691,339.777,337.6968,338.0795,7340.0
2022-08-30 13:30:00,344.55,346.02,344.36,345.25,14589.0,338.0795,339.5219,337.8931,338.7664,14589.0
2022-08-30 14:00:00,345.47,346.26,345.18,345.8,11829.0,338.9822,339.7574,338.6977,339.306,11829.0
2022-08-30 14:30:00,345.86,346.32,345.1,345.71,12527.0,339.3649,339.8163,338.6192,339.2177,12527.0
2022-08-30 15:00:00,345.78,348.14,345.75,346.94,8246.0,339.2864,341.6021,339.257,340.4246,8246.0
2022-08-30 15:30:00,346.87,347.2,344.98,345.46,32415.0,340.356,340.6798,338.5014,338.9724,32415.0
2022-08-31 09:30:00,346.6,347.29,343.04,343.81,10314.0,340.7366,341.4149,337.2368,337.9938,10314.0
2022-08-31 10:00:00,343.65,343.91,341.41,342.95,6758.0,337.8365,338.0921,335.6344,337.1483,6758.0
2022-08-31 10:30:00,342.75,346.21,342.38,344.26,10796.0,336.9517,340.3532,336.5879,338.4361,10796.0
2022-08-31 11:00:00,344.07,346.26,343.33,345.52,15178.0,338.2494,340.4023,337.5219,339.6748,15178.0
2022-08-31 11:30:00,345.41,346.53,344.67,346.53,7360.0,339.5667,340.6677,338.8392,340.6677,7360.0
2022-08-31 12:00:00,346.36,347.21,345.94,346.61,12396.0,340.5006,341.3362,340.0877,340.7464,12396.0
2022-08-31 12:30:00,346.54,347.18,345.36,345.62,13472.0,340.6776,341.3067,339.5175,339.7731,13472.0
2022-08-31 13:00:00,345.65,346.9,345.3,345.73,30259.0,339.8026,341.0315,339.4586,339.8813,30259.0
2022-08-31 13:30:00,345.7,346.43,345.34,345.7,15705.0,339.8518,340.5694,339.4979,339.8518,15705.0
2022-08-31 14:00:00,345.56,346.49,345.18,346.38,11110.0,339.7142,340.6284,339.3406,340.5203,11110.0
2022-08-31 14:30:00,346.25,346.77,345.46,346.65,22301.0,340.3925,340.9037,339.6158,340.7857,22301.0
2022-08-31 15:00:00,346.52,348.73,346.36,347.29,20459.0,340.6579,342.8305,340.5006,341.4149,20459.0
2022-08-31 15:30:00,347.29,348.94,346.97,347.6,96760.0,341.4149,343.037,341.1003,341.7196,96760.0
2022-09-01 09:30:00,345.16,345.81,343.46,345.23,8742.0,339.3209,339.9599,337.6497,339.3897,8742.0
2022-09-01 10:00:00,345.24,345.61,342.18,345.55,10451.0,339.3996,339.7633,336.3913,339.7043,10451.0
2022-09-01 10:30:00,345.59,345.79,342.47,342.54,7900.0,339.7436,339.9403,336.6764,336.7452,7900.0
2022-09-01 11:00:00,342.44,344.49,342.02,342.03,10958.0,336.6469,338.6623,336.234,336.2439,10958.0
2022-09-01 11:30:00,342.4,343.85,341.9,342.54,8982.0,336.6076,338.0331,336.1161,336.7452,8982.0
2022-09-01 12:00:00,342.67,342.89,341.1,341.1,9091.0,336.873,337.0893,335.3296,335.3296,9091.0
2022-09-01 12:30:00,341.06,341.45,339.44,340.34,14128.0,335.2903,335.6737,333.6977,334.5825,14128.0
2022-09-01 13:00:00,340.39,342.23,340.09,342.17,9115.0,334.6316,336.4405,334.3367,336.3815,9115.0
2022-09-01 13:30:00,341.97,341.97,340.46,341.5,7050.0,336.1849,336.1849,334.7004,335.7228,7050.0
2022-09-01 14:00:00,341.95,342.29,341.05,341.94,10358.0,336.1652,336.4995,335.2804,336.1554,10358.0
2022-09-01 14:30:00,342.19,342.51,341.49,341.86,13268.0,336.4012,336.7158,335.713,336.0767,13268.0
2022-09-01 15:00:00,342.32,343.8,341.57,341.62,7744.0,336.529,337.9839,335.7917,335.8408,7744.0
2022-09-01 15:30:00,341.55,342.7,340.91,342.7,51543.0,335.772,336.9025,335.1428,336.9025,51543.0
2022-09-02 09:30:00,347.56,348.57,345.95,347.6,11036.0,341.6803,342.6732,340.0976,341.7196,11036.0
2022-09-02 10:00:00,347.57,348.21,346.32,347.06,6254.0,341.6901,342.3193,340.4613,341.1888,6254.0
2022-09-02 10:30:00,347.65,348.09,347.07,347.52,5962.0,341.7688,342.2014,341.1986,341.641,5962.0
2022-09-02 11:00:00,347.79,349.83,347.75,348.68,19727.0,341.9064,343.9119,341.8671,342.7814,19727.0
2022-09-02 11:30:00,348.57,350.54,348.04,350.54,10050.0,342.6732,344.6099,342.1522,344.6099,10050.0
2022-09-02 12:00:00,350.9,351.51,348.96,348.96,11062.0,344.9638,345.5635,343.0566,343.0566,11062.0
2022-09-02 12:30:00,348.82,348.97,345.37,346.43,9745.0,342.919,343.0665,339.5274,340.5694,9745.0
2022-09-02 13:00:00,346.0,346.0,342.55,342.55,6594.0,340.1467,340.1467,336.7551,336.7551,6594.0
2022-09-02 13:30:00,342.45,343.43,341.68,342.39,6369.0,336.6568,337.6202,335.8998,336.5978,6369.0
2022-09-02 14:00:00,342.23,343.46,342.04,343.45,9659.0,336.4405,337.6497,336.2537,337.6398,9659.0
2022-09-02 14:30:00,343.73,344.71,342.26,342.48,11047.0,337.9151,338.8785,336.47,336.6863,11047.0
2022-09-02 15:00:00,342.88,343.39,341.31,341.89,11234.0,337.0795,337.5809,335.5361,336.1062,11234.0
2022-09-02 15:30:00,341.96,341.96,339.38,340.38,33329.0,336.1751,336.1751,333.6387,334.6218,33329.0
2022-09-06 09:30:00,339.91,341.94,339.52,341.23,9511.0,334.1597,336.1554,333.7763,335.4574,9511.0
2022-09-06 10:00:00,341.15,341.15,337.62,339.91,10056.0,335.3788,335.3788,331.9085,334.1597,10056.0
2022-09-06 10:30:00,339.51,342.86,338.95,342.44,6497.0,333.7665,337.0598,333.216,336.6469,6497.0
2022-09-06 11:00:00,341.72,342.25,341.23,341.36,5021.0,335.9391,336.4601,335.4574,335.5852,5021.0
2022-09-06 11:30:00,341.65,344.09,341.5,343.65,6027.0,335.8703,338.269,335.7228,337.8365,6027.0
2022-09-06 12:00:00,343.48,343.5,341.55,342.48,11781.0,337.6693,337.689,335.772,336.6863,11781.0
2022-09-06 12:30:00,342.73,344.11,342.12,343.48,7255.0,336.932,338.2887,336.3323,337.6693,7255.0
2022-09-06 13:00:00,342.81,342.81,340.64,341.16,6874.0,337.0107,337.0107,334.8774,335.3886,6874.0
2022-09-06 13:30:00,341.27,342.89,341.1,341.41,16305.0,335.4967,337.0893,335.3296,335.6344,16305.0
2022-09-06 14:00:00,341.62,341.78,340.98,341.32,6620.0,335.8408,335.9981,335.2116,335.5459,6620.0
2022-09-06 14:30:00,341.26,341.26,339.67,339.87,3845.0,335.4869,335.4869,333.9238,334.1204,3845.0
2022-09-06 15:00:00,339.99,341.03,339.57,340.19,6230.0,334.2384,335.2608,333.8255,334.435,6230.0
2022-09-06 15:30:00,340.04,340.2,338.63,339.62,59223.0,334.2875,334.4448,332.9014,333.8746,59223.0
2022-09-07 09:30:00,339.7,344.76,339.56,344.12,11595.0,333.9533,338.9277,333.8157,338.2985,11595.0
2022-09-07 10:00:00,343.11,344.22,342.27,343.68,4858.0,337.3056,338.3968,336.4798,337.866,4858.0
2022-09-07 10:30:00,344.72,345.41,344.17,345.41,4674.0,338.8884,339.5667,338.3477,339.5667,4674.0
2022-09-07 11:00:00,345.5,346.85,344.88,346.23,4165.0,339.6552,340.9823,339.0457,340.3728,4165.0
2022-09-07 11:30:00,346.47,347.03,345.4,345.53,5802.0,340.6088,341.1593,339.5569,339.6847,5802.0
2022-09-07 12:00:00,345.88,346.02,345.07,345.31,3494.0,340.0287,340.1664,339.2324,339.4684,3494.0
2022-09-07 12:30:00,345.27,346.14,344.54,345.19,9868.0,339.4291,340.2843,338.7114,339.3504,9868.0
2022-09-07 13:00:00,345.25,346.45,345.04,345.79,5188.0,339.4094,340.5891,339.203,339.9403,5188.0
2022-09-07 13:30:00,346.04,348.33,346.0,348.01,5568.0,340.186,342.4373,340.1467,342.1227,5568.0
2022-09-07 14:00:00,348.12,349.49,348.12,349.06,4173.0,342.2308,343.5777,342.2308,343.1549,4173.0
2022-09-07 14:30:00,349.43,350.77,349.25,350.59,4747.0,343.5187,344.836,343.3417,344.6591,4747.0
2022-09-07 15:00:00,350.66,351.8,350.5,351.8,6926.0,344.7279,345.8486,344.5706,345.8486,6926.0
2022-09-07 15:30:00,351.68,351.87,350.58,351.78,34024.0,345.7306,345.9174,344.6492,345.8289,34024.0
2022-09-08 09:30:00,349.1,349.1,345.44,347.75,34117.0,343.1943,343.1943,339.5962,341.8671,34117.0
2022-09-08 10:00:00,348.19,351.26,348.15,351.26,15358.0,342.2997,345.3177,342.2603,345.3177,15358.0
2022-09-08 10:30:00,350.77,351.76,350.08,351.72,21773.0,344.836,345.8093,344.1577,345.7699,21773.0
2022-09-08 11:00:00,351.7,352.4,351.37,352.09,6173.0,345.7503,346.4384,345.4259,346.1337,6173.0
2022-09-08 11:30:00,352.07,352.54,350.65,351.25,6372.0,346.114,346.5761,344.718,345.3079,6372.0
2022-09-08 12:00:00,351.6,351.6,348.34,349.99,5774.0,345.652,345.652,342.4471,344.0692,5774.0
2022-09-08 12:30:00,350.07,352.22,350.07,351.92,4991.0,344.1479,346.2615,344.1479,345.9666,4991.0
2022-09-08 13:00:00,352.11,353.53,351.69,353.46,4114.0,346.1533,347.5493,345.7405,347.4805,4114.0
2022-09-08 13:30:00,353.62,353.9,352.82,352.86,3800.0,347.6378,347.9131,346.8513,346.8907,3800.0
2022-09-08 14:00:00,352.92,353.87,352.92,353.47,3078.0,346.9496,347.8836,346.9496,347.4903,3078.0
2022-09-08 14:30:00,353.46,353.9,352.55,353.33,6548.0,347.4805,347.9131,346.5859,347.3527,6548.0
2022-09-08 15:00:00,353.58,353.62,351.82,352.56,8428.0,347.5985,347.6378,345.8683,346.5957,8428.0
2022-09-08 15:30:00,352.47,352.9,351.89,352.49,43900.0,346.5073,346.93,345.9371,346.5269,43900.0
2022-09-09 09:30:00,354.7,356.13,353.48,354.03,16090.0,348.6995,350.1053,347.5002,348.0409,16090.0
2022-09-09 10:00:00,354.36,356.0,353.78,354.49,9095.0,348.3653,349.9775,347.7951,348.4931,9095.0
2022-09-09 10:30:00,354.62,356.81,354.44,355.65,34861.0,348.6209,350.7738,348.4439,349.6335,34861.0
2022-09-09 11:00:00,356.07,356.15,354.85,355.55,7377.0,350.0464,350.125,348.847,349.5352,7377.0
2022-09-09 11:30:00,355.41,355.88,354.32,355.75,8083.0,349.3975,349.8596,348.326,349.7318,8083.0
2022-09-09 12:00:00,355.47,355.63,354.29,354.46,9743.0,349.4565,349.6138,348.2965,348.4636,9743.0
2022-09-09 12:30:00,354.45,355.23,354.45,354.59,7758.0,348.4538,349.2206,348.4538,348.5914,7758.0
2022-09-09 13:00:00,354.53,355.88,354.4,355.64,9140.0,348.5324,349.8596,348.4046,349.6236,9140.0
2022-09-09 13:30:00,355.69,356.58,355.66,356.58,4492.0,349.6728,350.5477,349.6433,350.5477,4492.0
2022-09-09 14:00:00,356.45,357.63,356.17,357.28,5863.0,350.4199,351.58,350.1447,351.2359,5863.0
2022-09-09 14:30:00,357.22,357.23,355.86,356.74,10902.0,351.1769,351.1867,349.8399,350.705,10902.0
2022-09-09 15:00:00,356.81,357.52,356.67,356.91,10181.0,350.7738,351.4718,350.6362,350.8721,10181.0
2022-09-09 15:30:00,356.8,357.36,356.11,356.39,25210.0,350.764,351.3145,350.0857,350.3609,25210.0
2022-09-12 09:30:00,358.89,358.89,355.75,357.7,6481.0,352.8186,352.8186,349.7318,351.6488,6481.0
2022-09-12 10:00:00,357.18,358.86,357.17,357.8,3907.0,351.1376,352.7892,351.1277,351.7471,3907.0
2022-09-12 10:30:00,357.43,357.75,355.72,355.75,6808.0,351.3833,351.6979,349.7023,349.7318,6808.0
2022-09-12 11:00:00,355.82,356.94,354.84,356.75,4419.0,349.8006,350.9016,348.8372,350.7149,4419.0
2022-09-12 11:30:00,356.82,356.82,353.9,354.5,5599.0,350.7837,350.7837,347.9131,348.5029,5599.0
2022-09-12 12:00:00,354.52,355.03,353.48,353.95,4184.0,348.5226,349.0239,347.5002,347.9622,4184.0
2022-09-12 12:30:00,354.09,354.87,353.91,354.87,3317.0,348.0999,348.8667,347.9229,348.8667,3317.0
2022-09-12 13:00:00,354.84,356.01,354.84,356.01,3072.0,348.8372,349.9874,348.8372,349.9874,3072.0
2022-09-12 13:30:00,356.09,357.23,355.74,356.48,8976.0,350.066,351.1867,349.7219,350.4494,8976.0
2022-09-12 14:00:00,356.24,357.13,356.02,356.02,4784.0,350.2135,351.0884,349.9972,349.9972,4784.0
2022-09-12 14:30:00,355.8,356.34,355.53,355.64,4457.0,349.7809,350.3118,349.5155,349.6236,4457.0
2022-09-12 15:00:00,356.22,356.7,355.97,355.97,6152.0,350.1938,350.6657,349.948,349.948,6152.0
2022-09-12 15:30:00,355.78,355.78,354.21,355.18,54173.0,349.7613,349.7613,348.2178,349.1714,54173.0
2022-09-13 09:30:00,347.92,348.96,345.56,347.6,8954.0,342.0342,343.0566,339.7142,341.7196,8954.0
2022-09-13 10:00:00,346.12,347.04,344.92,344.92,6618.0,340.2647,341.1691,339.085,339.085,6618.0
2022-09-13 10:30:00,344.48,344.7,342.93,343.92,5636.0,338.6524,338.8687,337.1286,338.1019,5636.0
2022-09-13 11:00:00,343.82,344.4,342.56,343.6,6141.0,338.0036,338.5738,336.7649,337.7873,6141.0
2022-09-13 11:30:00,344.04,344.04,342.1,343.03,10161.0,338.2199,338.2199,336.3127,337.227,10161.0
2022-09-13 12:00:00,343.03,345.12,342.93,344.26,4634.0,337.227,339.2816,337.1286,338.4361,4634.0
2022-09-13 12:30:00,343.93,344.84,343.79,344.24,2866.0,338.1117,339.0063,337.9741,338.4165,2866.0
2022-09-13 13:00:00,344.06,344.95,343.41,344.94,14307.0,338.2395,339.1145,337.6005,339.1046,14307.0
2022-09-13 13:30:00,345.32,345.52,343.91,344.24,9225.0,339.4782,339.6748,338.0921,338.4165,9225.0
2022-09-13 14:00:00,343.79,345.19,343.77,344.67,5230.0,337.9741,339.3504,337.9544,338.8392,5230.0
2022-09-13 14:30:00,344.73,344.73,343.58,344.03,9898.0,338.8982,338.8982,337.7676,338.21,9898.0
2022-09-13 15:00:00,344.18,344.31,341.24,341.28,6375.0,338.3575,338.4853,335.4672,335.5066,6375.0
2022-09-13 15:30:00,341.21,341.44,338.85,339.55,57101.0,335.4377,335.6639,333.1177,333.8058,57101.0
2022-09-14 09:30:00,338.2,338.8,336.68,337.31,6313.0,332.4787,333.0685,330.9844,331.6037,6313.0
2022-09-14 10:00:00,337.0,337.38,333.81,333.98,5161.0,331.299,331.6725,328.1629,328.3301,5161.0
2022-09-14 10:30:00,334.08,337.64,333.8,337.64,7492.0,328.4284,331.9281,328.1531,331.9281,7492.0
2022-09-14 11:00:00,337.84,337.94,335.51,336.04,6808.0,332.1248,332.2231,329.8342,330.3552,6808.0
2022-09-14 11:30:00,336.08,336.7,335.16,335.51,5825.0,330.3945,331.004,329.4901,329.8342,5825.0
2022-09-14 12:00:00,335.43,336.04,334.84,334.85,4026.0,329.7555,330.3552,329.1755,329.1853,4026.0
2022-09-14 12:30:00,334.81,336.45,334.4,335.34,11243.0,329.146,330.7583,328.7429,329.667,11243.0
2022-09-14 13:00:00,335.93,335.93,334.25,334.31,6379.0,330.2471,330.2471,328.5955,328.6545,6379.0
2022-09-14 13:30:00,334.51,334.51,332.49,333.12,9921.0,328.8511,328.8511,326.8653,327.4846,9921.0
2022-09-14 14:00:00,332.61,332.87,331.53,331.85,10255.0,326.9832,327.2388,325.9215,326.2361,10255.0
2022-09-14 14:30:00,332.0,332.3,330.15,330.72,11905.0,326.3835,326.6785,324.5648,325.1252,11905.0
2022-09-14 15:00:00,330.63,331.02,328.19,328.74,25211.0,325.0367,325.4201,322.638,323.1787,25211.0
2022-09-14 15:30:00,328.64,332.66,327.96,332.23,73169.0,323.0804,327.0324,322.4119,326.6097,73169.0
2022-09-15 09:30:00,332.66,338.49,332.4,338.49,9973.0,327.0324,332.7638,326.7768,332.7638,9973.0
2022-09-15 10:00:00,338.21,339.14,337.46,337.46,7389.0,332.4885,333.4028,331.7512,331.7512,7389.0
2022-09-15 10:30:00,337.29,338.48,336.83,337.55,4103.0,331.5841,332.7539,331.1318,331.8397,4103.0
2022-09-15 11:00:00,337.37,338.3,336.2,338.2,2999.0,331.6627,332.577,330.5125,332.4787,2999.0
2022-09-15 11:30:00,338.56,338.97,336.93,337.02,2295.0,332.8326,333.2356,331.2301,331.3186,2295.0
2022-09-15 12:00:00,336.92,336.92,335.54,336.4,5829.0,331.2203,331.2203,329.8637,330.7091,5829.0
2022-09-15 12:30:00,336.25,338.0,336.24,337.98,3261.0,330.5617,332.282,330.5518,332.2624,3261.0
2022-09-15 13:00:00,338.78,340.37,338.78,340.21,6041.0,333.0489,334.612,333.0489,334.4547,6041.0
2022-09-15 13:30:00,339.96,340.4,339.63,339.96,5788.0,334.2089,334.6414,333.8845,334.2089,5788.0
2022-09-15 14:00:00,339.69,339.94,338.72,339.48,8258.0,333.9435,334.1892,332.9899,333.737,8258.0
2022-09-15 14:30:00,339.59,340.08,337.6,338.28,3345.0,333.8451,334.3269,331.8888,332.5573,3345.0
2022-09-15 15:00:00,338.26,338.31,336.36,337.25,7485.0,332.5376,332.5868,330.6698,331.5447,7485.0
2022-09-15 15:30:00,337.55,338.69,337.42,337.44,33229.0,331.8397,332.9604,331.7119,331.7315,33229.0
2022-09-16 09:30:00,333.27,333.27,329.3,329.3,52514.0,327.6321,327.6321,323.7292,323.7292,52514.0
2022-09-16 10:00:00,328.88,331.78,328.81,331.78,4560.0,323.3163,326.1673,323.2475,326.1673,4560.0
2022-09-16 10:30:00,332.22,332.22,329.57,329.57,31674.0,326.5998,326.5998,323.9947,323.9947,31674.0
2022-09-16 11:00:00,329.46,330.13,328.86,328.93,4811.0,323.8865,324.5452,323.2967,323.3655,4811.0
2022-09-16 11:30:00,328.8,329.44,328.3,329.25,1837.0,323.2377,323.8669,322.7461,323.6801,1837.0
2022-09-16 12:00:00,328.94,329.22,327.56,328.06,2518.0,323.3753,323.6506,322.0187,322.5102,2518.0
2022-09-16 12:30:00,328.26,328.26,327.25,327.62,1636.0,322.7068,322.7068,321.7139,322.0776,1636.0
2022-09-16 13:00:00,327.5,327.89,326.44,326.66,7353.0,321.9597,322.3431,320.9176,321.1339,7353.0
2022-09-16 13:30:00,326.6,327.37,325.98,326.43,4385.0,321.0749,321.8319,320.4654,320.9078,4385.0
2022-09-16 14:00:00,326.43,326.68,325.13,326.6,13316.0,320.9078,321.1535,319.6298,321.0749,13316.0
2022-09-16 14:30:00,326.38,327.75,326.06,327.68,9423.0,320.8586,322.2054,320.544,322.1366,9423.0
2022-09-16 15:00:00,327.81,329.55,327.81,329.04,13654.0,322.2644,323.975,322.2644,323.4736,13654.0
2022-09-16 15:30:00,328.84,330.58,328.33,330.05,47705.0,323.277,324.9876,322.7756,324.4665,47705.0
2022-09-19 09:30:00,327.81,333.72,327.3,333.23,14074.0,322.2644,328.0745,321.7631,327.5927,14074.0
2022-09-19 10:00:00,333.22,334.94,331.76,333.75,22579.0,327.5829,329.2738,326.1476,328.1039,22579.0
2022-09-19 10:30:00,333.87,334.49,332.87,333.67,5863.0,328.2219,328.8314,327.2388,328.0253,5863.0
2022-09-19 11:00:00,333.89,334.62,332.46,332.46,6090.0,328.2416,328.9592,326.8358,326.8358,6090.0
2022-09-19 11:30:00,332.3,332.86,331.8,332.2,8093.0,326.6785,327.229,326.1869,326.5802,8093.0
2022-09-19 12:00:00,331.93,332.81,331.66,331.66,5606.0,326.3147,327.1798,326.0493,326.0493,5606.0
2022-09-19 12:30:00,331.93,333.24,331.91,332.93,4904.0,326.3147,327.6026,326.2951,327.2978,4904.0
2022-09-19 13:00:00,332.77,332.98,332.32,332.98,2205.0,327.1405,327.347,326.6981,327.347,2205.0
2022-09-19 13:30:00,332.97,333.03,332.01,332.6,3986.0,327.3371,327.3961,326.3934,326.9734,3986.0
2022-09-19 14:00:00,332.75,333.18,332.32,332.6,3615.0,327.1209,327.5436,326.6981,326.9734,3615.0
2022-09-19 14:30:00,332.96,333.42,332.62,333.25,6570.0,327.3273,327.7795,326.9931,327.6124,6570.0
2022-09-19 15:00:00,333.28,335.5,333.28,335.25,9507.0,327.6419,329.8243,327.6419,329.5786,9507.0
2022-09-19 15:30:00,335.37,336.04,335.03,335.66,46636.0,329.6965,330.3552,329.3623,329.9816,46636.0
2022-09-20 09:30:00,333.28,334.08,327.85,328.49,23291.0,327.6419,328.4284,322.3038,322.9329,23291.0
2022-09-20 10:00:00,328.44,331.11,328.44,328.7,18415.0,322.8838,325.5086,322.8838,323.1394,18415.0
2022-09-20 10:30:00,328.58,329.48,327.51,329.03,8465.0,323.0214,323.9062,321.9695,323.4638,8465.0
2022-09-20 11:00:00,329.28,329.89,328.86,329.59,7390.0,323.7096,324.3092,323.2967,324.0143,7390.0
2022-09-20 11:30:00,329.89,331.87,329.33,331.45,6912.0,324.3092,326.2557,323.7587,325.8429,6912.0
2022-09-20 12:00:00,331.42,332.24,331.42,331.47,3643.0,325.8134,326.6195,325.8134,325.8625,3643.0
2022-09-20 12:30:00,331.46,332.25,331.03,332.08,5241.0,325.8527,326.6293,325.43,326.4622,5241.0
2022-09-20 13:00:00,331.91,332.38,331.25,331.25,5462.0,326.2951,326.7571,325.6462,325.6462,5462.0
2022-09-20 13:30:00,331.0,331.4,330.12,330.33,5800.0,325.4005,325.7937,324.5354,324.7418,5800.0
2022-09-20 14:00:00,330.55,332.55,330.55,332.29,13311.0,324.9581,326.9242,324.9581,326.6686,13311.0
2022-09-20 14:30:00,332.12,333.6,331.77,333.35,4878.0,326.5015,327.9565,326.1574,327.7107,4878.0
2022-09-20 15:00:00,333.39,334.86,332.87,334.57,11364.0,327.75,329.1952,327.2388,328.9101,11364.0
2022-09-20 15:30:00,334.34,335.57,333.92,334.57,36090.0,328.684,329.8932,328.2711,328.9101,36090.0
2022-09-21 09:30:00,337.39,339.86,336.18,339.83,23781.0,331.6824,334.1106,330.4928,334.0811,23781.0
2022-09-21 10:00:00,339.82,342.02,339.82,341.72,7286.0,334.0713,336.234,334.0713,335.9391,7286.0
2022-09-21 10:30:00,341.72,341.72,339.82,341.07,2704.0,335.9391,335.9391,334.0713,335.3001,2704.0
2022-09-21 11:00:00,341.22,342.08,339.37,341.93,20901.0,335.4476,336.293,333.6289,336.1456,20901.0
2022-09-21 11:30:00,341.83,342.02,339.62,340.09,11613.0,336.0473,336.234,333.8746,334.3367,11613.0
2022-09-21 12:00:00,340.14,340.61,338.79,339.19,9974.0,334.3858,334.8479,333.0587,333.4519,9974.0
2022-09-21 12:30:00,339.28,339.67,337.76,337.76,3842.0,333.5404,333.9238,332.0461,332.0461,3842.0
2022-09-21 13:00:00,338.0,338.37,337.88,338.25,5200.0,332.282,332.6458,332.1641,332.5278,5200.0
2022-09-21 13:30:00,338.34,338.47,337.45,337.64,11392.0,332.6163,332.7441,331.7414,331.9281,11392.0
2022-09-21 14:00:00,337.72,337.72,332.1,333.82,7755.0,332.0068,332.0068,326.4819,328.1728,7755.0
2022-09-21 14:30:00,333.24,339.49,332.54,337.47,16470.0,327.6026,333.7468,326.9144,331.761,16470.0
2022-09-21 15:00:00,337.51,337.51,333.16,333.5,11839.0,331.8003,331.8003,327.5239,327.8582,11839.0
2022-09-21 15:30:00,333.12,333.4,329.11,329.11,27858.0,327.4846,327.7599,323.5424,323.5424,27858.0
2022-09-22 09:30:00,330.54,330.71,327.76,328.14,21601.0,324.9482,325.1154,322.2153,322.5888,21601.0
2022-09-22 10:00:00,327.69,329.91,327.31,328.77,10967.0,322.1465,324.3289,321.7729,323.2082,10967.0
2022-09-22 10:30:00,328.77,329.4,328.15,328.63,6352.0,323.2082,323.8275,322.5987,323.0706,6352.0
2022-09-22 11:00:00,327.96,329.08,327.96,328.74,6528.0,322.4119,323.5129,322.4119,323.1787,6528.0
2022-09-22 11:30:00,328.46,329.52,328.01,328.01,6388.0,322.9034,323.9455,322.461,322.461,6388.0
2022-09-22 12:00:00,327.73,330.68,327.72,329.25,12919.0,322.1858,325.0859,322.176,323.6801,12919.0
2022-09-22 12:30:00,329.69,331.01,328.9,330.5,9409.0,324.1126,325.4103,323.336,324.9089,9409.0
2022-09-22 13:00:00,330.5,330.63,329.26,329.95,60184.0,324.9089,325.0367,323.6899,324.3682,60184.0
2022-09-22 13:30:00,330.22,331.44,330.09,331.23,8829.0,324.6337,325.833,324.5059,325.6266,8829.0
2022-09-22 14:00:00,331.38,331.39,328.69,329.03,9361.0,325.774,325.7839,323.1295,323.4638,9361.0
2022-09-22 14:30:00,328.87,330.19,328.77,330.12,10435.0,323.3065,324.6042,323.2082,324.5354,10435.0
2022-09-22 15:00:00,330.48,331.28,329.47,330.0,9706.0,324.8893,325.6757,323.8963,324.4174,9706.0
2022-09-22 15:30:00,330.11,331.1,327.54,327.54,52991.0,324.5255,325.4988,321.999,321.999,52991.0
2022-09-23 09:30:00,324.0,324.29,322.0,322.38,17153.0,318.5189,318.804,316.5527,316.9263,17153.0
2022-09-23 10:00:00,322.27,322.27,318.93,319.53,7488.0,316.8182,316.8182,313.5347,314.1245,7488.0
2022-09-23 10:30:00,320.05,320.44,318.65,319.84,5623.0,314.6357,315.0191,313.2594,314.4293,5623.0
2022-09-23 11:00:00,319.55,320.86,319.04,319.78,8251.0,314.1442,315.432,313.6428,314.3703,8251.0
2022-09-23 11:30:00,319.57,319.9,317.36,317.81,11713.0,314.1638,314.4882,311.9912,312.4336,11713.0
2022-09-23 12:00:00,318.04,318.05,315.64,315.64,7097.0,312.6597,312.6695,310.3003,310.3003,7097.0
2022-09-23 12:30:00,315.6,317.16,315.31,317.1,6220.0,310.261,311.7946,309.9759,311.7356,6220.0
2022-09-23 13:00:00,317.31,317.73,315.88,315.88,4578.0,311.9421,312.355,310.5363,310.5363,4578.0
2022-09-23 13:30:00,315.94,317.36,315.75,317.13,5600.0,310.5952,311.9912,310.4084,311.7651,5600.0
2022-09-23 14:00:00,316.65,317.46,314.82,316.42,18238.0,311.2932,312.0895,309.4942,311.0671,18238.0
2022-09-23 14:30:00,316.32,316.32,315.15,316.0,13954.0,310.9688,310.9688,309.8186,310.6542,13954.0
2022-09-23 15:00:00,315.78,318.72,315.78,317.96,15210.0,310.4379,313.3282,310.4379,312.5811,15210.0
2022-09-23 15:30:00,318.23,320.4,318.13,320.08,61178.0,312.8465,314.9798,312.7482,314.6652,61178.0
2022-09-26 09:30:00,318.87,322.65,318.87,320.17,12344.0,313.4757,317.1917,313.4757,314.7537,12344.0
2022-09-26 10:00:00,320.29,322.07,318.37,321.49,10564.0,314.8716,316.6215,312.9841,316.0513,10564.0
2022-09-26 10:30:00,321.47,321.81,319.38,320.2,9549.0,316.0317,316.3659,313.977,314.7832,9549.0
2022-09-26 11:00:00,319.75,320.31,317.45,317.73,11553.0,314.3408,314.8913,312.0797,312.355,11553.0
2022-09-26 11:30:00,317.35,318.46,316.89,318.46,5275.0,311.9814,313.0726,311.5292,313.0726,5275.0
2022-09-26 12:00:00,317.92,318.51,317.35,317.42,3105.0,312.5417,313.1218,311.9814,312.0502,3105.0
2022-09-26 12:30:00,317.31,317.76,316.36,317.51,3813.0,311.9421,312.3844,311.0081,312.1387,3813.0
2022-09-26 13:00:00,317.35,317.35,314.31,314.76,4862.0,311.9814,311.9814,308.9928,309.4352,4862.0
2022-09-26 13:30:00,314.85,315.71,314.01,314.05,7144.0,309.5237,310.3691,308.6979,308.7372,7144.0
2022-09-26 14:00:00,313.96,315.56,313.96,314.96,2964.0,308.6487,310.2217,308.6487,309.6318,2964.0
2022-09-26 14:30:00,315.04,316.98,314.5,316.66,7505.0,309.7105,311.6176,309.1796,311.3031,7505.0
2022-09-26 15:00:00,316.9,318.11,316.89,317.57,5295.0,311.539,312.7285,311.5292,312.1977,5295.0
2022-09-26 15:30:00,317.32,318.98,315.89,316.14,54374.0,311.9519,313.5838,310.5461,310.7919,54374.0
2022-09-27 09:30:00,319.06,319.38,315.99,316.77,27467.0,313.6625,313.977,310.6444,311.4112,27467.0
2022-09-27 10:00:00,316.77,317.14,314.86,316.3,19615.0,311.4112,311.7749,309.5335,310.9491,19615.0
2022-09-27 10:30:00,316.12,319.53,315.91,318.0,15152.0,310.7722,314.1245,310.5657,312.6204,15152.0
2022-09-27 11:00:00,317.98,317.98,313.77,314.16,30057.0,312.6007,312.6007,308.4619,308.8453,30057.0
2022-09-27 11:30:00,314.03,314.81,312.47,312.47,10386.0,308.7175,309.4844,307.1839,307.1839,10386.0
2022-09-27 12:00:00,312.43,312.47,309.38,309.71,10604.0,307.1446,307.1839,304.1462,304.4706,10604.0
2022-09-27 12:30:00,309.71,310.03,308.38,309.59,11389.0,304.4706,304.7852,303.1631,304.3527,11389.0
2022-09-27 13:00:00,309.55,310.08,308.79,309.3,11306.0,304.3133,304.8344,303.5662,304.0676,11306.0
2022-09-27 13:30:00,309.24,309.33,307.32,307.86,10475.0,304.0086,304.0971,302.1211,302.6519,10475.0
2022-09-27 14:00:00,307.85,309.53,307.83,309.42,9978.0,302.6421,304.2937,302.6224,304.1855,9978.0
2022-09-27 14:30:00,309.2,311.49,309.04,311.02,9059.0,303.9693,306.2205,303.812,305.7585,9059.0
2022-09-27 15:00:00,310.63,312.3,309.88,311.79,10618.0,305.3751,307.0168,304.6378,306.5154,10618.0
2022-09-27 15:30:00,311.95,312.07,310.54,311.09,38599.0,306.6727,306.7907,305.2866,305.8273,38599.0
2022-09-28 09:30:00,313.6,315.39,311.6,314.35,19996.0,308.2948,310.0545,306.3287,309.0321,19996.0
2022-09-28 10:00:00,314.29,315.72,312.8,315.12,19004.0,308.9731,310.379,307.5084,309.7891,19004.0
2022-09-28 10:30:00,315.0,316.79,314.23,315.67,27323.0,309.6711,311.4309,308.9142,310.3298,27323.0
2022-09-28 11:00:00,315.26,318.23,315.26,317.51,27568.0,309.9267,312.8465,309.9267,312.1387,27568.0
2022-09-28 11:30:00,317.16,318.51,316.32,318.44,15099.0,311.7946,313.1218,310.9688,313.0529,15099.0
2022-09-28 12:00:00,318.48,320.31,318.34,318.93,22157.0,313.0923,314.8913,312.9546,313.5347,22157.0
2022-09-28 12:30:00,318.82,319.02,317.82,318.03,15653.0,313.4265,313.6231,312.4434,312.6499,15653.0
2022-09-28 13:00:00,318.11,320.25,317.88,318.34,29012.0,312.7285,314.8323,312.5024,312.9546,29012.0
2022-09-28 13:30:00,318.37,319.34,317.93,318.13,20817.0,312.9841,313.9377,312.5516,312.7482,20817.0
2022-09-28 14:00:00,317.99,318.76,317.33,317.7,21552.0,312.6106,313.3675,311.9617,312.3255,21552.0
2022-09-28 14:30:00,317.67,319.08,317.66,318.81,15659.0,312.296,313.6821,312.2861,313.4167,15659.0
2022-09-28 15:00:00,318.65,320.24,318.55,319.85,21127.0,313.2594,314.8225,313.1611,314.4391,21127.0
2022-09-28 15:30:00,319.91,321.35,319.11,319.11,59071.0,314.4981,315.9137,313.7116,313.7116,59071.0
2022-09-29 09:30:00,314.73,314.73,309.45,310.73,20632.0,309.4057,309.4057,304.215,305.4734,20632.0
2022-09-29 10:00:00,310.62,313.85,308.03,313.85,16642.0,305.3652,308.5406,302.819,308.5406,16642.0
2022-09-29 10:30:00,313.22,316.4,311.79,315.4,27161.0,307.9212,311.0475,306.5154,310.0644,27161.0
2022-09-29 11:00:00,315.45,317.42,315.45,316.06,13035.0,310.1135,312.0502,310.1135,310.7132,13035.0
2022-09-29 11:30:00,316.33,318.3,315.8,318.3,14673.0,310.9786,312.9153,310.4576,312.9153,14673.0
2022-09-29 12:00:00,318.17,318.57,317.02,317.43,5154.0,312.7875,313.1807,311.657,312.06,5154.0
2022-09-29 12:30:00,317.59,318.38,317.25,318.01,9578.0,312.2173,312.994,311.8831,312.6302,9578.0
2022-09-29 13:00:00,317.79,318.93,317.24,317.59,7850.0,312.4139,313.5347,311.8732,312.2173,7850.0
2022-09-29 13:30:00,317.59,318.65,317.44,317.94,11077.0,312.2173,313.2594,312.0699,312.5614,11077.0
2022-09-29 14:00:00,317.89,319.3,317.61,319.0,6985.0,312.5122,313.8984,312.237,313.6035,6985.0
2022-09-29 14:30:00,319.18,319.76,318.5,318.98,14308.0,313.7804,314.3506,313.1119,313.5838,14308.0
2022-09-29 15:00:00,319.28,320.95,318.98,320.41,12742.0,313.8787,315.5205,313.5838,314.9896,12742.0
2022-09-29 15:30:00,320.43,323.45,320.42,322.48,65783.0,315.0093,317.9782,314.9994,317.0246,65783.0
2022-09-30 09:30:00,322.4,324.4,319.15,324.06,13420.0,316.946,318.9121,313.7509,318.5779,13420.0
2022-09-30 10:00:00,324.38,328.23,323.25,327.8,27623.0,318.8925,322.6773,317.7816,322.2546,27623.0
2022-09-30 10:30:00,327.77,330.59,327.48,329.87,33075.0,322.2251,324.9974,321.94,324.2896,33075.0
2022-09-30 11:00:00,330.29,331.29,329.26,330.65,15102.0,324.7025,325.6856,323.6899,325.0564,15102.0
2022-09-30 11:30:00,330.52,330.89,327.85,328.5,18377.0,324.9286,325.2923,322.3038,322.9428,18377.0
2022-09-30 12:00:00,328.35,329.94,328.13,329.13,13037.0,322.7953,324.3584,322.579,323.5621,13037.0
2022-09-30 12:30:00,328.67,330.13,328.62,329.01,15852.0,323.1099,324.5452,323.0607,323.4441,15852.0
2022-09-30 13:00:00,328.62,329.28,327.44,327.52,14887.0,323.0607,323.7096,321.9007,321.9793,14887.0
2022-09-30 13:30:00,327.67,327.75,325.55,325.65,21429.0,322.1268,322.2054,320.0427,320.141,21429.0
2022-09-30 14:00:00,325.69,326.72,325.36,325.49,16663.0,320.1803,321.1929,319.8559,319.9837,16663.0
2022-09-30 14:30:00,325.67,326.25,325.16,325.31,14793.0,320.1606,320.7308,319.6593,319.8067,14793.0
2022-09-30 15:00:00,325.61,326.4,323.24,323.92,26249.0,320.1016,320.8783,317.7717,318.4402,26249.0
2022-09-30 15:30:00,324.1,325.38,321.52,322.28,87112.0,318.6172,319.8755,316.0808,316.828,87112.0
2022-10-03 09:30:00,325.03,327.49,321.84,324.58,53829.0,319.5315,321.9498,316.3954,319.0891,53829.0
2022-10-03 10:00:00,325.15,329.44,324.84,327.87,16454.0,319.6494,323.8669,319.3447,322.3234,16454.0
2022-10-03 10:30:00,327.63,329.61,326.7,327.59,14938.0,322.0875,324.034,321.1732,322.0482,14938.0
2022-10-03 11:00:00,327.59,328.88,327.58,328.46,9088.0,322.0482,323.3163,322.0383,322.9034,9088.0
2022-10-03 11:30:00,329.08,329.16,327.19,327.25,12822.0,323.5129,323.5916,321.6549,321.7139,12822.0
2022-10-03 12:00:00,327.02,328.19,326.07,326.4,14275.0,321.4878,322.638,320.5539,320.8783,14275.0
2022-10-03 12:30:00,326.09,326.38,323.95,324.97,15393.0,320.5735,320.8586,318.4697,319.4725,15393.0
2022-10-03 13:00:00,325.09,326.8,324.75,326.63,11036.0,319.5904,321.2715,319.2562,321.1044,11036.0
2022-10-03 13:30:00,326.73,327.92,326.73,327.7,13676.0,321.2027,322.3726,321.2027,322.1563,13676.0
2022-10-03 14:00:00,327.71,328.62,326.78,328.23,24159.0,322.1661,323.0607,321.2519,322.6773,24159.0
2022-10-03 14:30:00,328.25,328.72,327.05,327.97,24233.0,322.697,323.159,321.5173,322.4217,24233.0
2022-10-03 15:00:00,328.15,328.15,326.52,327.86,17595.0,322.5987,322.5987,320.9963,322.3136,17595.0
2022-10-03 15:30:00,327.7,327.86,325.59,326.39,58166.0,322.1563,322.3136,320.082,320.8685,58166.0
2022-10-04 09:30:00,333.46,334.0,331.4,332.27,14200.0,327.8188,328.3497,325.7937,326.649,14200.0
2022-10-04 10:00:00,332.31,333.23,331.83,332.68,9700.0,326.6883,327.5927,326.2164,327.052,9700.0
2022-10-04 10:30:00,332.61,334.04,332.55,333.44,7547.0,326.9832,328.389,326.9242,327.7992,7547.0
2022-10-04 11:00:00,333.5,335.67,332.96,335.43,4565.0,327.8582,329.9915,327.3273,329.7555,4565.0
2022-10-04 11:30:00,335.43,336.08,334.68,335.51,6889.0,329.7555,330.3945,329.0182,329.8342,6889.0
2022-10-04 12:00:00,335.59,336.72,335.52,335.76,5605.0,329.9128,331.0237,329.844,330.0799,5605.0
2022-10-04 12:30:00,335.77,337.1,335.52,335.68,5818.0,330.0898,331.3973,329.844,330.0013,5818.0
2022-10-04 13:00:00,335.75,336.0,333.36,334.46,5558.0,330.0701,330.3159,327.7205,328.8019,5558.0
2022-10-04 13:30:00,334.68,335.9,334.27,335.55,7011.0,329.0182,330.2176,328.6151,329.8735,7011.0
2022-10-04 14:00:00,335.52,336.01,335.06,335.25,9211.0,329.844,330.3257,329.3918,329.5786,9211.0
2022-10-04 14:30:00,335.14,335.42,334.44,335.06,6906.0,329.4704,329.7457,328.7823,329.3918,6906.0
2022-10-04 15:00:00,334.79,334.82,333.56,334.45,10120.0,329.1263,329.1558,327.9172,328.7921,10120.0
2022-10-04 15:30:00,334.43,336.2,334.23,336.1,57032.0,328.7724,330.5125,328.5758,330.4142,57032.0
2022-10-05 09:30:00,331.24,335.29,331.24,335.02,8138.0,325.6364,329.6179,325.6364,329.3525,8138.0
2022-10-05 10:00:00,334.34,334.34,332.04,332.28,6035.0,328.684,328.684,326.4229,326.6588,6035.0
2022-10-05 10:30:00,332.36,332.98,330.86,331.26,4300.0,326.7375,327.347,325.2628,325.6561,4300.0
2022-10-05 11:00:00,331.51,332.77,331.51,332.77,4400.0,325.9018,327.1405,325.9018,327.1405,4400.0
2022-10-05 11:30:00,332.98,333.93,332.97,333.89,2716.0,327.347,328.2809,327.3371,328.2416,2716.0
2022-10-05 12:00:00,333.83,335.69,333.23,335.36,3297.0,328.1826,330.0111,327.5927,329.6867,3297.0
2022-10-05 12:30:00,335.11,336.36,335.04,336.18,3931.0,329.4409,330.6698,329.3721,330.4928,3931.0
2022-10-05 13:00:00,335.4,336.94,335.4,336.52,4564.0,329.726,331.24,329.726,330.8271,4564.0
2022-10-05 13:30:00,336.75,336.8,335.25,335.27,6423.0,331.0532,331.1023,329.5786,329.5982,6423.0
2022-10-05 14:00:00,335.18,336.27,335.18,336.27,4677.0,329.5098,330.5813,329.5098,330.5813,4677.0
2022-10-05 14:30:00,336.2,337.26,335.65,336.84,6125.0,330.5125,331.5546,329.9718,331.1417,6125.0
2022-10-05 15:00:00,337.08,337.72,336.81,336.9,6904.0,331.3776,332.0068,331.1122,331.2007,6904.0
2022-10-05 15:30:00,336.73,337.08,334.13,334.29,32431.0,331.0335,331.3776,328.4775,328.6348,32431.0
2022-10-06 09:30:00,332.48,335.92,332.48,334.16,11497.0,326.8554,330.2372,326.8554,328.507,11497.0
2022-10-06 10:00:00,334.29,334.29,332.46,332.91,6787.0,328.6348,328.6348,326.8358,327.2782,6787.0
2022-10-06 10:30:00,332.61,333.63,331.96,333.63,7003.0,326.9832,327.986,326.3442,327.986,7003.0
2022-10-06 11:00:00,333.38,334.21,332.48,334.21,11698.0,327.7402,328.5562,326.8554,328.5562,11698.0
2022-10-06 11:30:00,334.11,335.33,333.72,333.72,5629.0,328.4579,329.6572,328.0745,328.0745,5629.0
2022-10-06 12:00:00,333.81,334.77,333.78,334.31,4834.0,328.1629,329.1067,328.1334,328.6545,4834.0
2022-10-06 12:30:00,334.58,334.85,333.46,333.65,5940.0,328.9199,329.1853,327.8188,328.0056,5940.0
2022-10-06 13:00:00,333.65,334.11,333.1,333.55,3230.0,328.0056,328.4579,327.4649,327.9073,3230.0
2022-10-06 13:30:00,332.81,332.84,331.94,332.47,6751.0,327.1798,327.2093,326.3246,326.8456,6751.0
2022-10-06 14:00:00,331.89,332.12,331.1,331.46,4001.0,326.2754,326.5015,325.4988,325.8527,4001.0
2022-10-06 14:30:00,331.44,331.81,329.72,330.51,7064.0,325.833,326.1968,324.1421,324.9188,7064.0
2022-10-06 15:00:00,330.48,331.33,329.53,331.33,9409.0,324.8893,325.7249,323.9553,325.7249,9409.0
2022-10-06 15:30:00,331.23,331.45,329.82,330.35,26384.0,325.6266,325.8429,324.2404,324.7615,26384.0
2022-10-07 09:30:00,325.97,326.76,323.1,323.1,7409.0,320.4556,321.2322,317.6341,317.6341,7409.0
2022-10-07 10:00:00,323.36,324.33,321.85,324.11,8313.0,317.8897,318.8433,316.4053,318.627,8313.0
2022-10-07 10:30:00,324.11,324.37,323.1,323.94,6774.0,318.627,318.8826,317.6341,318.4599,6774.0
2022-10-07 11:00:00,324.02,324.76,322.63,323.29,3284.0,318.5385,319.266,317.1721,317.8209,3284.0
2022-10-07 11:30:00,322.86,322.91,321.93,322.77,2928.0,317.3982,317.4473,316.4839,317.3097,2928.0
2022-10-07 12:00:00,322.54,323.25,322.24,322.25,5050.0,317.0836,317.7816,316.7887,316.7985,5050.0
2022-10-07 12:30:00,322.35,322.35,321.31,321.43,5406.0,316.8968,316.8968,315.8744,315.9924,5406.0
2022-10-07 13:00:00,321.42,321.42,320.61,320.91,4258.0,315.9825,315.9825,315.1862,315.4812,4258.0
2022-10-07 13:30:00,320.53,320.66,320.0,320.53,11756.0,315.1076,315.2354,314.5866,315.1076,11756.0
2022-10-07 14:00:00,320.54,321.96,320.54,320.82,4127.0,315.1174,316.5134,315.1174,315.3927,4127.0
2022-10-07 14:30:00,320.49,320.86,320.16,320.5,2981.0,315.0683,315.432,314.7438,315.0781,2981.0
2022-10-07 15:00:00,320.65,321.36,318.58,318.67,22683.0,315.2256,315.9235,313.1906,313.2791,22683.0
2022-10-07 15:30:00,318.52,320.63,317.99,320.07,39076.0,313.1316,315.2059,312.6106,314.6554,39076.0
2022-10-10 09:30:00,322.51,322.51,319.69,319.75,8860.0,317.0541,317.0541,314.2818,314.3408,8860.0
2022-10-10 10:00:00,319.9,321.79,318.98,321.79,5768.0,314.4882,316.3463,313.5838,316.3463,5768.0
2022-10-10 10:30:00,321.33,322.01,318.81,318.81,2146.0,315.8941,316.5625,313.4167,313.4167,2146.0
2022-10-10 11:00:00,319.03,319.5,317.98,318.84,6653.0,313.633,314.095,312.6007,313.4462,6653.0
2022-10-10 11:30:00,318.72,319.58,318.42,318.97,2400.0,313.3282,314.1737,313.0333,313.574,2400.0
2022-10-10 12:00:00,318.74,319.17,317.46,317.53,3011.0,313.3479,313.7706,312.0895,312.1583,3011.0
2022-10-10 12:30:00,317.76,317.76,315.68,315.83,4444.0,312.3844,312.3844,310.3396,310.4871,4444.0
2022-10-10 13:00:00,315.75,317.77,315.68,317.77,2793.0,310.4084,312.3943,310.3396,312.3943,2793.0
2022-10-10 13:30:00,317.89,319.9,317.45,319.18,5277.0,312.5122,314.4882,312.0797,313.7804,5277.0
2022-10-10 14:00:00,319.0,319.17,317.92,318.47,3966.0,313.6035,313.7706,312.5417,313.0824,3966.0
2022-10-10 14:30:00,318.38,319.72,318.31,318.67,3400.0,312.994,314.3113,312.9251,313.2791,3400.0
2022-10-10 15:00:00,318.79,320.6,318.35,319.34,5453.0,313.397,315.1764,312.9645,313.9377,5453.0
2022-10-10 15:30:00,319.47,320.18,318.64,318.98,20413.0,314.0655,314.7635,313.2496,313.5838,20413.0
2022-10-11 09:30:00,317.4,319.97,315.87,316.52,4172.0,312.0305,314.5571,310.5264,311.1654,4172.0
2022-10-11 10:00:00,315.99,316.73,314.73,316.15,7482.0,310.6444,311.3719,309.4057,310.8017,7482.0
2022-10-11 10:30:00,316.15,317.55,315.25,317.04,4189.0,310.8017,312.178,309.9169,311.6766,4189.0
2022-10-11 11:00:00,317.31,318.44,317.02,318.44,3265.0,311.9421,313.0529,311.657,313.0529,3265.0
2022-10-11 11:30:00,318.28,320.04,318.27,319.2,5615.0,312.8956,314.6259,312.8858,313.8001,5615.0
2022-10-11 12:00:00,319.17,320.57,318.32,320.26,5309.0,313.7706,315.1469,312.935,314.8422,5309.0
2022-10-11 12:30:00,319.94,321.49,319.94,321.24,3737.0,314.5276,316.0513,314.5276,315.8056,3737.0
2022-10-11 13:00:00,321.17,321.2,320.06,320.54,4177.0,315.7368,315.7663,314.6455,315.1174,4177.0
2022-10-11 13:30:00,320.63,320.79,320.17,320.69,3891.0,315.2059,315.3632,314.7537,315.2649,3891.0
2022-10-11 14:00:00,320.8,321.04,319.65,320.76,7847.0,315.373,315.609,314.2425,315.3337,7847.0
2022-10-11 14:30:00,321.18,321.78,318.17,318.17,10195.0,315.7466,316.3364,312.7875,312.7875,10195.0
2022-10-11 15:00:00,317.88,317.99,316.23,317.42,6553.0,312.5024,312.6106,310.8803,312.0502,6553.0
2022-10-11 15:30:00,317.11,318.0,316.75,317.31,24467.0,311.7454,312.6204,311.3915,311.9421,24467.0
2022-10-12 09:30:00,316.65,316.65,311.74,311.75,24812.0,311.2932,311.2932,306.4663,306.4761,24812.0
2022-10-12 10:00:00,311.77,313.88,309.96,312.25,26598.0,306.4958,308.5701,304.7164,306.9677,26598.0
2022-10-12 10:30:00,311.4,311.64,310.19,310.5,10112.0,306.132,306.368,304.9425,305.2473,10112.0
2022-10-12 11:00:00,310.55,311.25,309.97,309.98,4956.0,305.2964,305.9846,304.7262,304.7361,4956.0
2022-10-12 11:30:00,310.01,312.51,309.88,312.13,6272.0,304.7656,307.2233,304.6378,306.8497,6272.0
2022-10-12 12:00:00,312.61,313.66,312.12,312.24,5694.0,307.3216,308.3538,306.8399,306.9578,5694.0
2022-10-12 12:30:00,312.13,312.75,311.73,312.62,10001.0,306.8497,307.4592,306.4565,307.3314,10001.0
2022-10-12 13:00:00,312.56,312.75,312.14,312.69,5683.0,307.2724,307.4592,306.8595,307.4002,5683.0
2022-10-12 13:30:00,312.51,313.49,311.96,313.37,8113.0,307.2233,308.1867,306.6826,308.0687,8113.0
2022-10-12 14:00:00,313.44,314.64,313.18,314.64,7455.0,308.1375,309.3172,307.8819,309.3172,7455.0
2022-10-12 14:30:00,314.35,314.84,313.27,313.47,5867.0,309.0321,309.5138,307.9704,308.167,5867.0
2022-10-12 15:00:00,313.18,313.18,312.05,312.31,9730.0,307.8819,307.8819,306.771,307.0266,9730.0
2022-10-12 15:30:00,312.0,313.07,311.18,311.36,45330.0,306.7219,307.7738,305.9158,306.0927,45330.0
2022-10-13 09:30:00,304.08,304.46,298.59,304.09,13449.0,298.9359,299.3094,293.5387,298.9457,13449.0
2022-10-13 10:00:00,303.98,305.38,301.85,302.72,16310.0,298.8376,300.2139,296.7436,297.5989,16310.0
2022-10-13 10:30:00,302.73,305.02,302.55,304.2,11342.0,297.6087,299.86,297.4318,299.0538,11342.0
2022-10-13 11:00:00,304.53,312.39,304.26,310.73,8690.0,299.3783,307.1053,299.1128,305.4734,8690.0
2022-10-13 11:30:00,310.55,314.19,310.18,312.14,8942.0,305.2964,308.8748,304.9327,306.8595,8942.0
2022-10-13 12:00:00,312.0,312.36,308.93,310.36,9947.0,306.7219,307.0758,303.7038,305.1096,9947.0
2022-10-13 12:30:00,309.96,312.23,309.96,311.77,6970.0,304.7164,306.948,304.7164,306.4958,6970.0
2022-10-13 13:00:00,311.79,312.69,311.37,312.02,9138.0,306.5154,307.4002,306.1025,306.7416,9138.0
2022-10-13 13:30:00,312.4,312.85,311.29,311.97,23669.0,307.1151,307.5575,306.0239,306.6924,23669.0
2022-10-13 14:00:00,311.48,313.4,310.78,310.96,10682.0,306.2107,308.0982,305.5225,305.6995,10682.0
2022-10-13 14:30:00,310.94,314.76,310.94,314.76,13635.0,305.6798,309.4352,305.6798,309.4352,13635.0
2022-10-13 15:00:00,314.57,317.07,314.53,314.8,24457.0,309.2484,311.7061,309.2091,309.4745,24457.0
2022-10-13 15:30:00,314.79,315.27,313.67,314.35,49041.0,309.4647,309.9366,308.3636,309.0321,49041.0
2022-10-14 09:30:00,316.58,317.24,313.17,313.17,6161.0,311.2244,311.8732,307.8721,307.8721,6161.0
2022-10-14 10:00:00,311.4,312.04,307.65,309.6,9252.0,306.132,306.7612,302.4455,304.3625,9252.0
2022-10-14 10:30:00,309.98,310.86,307.65,308.53,6231.0,304.7361,305.6012,302.4455,303.3106,6231.0
2022-10-14 11:00:00,308.69,309.53,307.15,308.24,9139.0,303.4679,304.2937,301.9539,303.0255,9139.0
2022-10-14 11:30:00,308.24,308.24,305.14,305.42,3808.0,303.0255,303.0255,299.9779,300.2532,3808.0
2022-10-14 12:00:00,304.91,305.21,303.09,303.76,6241.0,299.7518,300.0468,297.9626,298.6213,6241.0
2022-10-14 12:30:00,303.68,304.7,302.88,302.88,12200.0,298.5426,299.5454,297.7562,297.7562,12200.0
2022-10-14 13:00:00,302.88,303.21,301.4,302.22,8838.0,297.7562,298.0806,296.3012,297.1073,8838.0
2022-10-14 13:30:00,302.21,302.85,302.02,302.58,7244.0,297.0975,297.7267,296.9107,297.4612,7244.0
2022-10-14 14:00:00,302.55,302.55,299.96,300.03,8111.0,297.4318,297.4318,294.8856,294.9544,8111.0
2022-10-14 14:30:00,299.96,300.25,298.8,299.39,9928.0,294.8856,295.1707,293.7452,294.3252,9928.0
2022-10-14 15:00:00,299.63,300.02,298.52,299.75,19649.0,294.5612,294.9446,293.4699,294.6791,19649.0
2022-10-14 15:30:00,299.44,300.37,298.32,298.84,50680.0,294.3744,295.2886,293.2733,293.7845,50680.0
2022-10-17 09:30:00,305.54,307.81,304.15,306.18,17883.0,300.3712,302.6028,299.0047,301.0003,17883.0
2022-10-17 10:00:00,305.97,309.74,305.96,308.13,6559.0,300.7939,304.5001,300.7841,302.9174,6559.0
2022-10-17 10:30:00,308.21,308.79,306.88,307.16,5320.0,302.996,303.5662,301.6885,301.9638,5320.0
2022-10-17 11:00:00,307.18,309.4,307.07,309.4,10987.0,301.9834,304.1659,301.8753,304.1659,10987.0
2022-10-17 11:30:00,309.3,311.98,309.09,310.76,10873.0,304.0676,306.7022,303.8611,305.5029,10873.0
2022-10-17 12:00:00,310.56,311.59,310.56,311.59,4467.0,305.3062,306.3188,305.3062,306.3188,4467.0
2022-10-17 12:30:00,311.55,311.78,310.86,311.17,4524.0,306.2795,306.5056,305.6012,305.9059,4524.0
2022-10-17 13:00:00,310.8,311.22,310.28,310.99,3732.0,305.5422,305.9551,305.031,305.729,3732.0
2022-10-17 13:30:00,310.67,311.38,310.52,311.38,4749.0,305.4144,306.1124,305.2669,306.1124,4749.0
2022-10-17 14:00:00,310.99,311.61,310.39,310.5,6393.0,305.729,306.3385,305.1391,305.2473,6393.0
2022-10-17 14:30:00,310.45,311.0,310.28,310.5,5592.0,305.1981,305.7388,305.031,305.2473,5592.0
2022-10-17 15:00:00,310.33,310.57,309.48,309.8,19151.0,305.0801,305.3161,304.2445,304.5591,19151.0
2022-10-17 15:30:00,309.78,311.36,309.65,311.04,53751.0,304.5394,306.0927,304.4116,305.7781,53751.0
2022-10-18 09:30:00,318.24,321.14,316.41,319.83,15583.0,312.8563,315.7073,311.0573,314.4194,15583.0
2022-10-18 10:00:00,320.68,324.09,320.37,321.05,16261.0,315.255,318.6074,314.9503,315.6188,16261.0
2022-10-18 10:30:00,320.99,321.2,319.58,320.25,10666.0,315.5598,315.7663,314.1737,314.8323,10666.0
2022-10-18 11:00:00,320.01,321.2,317.0,318.17,12641.0,314.5964,315.7663,311.6373,312.7875,12641.0
2022-10-18 11:30:00,318.45,319.72,318.0,319.25,7035.0,313.0628,314.3113,312.6204,313.8492,7035.0
2022-10-18 12:00:00,319.53,321.74,318.94,319.99,12040.0,314.1245,316.2971,313.5445,314.5767,12040.0
2022-10-18 12:30:00,320.22,320.35,318.65,318.65,7516.0,314.8028,314.9306,313.2594,313.2594,7516.0
2022-10-18 13:00:00,318.57,321.37,317.67,320.82,11017.0,313.1807,315.9334,312.296,315.3927,11017.0
2022-10-18 13:30:00,321.04,322.03,320.81,321.47,4704.0,315.609,316.5822,315.3828,316.0317,4704.0
2022-10-18 14:00:00,321.63,322.4,320.18,320.45,4700.0,316.189,316.946,314.7635,315.0289,4700.0
2022-10-18 14:30:00,320.67,320.67,317.61,318.48,5128.0,315.2452,315.2452,312.237,313.0923,5128.0
2022-10-18 15:00:00,317.93,318.74,317.56,318.66,5144.0,312.5516,313.3479,312.1878,313.2692,5144.0
2022-10-18 15:30:00,318.78,320.79,318.77,320.41,27429.0,313.3872,315.3632,313.3774,314.9896,27429.0
2022-10-19 09:30:00,318.31,318.38,314.06,314.44,5954.0,312.9251,312.994,308.747,309.1206,5954.0
2022-10-19 10:00:00,314.69,318.69,313.83,317.78,10242.0,309.3664,313.2987,308.5209,312.4041,10242.0
2022-10-19 10:30:00,317.74,317.78,314.02,314.56,3454.0,312.3648,312.4041,308.7077,309.2386,3454.0
2022-10-19 11:00:00,314.61,317.01,314.6,315.27,6774.0,309.2877,311.6471,309.2779,309.9366,6774.0
2022-10-19 11:30:00,315.76,316.11,314.27,314.64,4284.0,310.4183,310.7624,308.9535,309.3172,4284.0
2022-10-19 12:00:00,314.33,314.98,312.26,312.54,3484.0,309.0125,309.6515,306.9775,307.2528,3484.0
2022-10-19 12:30:00,312.4,313.22,311.27,311.52,5143.0,307.1151,307.9212,306.0042,306.25,5143.0
2022-10-19 13:00:00,311.62,311.62,309.76,311.55,6890.0,306.3483,306.3483,304.5198,306.2795,6890.0
2022-10-19 13:30:00,311.66,311.66,309.55,309.8,8266.0,306.3876,306.3876,304.3133,304.5591,8266.0
2022-10-19 14:00:00,310.0,311.49,309.8,310.81,5802.0,304.7557,306.2205,304.5591,305.552,5802.0
2022-10-19 14:30:00,311.28,311.84,310.84,311.45,6763.0,306.0141,306.5646,305.5815,306.1812,6763.0
2022-10-19 15:00:00,311.63,312.75,311.18,312.39,9168.0,306.3581,307.4592,305.9158,307.1053,9168.0
2022-10-19 15:30:00,312.42,313.42,312.24,313.35,38019.0,307.1348,308.1179,306.9578,308.0491,38019.0
2022-10-20 09:30:00,313.02,313.02,309.14,312.11,12576.0,307.7246,307.7246,303.9103,306.83,12576.0
2022-10-20 10:00:00,312.46,315.72,312.45,315.13,7092.0,307.1741,310.379,307.1643,309.7989,7092.0
2022-10-20 10:30:00,314.93,314.93,313.53,314.81,7324.0,309.6023,309.6023,308.226,309.4844,7324.0
2022-10-20 11:00:00,314.59,314.74,313.05,313.21,1731.0,309.2681,309.4155,307.7541,307.9114,1731.0
2022-10-20 11:30:00,311.43,312.53,310.57,310.57,2453.0,306.1615,307.2429,305.3161,305.3161,2453.0
2022-10-20 12:00:00,309.77,310.38,308.93,309.31,4341.0,304.5296,305.1293,303.7038,304.0774,4341.0
2022-10-20 12:30:00,308.36,308.42,307.46,307.81,1956.0,303.1435,303.2025,302.2587,302.6028,1956.0
2022-10-20 13:00:00,307.41,307.41,305.76,306.6,1418.0,302.2095,302.2095,300.5875,301.4132,1418.0
2022-10-20 13:30:00,306.16,306.77,305.28,305.48,4623.0,300.9807,301.5804,300.1156,300.3122,4623.0
2022-10-20 14:00:00,305.68,305.8,305.19,305.66,2839.0,300.5088,300.6268,300.0271,300.4891,2839.0
2022-10-20 14:30:00,305.51,307.04,305.51,305.97,8295.0,300.3417,301.8458,300.3417,300.7939,8295.0
2022-10-20 15:00:00,306.1,306.63,303.93,304.12,5700.0,300.9217,301.4427,298.7884,298.9752,5700.0
2022-10-20 15:30:00,304.12,305.07,303.14,304.15,32434.0,298.9752,299.9091,298.0118,299.0047,32434.0
2022-10-21 09:30:00,304.45,308.96,303.39,308.52,36800.0,299.2996,303.7333,298.2575,303.3008,36800.0
2022-10-21 10:00:00,309.23,311.62,306.73,307.1,12117.0,303.9987,306.3483,301.541,301.9048,12117.0
2022-10-21 10:30:00,307.35,308.92,306.24,307.72,8037.0,302.1506,303.694,301.0593,302.5143,8037.0
2022-10-21 11:00:00,307.29,310.08,307.2,309.82,7901.0,302.0916,304.8344,302.0031,304.5788,7901.0
2022-10-21 11:30:00,310.04,311.74,310.04,311.34,14278.0,304.795,306.4663,304.795,306.0731,14278.0
2022-10-21 12:00:00,311.47,312.89,311.44,311.83,6124.0,306.2009,307.5968,306.1714,306.5548,6124.0
2022-10-21 12:30:00,311.73,314.01,311.73,313.52,3213.0,306.4565,308.6979,306.4565,308.2162,3213.0
2022-10-21 13:00:00,313.41,314.63,313.26,313.81,10496.0,308.108,309.3074,307.9606,308.5013,10496.0
2022-10-21 13:30:00,313.73,315.17,313.73,314.41,5562.0,308.4226,309.8383,308.4226,309.0911,5562.0
2022-10-21 14:00:00,314.39,315.09,313.78,314.4,10134.0,309.0715,309.7596,308.4718,309.0813,10134.0
2022-10-21 14:30:00,314.72,314.76,312.98,313.82,8082.0,309.3959,309.4352,307.6853,308.5111,8082.0
2022-10-21 15:00:00,313.75,315.1,313.48,314.63,15383.0,308.4423,309.7694,308.1769,309.3074,15383.0
2022-10-21 15:30:00,314.64,315.65,314.34,315.23,53710.0,309.3172,310.3101,309.0223,309.8972,53710.0
2022-10-24 09:30:00,318.62,319.23,314.01,317.41,26391.0,313.2299,313.8296,308.6979,312.0404,26391.0
2022-10-24 10:00:00,317.45,317.45,313.57,315.68,9830.0,312.0797,312.0797,308.2653,310.3396,9830.0
2022-10-24 10:30:00,315.94,317.27,315.06,316.58,5201.0,310.5952,311.9027,309.7301,311.2244,5201.0
2022-10-24 11:00:00,316.21,316.52,314.06,314.67,18289.0,310.8607,311.1654,308.747,309.3467,18289.0
2022-10-24 11:30:00,314.71,316.72,314.41,316.69,5276.0,309.386,311.362,309.0911,311.3325,5276.0
2022-10-24 12:00:00,316.7,316.78,314.7,315.88,20045.0,311.3424,311.421,309.3762,310.5363,20045.0
2022-10-24 12:30:00,316.17,316.17,315.04,315.05,8568.0,310.8213,310.8213,309.7105,309.7203,8568.0
2022-10-24 13:00:00,315.06,315.5,314.45,315.24,7966.0,309.7301,310.1627,309.1304,309.9071,7966.0
2022-10-24 13:30:00,315.07,316.01,314.82,315.42,23898.0,309.74,310.6641,309.4942,310.084,23898.0
2022-10-24 14:00:00,315.47,316.39,315.47,316.16,2886.0,310.1332,311.0376,310.1332,310.8115,2886.0
2022-10-24 14:30:00,316.15,317.25,315.94,317.13,23422.0,310.8017,311.8831,310.5952,311.7651,23422.0
2022-10-24 15:00:00,317.46,317.97,317.4,317.72,8531.0,312.0895,312.5909,312.0305,312.3451,8531.0
2022-10-24 15:30:00,317.75,318.1,316.52,316.77,26127.0,312.3746,312.7187,311.1654,311.4112,26127.0
2022-10-25 09:30:00,315.55,322.99,315.55,322.99,14620.0,310.2118,317.526,310.2118,317.526,14620.0
2022-10-25 10:00:00,322.63,325.81,321.58,325.35,31176.0,317.1721,320.2983,316.1398,319.846,31176.0
2022-10-25 10:30:00,325.0,326.9,324.13,326.66,16902.0,319.502,321.3698,318.6467,321.1339,16902.0
2022-10-25 11:00:00,326.9,329.47,326.34,327.95,23355.0,321.3698,323.8963,320.8193,322.4021,23355.0
2022-10-25 11:30:00,328.12,330.13,328.12,330.03,13050.0,322.5692,324.5452,322.5692,324.4469,13050.0
2022-10-25 12:00:00,330.17,330.82,329.74,329.79,8168.0,324.5845,325.2235,324.1618,324.2109,8168.0
2022-10-25 12:30:00,329.79,330.17,329.65,329.81,13277.0,324.2109,324.5845,324.0733,324.2306,13277.0
2022-10-25 13:00:00,329.99,330.21,329.56,330.13,29818.0,324.4076,324.6238,323.9848,324.5452,29818.0
2022-10-25 13:30:00,330.16,330.48,328.45,328.81,15970.0,324.5747,324.8893,322.8936,323.2475,15970.0
2022-10-25 14:00:00,328.84,330.2,328.83,329.87,8911.0,323.277,324.614,323.2672,324.2896,8911.0
2022-10-25 14:30:00,329.9,331.52,329.77,330.82,41703.0,324.3191,325.9117,324.1913,325.2235,41703.0
2022-10-25 15:00:00,331.06,332.06,330.8,331.99,17298.0,325.4595,326.4425,325.2038,326.3737,17298.0
2022-10-25 15:30:00,332.11,333.6,332.11,332.89,60482.0,326.4917,327.9565,326.4917,327.2585,60482.0
2022-10-26 09:30:00,333.72,334.41,327.26,327.26,16161.0,328.0745,328.7528,321.7237,321.7237,16161.0
2022-10-26 10:00:00,328.23,332.72,328.23,329.96,17708.0,322.6773,327.0914,322.6773,324.3781,17708.0
2022-10-26 10:30:00,329.98,332.0,329.59,330.14,14611.0,324.3977,326.3835,324.0143,324.555,14611.0
2022-10-26 11:00:00,329.92,331.8,329.91,331.19,10093.0,324.3387,326.1869,324.3289,325.5873,10093.0
2022-10-26 11:30:00,330.98,332.72,330.97,332.27,4664.0,325.3808,327.0914,325.371,326.649,4664.0
2022-10-26 12:00:00,332.45,333.18,332.01,332.5,3767.0,326.8259,327.5436,326.3934,326.8751,3767.0
2022-10-26 12:30:00,332.71,333.15,331.37,331.37,3898.0,327.0815,327.5141,325.7642,325.7642,3898.0
2022-10-26 13:00:00,331.38,332.44,331.13,331.85,10923.0,325.774,326.8161,325.5283,326.2361,10923.0
2022-10-26 13:30:00,331.81,333.12,331.81,333.06,10955.0,326.1968,327.4846,326.1968,327.4256,10955.0
2022-10-26 14:00:00,332.85,333.65,331.97,332.07,6372.0,327.2192,328.0056,326.3541,326.4524,6372.0
2022-10-26 14:30:00,332.1,333.15,331.94,332.52,6308.0,326.4819,327.5141,326.3246,326.8948,6308.0
2022-10-26 15:00:00,332.21,332.83,331.17,332.83,16413.0,326.59,327.1995,325.5676,327.1995,16413.0
2022-10-26 15:30:00,332.74,333.32,330.61,330.91,72907.0,327.111,327.6812,325.0171,325.312,72907.0
2022-10-27 09:30:00,331.4,333.73,330.32,331.38,9556.0,325.7937,328.0843,324.732,325.774,9556.0
2022-10-27 10:00:00,331.55,334.97,330.89,333.69,13874.0,325.9412,329.3033,325.2923,328.045,13874.0
2022-10-27 10:30:00,334.32,334.81,331.36,331.59,4989.0,328.6643,329.146,325.7544,325.9805,4989.0
2022-10-27 11:00:00,331.42,333.53,331.16,333.27,3700.0,325.8134,327.8877,325.5578,327.6321,3700.0
2022-10-27 11:30:00,332.82,332.82,331.23,331.63,2115.0,327.1897,327.1897,325.6266,326.0198,2115.0
2022-10-27 12:00:00,331.82,332.41,331.26,331.39,4268.0,326.2066,326.7866,325.6561,325.7839,4268.0
2022-10-27 12:30:00,330.75,331.21,330.17,330.94,9738.0,325.1547,325.6069,324.5845,325.3415,9738.0
2022-10-27 13:00:00,330.87,332.05,330.69,330.69,2391.0,325.2727,326.4327,325.0957,325.0957,2391.0
2022-10-27 13:30:00,330.86,331.16,329.78,330.35,8675.0,325.2628,325.5578,324.2011,324.7615,8675.0
2022-10-27 14:00:00,330.29,330.51,329.68,330.19,2695.0,324.7025,324.9188,324.1028,324.6042,2695.0
2022-10-27 14:30:00,330.29,331.1,330.21,330.47,7579.0,324.7025,325.4988,324.6238,324.8794,7579.0
2022-10-27 15:00:00,330.44,331.22,330.13,330.62,6157.0,324.8499,325.6167,324.5452,325.0269,6157.0
2022-10-27 15:30:00,330.44,331.28,329.17,330.52,41247.0,324.8499,325.6757,323.6014,324.9286,41247.0
2022-10-28 09:30:00,331.11,333.73,330.26,333.13,11794.0,325.5086,328.0843,324.673,327.4944,11794.0
2022-10-28 10:00:00,333.43,333.43,329.91,332.47,5083.0,327.7894,327.7894,324.3289,326.8456,5083.0
2022-10-28 10:30:00,332.54,333.13,331.33,333.13,5049.0,326.9144,327.4944,325.7249,327.4944,5049.0
2022-10-28 11:00:00,333.19,333.59,332.72,332.82,1917.0,327.5534,327.9466,327.0914,327.1897,1917.0
2022-10-28 11:30:00,333.16,334.77,332.94,334.61,5574.0,327.5239,329.1067,327.3076,328.9494,5574.0
2022-10-28 12:00:00,334.27,335.0,333.66,334.67,3176.0,328.6151,329.3328,328.0155,329.0084,3176.0
2022-10-28 12:30:00,334.57,334.63,334.04,334.5,2976.0,328.9101,328.9691,328.389,328.8413,2976.0
2022-10-28 13:00:00,334.6,335.42,334.6,335.42,1624.0,328.9396,329.7457,328.9396,329.7457,1624.0
2022-10-28 13:30:00,335.21,336.31,335.13,336.09,3650.0,329.5392,330.6206,329.4606,330.4044,3650.0
2022-10-28 14:00:00,336.11,336.51,336.11,336.18,3697.0,330.424,330.8173,330.424,330.4928,3697.0
2022-10-28 14:30:00,336.18,337.37,336.07,337.34,6437.0,330.4928,331.6627,330.3847,331.6332,6437.0
2022-10-28 15:00:00,337.4,338.65,337.07,338.65,15693.0,331.6922,332.921,331.3678,332.921,15693.0
2022-10-28 15:30:00,338.45,338.93,337.66,337.93,25819.0,332.7244,333.1963,331.9478,332.2132,25819.0
2022-10-31 09:30:00,337.15,338.51,334.98,336.3,16383.0,331.4464,332.7834,329.3131,330.6108,16383.0
2022-10-31 10:00:00,335.81,338.26,335.81,338.26,12129.0,330.1291,332.5376,330.1291,332.5376,12129.0
2022-10-31 10:30:00,337.85,339.1,337.19,337.19,10467.0,332.1346,333.3634,331.4857,331.4857,10467.0
2022-10-31 11:00:00,336.78,338.42,336.77,337.67,7887.0,331.0827,332.6949,331.0729,331.9576,7887.0
2022-10-31 11:30:00,337.66,337.66,335.42,335.42,12263.0,331.9478,331.9478,329.7457,329.7457,12263.0
2022-10-31 12:00:00,335.89,336.36,334.89,334.97,8136.0,330.2077,330.6698,329.2247,329.3033,8136.0
2022-10-31 12:30:00,335.53,335.53,333.88,334.42,8168.0,329.8538,329.8538,328.2317,328.7626,8168.0
2022-10-31 13:00:00,334.61,335.75,334.1,335.75,9765.0,328.9494,330.0701,328.448,330.0701,9765.0
2022-10-31 13:30:00,336.05,336.05,335.12,335.66,10184.0,330.365,330.365,329.4508,329.9816,10184.0
2022-10-31 14:00:00,335.92,336.33,335.1,335.79,7467.0,330.2372,330.6403,329.4311,330.1094,7467.0
2022-10-31 14:30:00,335.67,336.55,335.19,335.56,11837.0,329.9915,330.8566,329.5196,329.8833,11837.0
2022-10-31 15:00:00,335.8,336.72,335.23,336.33,22423.0,330.1193,331.0237,329.5589,330.6403,22423.0
2022-10-31 15:30:00,336.21,337.05,335.79,336.03,53360.0,330.5223,331.3481,330.1094,330.3454,53360.0
2022-11-01 09:30:00,339.35,340.49,334.53,335.55,15322.0,333.6092,334.7299,328.8707,329.8735,15322.0
2022-11-01 10:00:00,335.23,335.45,332.55,335.41,8786.0,329.5589,329.7752,326.9242,329.7359,8786.0
2022-11-01 10:30:00,334.88,335.24,331.51,331.64,12516.0,329.2148,329.5687,325.9018,326.0296,12516.0
2022-11-01 11:00:00,331.63,332.18,330.23,331.87,18352.0,326.0198,326.5605,324.6435,326.2557,18352.0
2022-11-01 11:30:00,332.07,332.93,330.94,332.77,8485.0,326.4524,327.2978,325.3415,327.1405,8485.0
2022-11-01 12:00:00,332.81,334.23,332.28,332.5,14266.0,327.1798,328.5758,326.6588,326.8751,14266.0
2022-11-01 12:30:00,333.11,334.82,332.48,334.38,10746.0,327.4748,329.1558,326.8554,328.7233,10746.0
2022-11-01 13:00:00,334.48,334.84,333.68,334.48,9151.0,328.8216,329.1755,328.0351,328.8216,9151.0
2022-11-01 13:30:00,334.42,334.77,333.76,334.13,9484.0,328.7626,329.1067,328.1138,328.4775,9484.0
2022-11-01 14:00:00,334.21,334.79,333.98,334.38,10650.0,328.5562,329.1263,328.3301,328.7233,10650.0
2022-11-01 14:30:00,334.51,334.53,332.91,334.26,7078.0,328.8511,328.8707,327.2782,328.6053,7078.0
2022-11-01 15:00:00,334.07,334.53,333.16,333.76,18979.0,328.4185,328.8707,327.5239,328.1138,18979.0
2022-11-01 15:30:00,333.89,335.34,333.51,334.12,55799.0,328.2416,329.667,327.868,328.4677,55799.0
2022-11-02 09:30:00,333.35,333.35,324.58,325.04,53050.0,327.7107,327.7107,319.0891,319.5413,53050.0
2022-11-02 10:00:00,325.28,328.18,324.16,326.07,50357.0,319.7772,322.6282,318.6762,320.5539,50357.0
2022-11-02 10:30:00,326.25,330.0,324.85,329.41,32305.0,320.7308,324.4174,319.3545,323.8374,32305.0
2022-11-02 11:00:00,329.06,331.93,328.46,330.94,39599.0,323.4933,326.3147,322.9034,325.3415,39599.0
2022-11-02 11:30:00,331.44,333.51,330.41,331.79,30403.0,325.833,327.868,324.8204,326.1771,30403.0
2022-11-02 12:00:00,330.68,335.94,330.67,334.96,21244.0,325.0859,330.2569,325.076,329.2935,21244.0
2022-11-02 12:30:00,334.98,336.03,333.25,334.63,34525.0,329.3131,330.3454,327.6124,328.9691,34525.0
2022-11-02 13:00:00,334.62,335.12,333.41,335.12,12878.0,328.9592,329.4508,327.7697,329.4508,12878.0
2022-11-02 13:30:00,335.09,335.53,333.94,334.09,9423.0,329.4213,329.8538,328.2907,328.4382,9423.0
2022-11-02 14:00:00,334.26,339.66,333.66,334.01,45839.0,328.6053,333.914,328.0155,328.3595,45839.0
2022-11-02 14:30:00,333.96,335.25,324.01,328.99,48383.0,328.3104,329.5786,318.5287,323.4245,48383.0
2022-11-02 15:00:00,327.95,331.51,324.21,324.6,17637.0,322.4021,325.9018,318.7253,319.1087,17637.0
2022-11-02 15:30:00,324.15,325.06,321.95,322.42,68149.0,318.6663,319.561,316.5036,316.9656,68149.0
2022-11-03 09:30:00,318.47,322.54,317.25,321.6,15464.0,313.0824,317.0836,311.8831,316.1595,15464.0
2022-11-03 10:00:00,322.24,331.71,322.05,331.61,18898.0,316.7887,326.0985,316.6019,326.0001,18898.0
2022-11-03 10:30:00,332.05,334.3,330.55,334.3,16324.0,326.4327,328.6446,324.9581,328.6446,16324.0
2022-11-03 11:00:00,334.43,334.43,330.75,331.25,14182.0,328.7724,328.7724,325.1547,325.6462,14182.0
2022-11-03 11:30:00,331.33,331.52,329.66,329.84,14799.0,325.7249,325.9117,324.0831,324.2601,14799.0
2022-11-03 12:00:00,329.66,330.54,326.63,330.34,26288.0,324.0831,324.9482,321.1044,324.7516,26288.0
2022-11-03 12:30:00,330.86,332.96,329.44,332.77,7827.0,325.2628,327.3273,323.8669,327.1405,7827.0
2022-11-03 13:00:00,332.51,334.29,332.5,333.35,6198.0,326.8849,328.6348,326.8751,327.7107,6198.0
2022-11-03 13:30:00,333.48,334.71,333.12,333.9,7035.0,327.8385,329.0477,327.4846,328.2514,7035.0
2022-11-03 14:00:00,333.81,335.32,332.7,335.04,10476.0,328.1629,329.6474,327.0717,329.3721,10476.0
2022-11-03 14:30:00,335.0,336.42,334.61,335.59,16041.0,329.3328,330.7288,328.9494,329.9128,16041.0
2022-11-03 15:00:00,335.15,335.15,334.31,334.31,14419.0,329.4803,329.4803,328.6545,328.6545,14419.0
2022-11-03 15:30:00,334.55,335.5,331.56,331.61,56864.0,328.8904,329.8243,325.951,326.0001,56864.0
2022-11-04 09:30:00,338.45,338.45,329.8,334.0,15522.0,332.7244,332.7244,324.2208,328.3497,15522.0
2022-11-04 10:00:00,334.54,336.23,331.94,335.72,15329.0,328.8806,330.542,326.3246,330.0406,15329.0
2022-11-04 10:30:00,335.81,339.27,335.81,336.8,11661.0,330.1291,333.5306,330.1291,331.1023,11661.0
2022-11-04 11:00:00,337.22,337.96,334.26,334.26,13024.0,331.5152,332.2427,328.6053,328.6053,13024.0
2022-11-04 11:30:00,334.45,335.72,333.14,333.46,10190.0,328.7921,330.0406,327.5043,327.8188,10190.0
2022-11-04 12:00:00,333.27,334.87,331.68,334.63,5754.0,327.6321,329.205,326.069,328.9691,5754.0
2022-11-04 12:30:00,334.48,334.62,332.14,334.29,7791.0,328.8216,328.9592,326.5212,328.6348,7791.0
2022-11-04 13:00:00,334.12,334.44,332.75,334.4,4128.0,328.4677,328.7823,327.1209,328.7429,4128.0
2022-11-04 13:30:00,333.89,334.55,333.28,333.41,8817.0,328.2416,328.8904,327.6419,327.7697,8817.0
2022-11-04 14:00:00,333.67,334.94,333.06,334.72,4215.0,328.0253,329.2738,327.4256,329.0575,4215.0
2022-11-04 14:30:00,334.89,336.88,334.84,336.57,8386.0,329.2247,331.181,329.1755,330.8762,8386.0
2022-11-04 15:00:00,336.66,337.61,336.21,336.62,15585.0,330.9647,331.8986,330.5223,330.9254,15585.0
2022-11-04 15:30:00,336.69,337.93,336.14,337.17,42803.0,330.9942,332.2132,330.4535,331.4661,42803.0
2022-11-07 09:30:00,340.0,340.0,333.78,334.31,12750.0,334.2482,334.2482,328.1334,328.6545,12750.0
2022-11-07 10:00:00,334.79,339.04,334.79,337.37,17104.0,329.1263,333.3045,329.1263,331.6627,17104.0
2022-11-07 10:30:00,337.68,338.68,337.07,337.83,11026.0,331.9675,332.9505,331.3678,332.1149,11026.0
2022-11-07 11:00:00,338.16,339.46,337.31,339.46,6452.0,332.4393,333.7173,331.6037,333.7173,6452.0
2022-11-07 11:30:00,339.94,341.31,338.72,340.12,12930.0,334.1892,335.5361,332.9899,334.3662,12930.0
2022-11-07 12:00:00,339.95,341.92,339.46,341.74,6452.0,334.1991,336.1357,333.7173,335.9588,6452.0
2022-11-07 12:30:00,341.72,342.31,340.65,340.65,5708.0,335.9391,336.5191,334.8872,334.8872,5708.0
2022-11-07 13:00:00,340.95,342.46,340.95,341.34,22939.0,335.1821,336.6666,335.1821,335.5655,22939.0
2022-11-07 13:30:00,341.68,342.55,341.2,342.32,11690.0,335.8998,336.7551,335.4279,336.529,11690.0
2022-11-07 14:00:00,342.41,342.73,342.07,342.69,5312.0,336.6174,336.932,336.2832,336.8927,5312.0
2022-11-07 14:30:00,342.83,343.27,342.39,342.56,9030.0,337.0303,337.4629,336.5978,336.7649,9030.0
2022-11-07 15:00:00,342.43,343.09,342.24,343.0,15151.0,336.6371,337.2859,336.4503,337.1975,15151.0
2022-11-07 15:30:00,342.99,343.41,342.0,342.98,55322.0,337.1876,337.6005,336.2144,337.1778,55322.0
2022-11-08 09:30:00,345.28,345.77,342.8,344.36,3884.0,339.4389,339.9206,337.0008,338.5345,3884.0
2022-11-08 10:00:00,345.0,346.85,344.0,345.75,3144.0,339.1636,340.9823,338.1805,339.9009,3144.0
2022-11-08 10:30:00,346.35,347.39,346.13,346.54,5479.0,340.4908,341.5132,340.2745,340.6776,5479.0
2022-11-08 11:00:00,346.55,347.45,346.55,347.33,3663.0,340.6874,341.5722,340.6874,341.4542,3663.0
2022-11-08 11:30:00,347.28,349.99,347.28,349.35,12426.0,341.4051,344.0692,341.4051,343.44,12426.0
2022-11-08 12:00:00,349.14,350.12,348.69,349.3,9016.0,343.2336,344.197,342.7912,343.3909,9016.0
2022-11-08 12:30:00,349.1,349.84,348.5,349.39,13341.0,343.1943,343.9217,342.6044,343.4794,13341.0
2022-11-08 13:00:00,349.08,350.12,347.24,347.69,7771.0,343.1746,344.197,341.3657,341.8081,7771.0
2022-11-08 13:30:00,345.87,347.05,344.81,345.1,14511.0,340.0189,341.1789,338.9768,339.2619,14511.0
2022-11-08 14:00:00,345.34,345.54,342.37,342.37,14428.0,339.4979,339.6945,336.5781,336.5781,14428.0
2022-11-08 14:30:00,342.28,345.48,342.03,345.25,8611.0,336.4896,339.6355,336.2439,339.4094,8611.0
2022-11-08 15:00:00,345.63,346.19,345.07,346.12,4557.0,339.783,340.3335,339.2324,340.2647,4557.0
2022-11-08 15:30:00,346.12,346.73,343.53,343.86,33452.0,340.2647,340.8644,337.7185,338.0429,33452.0
2022-11-09 09:30:00,342.04,342.17,337.79,341.38,5908.0,336.2537,336.3815,332.0756,335.6049,5908.0
2022-11-09 10:00:00,342.03,343.72,340.95,341.21,4759.0,336.2439,337.9053,335.1821,335.4377,4759.0
2022-11-09 10:30:00,341.36,341.73,338.6,340.23,8901.0,335.5852,335.9489,332.8719,334.4743,8901.0
2022-11-09 11:00:00,340.22,342.02,339.73,342.0,9254.0,334.4645,336.234,333.9828,336.2144,9254.0
2022-11-09 11:30:00,341.73,342.03,340.62,341.27,6975.0,335.9489,336.2439,334.8577,335.4967,6975.0
2022-11-09 12:00:00,341.47,341.47,340.3,340.34,4474.0,335.6933,335.6933,334.5431,334.5825,4474.0
2022-11-09 12:30:00,340.31,340.6,339.0,339.86,10706.0,334.553,334.8381,333.2651,334.1106,10706.0
2022-11-09 13:00:00,339.68,340.34,338.5,340.02,8444.0,333.9336,334.5825,332.7736,334.2679,8444.0
2022-11-09 13:30:00,339.73,339.77,338.64,338.89,18442.0,333.9828,334.0221,332.9112,333.157,18442.0
2022-11-09 14:00:00,339.01,341.75,338.82,341.28,11467.0,333.275,335.9686,333.0882,335.5066,11467.0
2022-11-09 14:30:00,341.11,341.11,338.0,338.15,4334.0,335.3394,335.3394,332.282,332.4295,4334.0
2022-11-09 15:00:00,337.94,339.18,337.88,338.08,5825.0,332.2231,333.4421,332.1641,332.3607,5825.0
2022-11-09 15:30:00,337.75,337.87,336.25,336.61,27461.0,332.0363,332.1542,330.5617,330.9156,27461.0
2022-11-10 09:30:00,352.94,362.57,352.23,362.57,35963.0,346.9693,356.4364,346.2713,356.4364,35963.0
2022-11-10 10:00:00,362.33,365.42,360.87,363.79,48206.0,356.2005,359.2382,354.7652,357.6358,48206.0
2022-11-10 10:30:00,363.83,364.91,362.1,364.82,9091.0,357.6751,358.7368,355.9743,358.6483,9091.0
2022-11-10 11:00:00,364.15,365.2,361.41,362.45,19183.0,357.9897,359.0219,355.296,356.3184,19183.0
2022-11-10 11:30:00,362.52,362.7,361.9,362.49,4860.0,356.3872,356.5642,355.7777,356.3577,4860.0
2022-11-10 12:00:00,362.3,362.35,360.57,360.72,3900.0,356.171,356.2201,354.4702,354.6177,3900.0
2022-11-10 12:30:00,360.33,360.33,358.13,358.13,6625.0,354.2343,354.2343,352.0715,352.0715,6625.0
2022-11-10 13:00:00,358.24,359.89,358.24,359.19,5875.0,352.1796,353.8017,352.1796,353.1136,5875.0
2022-11-10 13:30:00,359.07,360.35,358.55,358.91,8228.0,352.9956,354.254,352.4844,352.8383,8228.0
2022-11-10 14:00:00,358.74,359.66,358.59,359.55,9457.0,352.6712,353.5756,352.5237,353.4675,9457.0
2022-11-10 14:30:00,359.46,361.45,359.46,361.43,11580.0,353.379,355.3353,353.379,355.3157,11580.0
2022-11-10 15:00:00,361.25,362.97,361.14,362.75,25622.0,355.1387,356.8296,355.0306,356.6133,25622.0
2022-11-10 15:30:00,362.85,363.82,362.81,363.13,69865.0,356.7117,357.6652,356.6723,356.9869,69865.0
2022-11-11 09:30:00,365.51,368.01,361.99,366.5,7164.0,359.3267,361.7844,355.8662,360.2999,7164.0
2022-11-11 10:00:00,365.15,371.47,364.62,371.21,8447.0,358.9727,365.1858,358.4517,364.9302,8447.0
2022-11-11 10:30:00,370.87,371.33,369.2,370.4,13017.0,364.596,365.0482,362.9542,364.1339,13017.0
2022-11-11 11:00:00,370.56,371.07,366.39,366.4,12500.0,364.2912,364.7926,360.1918,360.2016,12500.0
2022-11-11 11:30:00,365.86,368.49,365.86,366.67,7823.0,359.6707,362.2562,359.6707,360.467,7823.0
2022-11-11 12:00:00,366.21,366.57,365.0,365.0,3031.0,360.0148,360.3687,358.8253,358.8253,3031.0
2022-11-11 12:30:00,364.55,364.91,362.95,363.0,4999.0,358.3829,358.7368,356.81,356.8591,4999.0
2022-11-11 13:00:00,363.18,364.43,363.16,364.43,5350.0,357.0361,358.2649,357.0164,358.2649,5350.0
2022-11-11 13:30:00,364.56,365.19,363.62,365.19,4900.0,358.3927,359.0121,357.4686,359.0121,4900.0
2022-11-11 14:00:00,365.06,365.77,363.64,363.85,14672.0,358.8843,359.5823,357.4883,357.6947,14672.0
2022-11-11 14:30:00,363.75,364.21,362.96,363.29,9262.0,357.5964,358.0487,356.8198,357.1442,9262.0
2022-11-11 15:00:00,363.07,363.07,360.81,362.81,7101.0,356.9279,356.9279,354.7062,356.6723,7101.0
2022-11-11 15:30:00,363.0,363.78,361.62,362.18,25091.0,356.8591,357.6259,355.5025,356.053,25091.0
2022-11-14 09:30:00,359.87,359.87,357.25,358.75,4009.0,353.7821,353.7821,351.2064,352.681,4009.0
2022-11-14 10:00:00,360.86,363.93,360.15,362.04,6655.0,354.7553,357.7734,354.0573,355.9154,6655.0
2022-11-14 10:30:00,361.72,362.86,361.33,361.94,4642.0,355.6008,356.7215,355.2174,355.8171,4642.0
2022-11-14 11:00:00,361.76,361.76,358.19,358.23,4389.0,355.6401,355.6401,352.1305,352.1698,4389.0
2022-11-14 11:30:00,357.69,360.48,357.64,358.34,5954.0,351.6389,354.3818,351.5898,352.278,5954.0
2022-11-14 12:00:00,358.37,359.25,356.81,357.36,5287.0,352.3074,353.1726,350.7738,351.3145,5287.0
2022-11-14 12:30:00,357.8,358.04,356.34,356.7,4252.0,351.7471,351.983,350.3118,350.6657,4252.0
2022-11-14 13:00:00,356.8,358.94,356.79,358.9,5271.0,350.764,352.8678,350.7542,352.8285,5271.0
2022-11-14 13:30:00,358.78,358.92,357.61,358.4,4986.0,352.7105,352.8481,351.5603,352.3369,4986.0
2022-11-14 14:00:00,358.4,358.4,356.73,357.99,5882.0,352.3369,352.3369,350.6952,351.9339,5882.0
2022-11-14 14:30:00,357.8,358.3,356.15,356.43,5224.0,351.7471,352.2386,350.125,350.4003,5224.0
2022-11-14 15:00:00,356.83,358.34,356.83,357.26,18693.0,350.7935,352.278,350.7935,351.2162,18693.0
2022-11-14 15:30:00,357.24,357.24,352.47,353.06,24875.0,351.1966,351.1966,346.5073,347.0873,24875.0
2022-11-15 09:30:00,360.58,363.01,357.21,358.81,11409.0,354.4801,356.869,351.1671,352.74,11409.0
2022-11-15 10:00:00,359.02,359.62,353.75,355.82,5471.0,352.9465,353.5363,347.7656,349.8006,5471.0
2022-11-15 10:30:00,356.13,356.9,353.94,354.29,8940.0,350.1053,350.8623,347.9524,348.2965,8940.0
2022-11-15 11:00:00,353.99,358.47,353.97,356.66,12040.0,348.0015,352.4058,347.9819,350.6264,12040.0
2022-11-15 11:30:00,358.49,358.7,357.3,357.33,5781.0,352.4254,352.6319,351.2555,351.285,5781.0
2022-11-15 12:00:00,357.11,357.71,355.74,355.91,4846.0,351.0688,351.6586,349.7219,349.8891,4846.0
2022-11-15 12:30:00,356.27,356.29,354.16,354.38,4531.0,350.243,350.2626,348.1687,348.3849,4531.0
2022-11-15 13:00:00,354.4,355.28,350.1,350.79,20058.0,348.4046,349.2697,344.1773,344.8557,20058.0
2022-11-15 13:30:00,351.51,352.64,349.73,352.24,13979.0,345.5635,346.6744,343.8136,346.2811,13979.0
2022-11-15 14:00:00,352.25,355.04,351.49,354.22,8662.0,346.291,349.0338,345.5438,348.2277,8662.0
2022-11-15 14:30:00,354.31,354.49,352.47,354.31,3755.0,348.3161,348.4931,346.5073,348.3161,3755.0
2022-11-15 15:00:00,354.18,354.43,353.35,353.75,3700.0,348.1883,348.4341,347.3724,347.7656,3700.0
2022-11-15 15:30:00,352.88,354.29,351.88,354.16,37393.0,346.9103,348.2965,345.9272,348.1687,37393.0
2022-11-16 09:30:00,353.65,353.65,351.05,351.92,5091.0,347.6673,347.6673,345.1113,345.9666,5091.0
2022-11-16 10:00:00,352.59,353.98,351.95,353.23,3486.0,346.6252,347.9917,345.9961,347.2544,3486.0
2022-11-16 10:30:00,352.96,353.64,352.09,353.61,3940.0,346.989,347.6575,346.1337,347.628,3940.0
2022-11-16 11:00:00,353.74,355.55,353.64,355.23,9892.0,347.7558,349.5352,347.6575,349.2206,9892.0
2022-11-16 11:30:00,355.09,355.54,353.94,354.25,10448.0,349.0829,349.5253,347.9524,348.2571,10448.0
2022-11-16 12:00:00,354.29,354.32,352.72,353.33,4468.0,348.2965,348.326,346.753,347.3527,4468.0
2022-11-16 12:30:00,353.6,354.58,353.2,353.69,3078.0,347.6181,348.5816,347.2249,347.7066,3078.0
2022-11-16 13:00:00,353.5,354.0,353.44,353.64,1800.0,347.5198,348.0114,347.4608,347.6575,1800.0
2022-11-16 13:30:00,353.82,353.9,352.93,352.93,3427.0,347.8344,347.9131,346.9595,346.9595,3427.0
2022-11-16 14:00:00,353.22,354.26,352.8,354.02,3025.0,347.2446,348.267,346.8317,348.031,3025.0
2022-11-16 14:30:00,353.85,355.14,353.34,354.47,5151.0,347.8639,349.1321,347.3625,348.4734,5151.0
2022-11-16 15:00:00,354.4,354.9,353.66,354.9,5979.0,348.4046,348.8961,347.6771,348.8961,5979.0
2022-11-16 15:30:00,355.06,356.49,354.84,355.97,21985.0,349.0534,350.4593,348.8372,349.948,21985.0
2022-11-17 09:30:00,349.91,351.36,348.35,348.79,4787.0,343.9906,345.416,342.457,342.8895,4787.0
2022-11-17 10:00:00,348.88,350.42,348.41,348.53,5618.0,342.978,344.4919,342.5159,342.6339,5618.0
2022-11-17 10:30:00,348.48,348.56,347.6,348.36,5699.0,342.5848,342.6634,341.7196,342.4668,5699.0
2022-11-17 11:00:00,348.39,348.72,347.63,348.16,3491.0,342.4963,342.8207,341.7491,342.2702,3491.0
2022-11-17 11:30:00,348.25,349.77,347.71,349.77,4969.0,342.3586,343.8529,341.8278,343.8529,4969.0
2022-11-17 12:00:00,350.0,350.72,349.74,350.71,4783.0,344.079,344.7869,343.8234,344.777,4783.0
2022-11-17 12:30:00,350.68,351.3,349.52,350.32,2403.0,344.7475,345.357,343.6072,344.3936,2403.0
2022-11-17 13:00:00,350.62,352.74,350.43,351.2,7235.0,344.6886,346.7727,344.5018,345.2587,7235.0
2022-11-17 13:30:00,350.98,351.13,349.91,350.19,4767.0,345.0425,345.1899,343.9906,344.2658,4767.0
2022-11-17 14:00:00,350.41,350.74,349.26,349.39,3511.0,344.4821,344.8065,343.3516,343.4794,3511.0
2022-11-17 14:30:00,349.58,349.84,349.02,349.82,4415.0,343.6661,343.9217,343.1156,343.9021,4415.0
2022-11-17 15:00:00,349.85,349.85,347.99,348.21,5311.0,343.9316,343.9316,342.103,342.3193,5311.0
2022-11-17 15:30:00,348.48,350.66,347.93,350.34,26963.0,342.5848,344.7279,342.0441,344.4133,26963.0
2022-11-18 09:30:00,356.8,357.43,352.45,354.87,18988.0,350.764,351.3833,346.4876,348.8667,18988.0
2022-11-18 10:00:00,354.44,355.97,354.41,355.78,6320.0,348.4439,349.948,348.4144,349.7613,6320.0
2022-11-18 10:30:00,356.61,358.38,355.7,356.86,9156.0,350.5772,352.3173,349.6826,350.823,9156.0
2022-11-18 11:00:00,356.95,357.8,356.3,357.34,10330.0,350.9115,351.7471,350.2725,351.2949,10330.0
2022-11-18 11:30:00,357.49,358.16,356.46,356.74,14415.0,351.4423,352.101,350.4298,350.705,14415.0
2022-11-18 12:00:00,357.23,357.38,353.96,354.72,6102.0,351.1867,351.3342,347.9721,348.7192,6102.0
2022-11-18 12:30:00,354.49,355.48,354.03,354.69,4949.0,348.4931,349.4663,348.0409,348.6897,4949.0
2022-11-18 13:00:00,354.85,355.77,354.45,355.62,5273.0,348.847,349.7514,348.4538,349.604,5273.0
2022-11-18 13:30:00,356.0,356.0,353.83,354.13,4052.0,349.9775,349.9775,347.8442,348.1392,4052.0
2022-11-18 14:00:00,354.13,356.48,354.13,356.0,8169.0,348.1392,350.4494,348.1392,349.9775,8169.0
2022-11-18 14:30:00,356.11,356.11,354.6,355.05,7505.0,350.0857,350.0857,348.6012,349.0436,7505.0
2022-11-18 15:00:00,355.06,355.95,355.03,355.88,6206.0,349.0534,349.9284,349.0239,349.8596,6206.0
2022-11-18 15:30:00,356.0,358.1,355.92,356.32,25922.0,349.9775,352.042,349.8989,350.2921,25922.0
2022-11-21 09:30:00,353.91,358.79,353.66,358.79,12255.0,347.9229,352.7203,347.6771,352.7203,12255.0
2022-11-21 10:00:00,357.38,358.37,356.08,356.18,7792.0,351.3342,352.3074,350.0562,350.1545,7792.0
2022-11-21 10:30:00,357.07,357.29,355.02,356.18,8289.0,351.0294,351.2457,349.0141,350.1545,8289.0
2022-11-21 11:00:00,355.89,356.41,354.92,355.62,6671.0,349.8694,350.3806,348.9158,349.604,6671.0
2022-11-21 11:30:00,355.52,355.78,353.2,354.08,3994.0,349.5057,349.7613,347.2249,348.09,3994.0
2022-11-21 12:00:00,354.08,355.2,354.02,355.18,3806.0,348.09,349.1911,348.031,349.1714,3806.0
2022-11-21 12:30:00,355.18,356.73,354.91,355.51,4376.0,349.1714,350.6952,348.906,349.4958,4376.0
2022-11-21 13:00:00,355.37,357.36,355.37,356.07,6405.0,349.3582,351.3145,349.3582,350.0464,6405.0
2022-11-21 13:30:00,356.26,357.56,356.26,356.91,6154.0,350.2331,351.5111,350.2331,350.8721,6154.0
2022-11-21 14:00:00,356.99,357.75,356.61,356.9,9701.0,350.9508,351.6979,350.5772,350.8623,9701.0
2022-11-21 14:30:00,356.65,357.12,356.4,356.84,8527.0,350.6165,351.0786,350.3708,350.8033,8527.0
2022-11-21 15:00:00,356.68,357.13,355.84,356.05,4811.0,350.646,351.0884,349.8202,350.0267,4811.0
2022-11-21 15:30:00,356.05,357.93,356.04,357.75,21044.0,350.0267,351.8749,350.0169,351.6979,21044.0
2022-11-22 09:30:00,359.99,362.52,358.29,359.87,50466.0,353.9,356.3872,352.2288,353.7821,50466.0
2022-11-22 10:00:00,360.78,361.16,359.52,360.38,3200.0,354.6767,355.0502,353.438,354.2834,3200.0
2022-11-22 10:30:00,360.36,361.53,359.6,360.84,3365.0,354.2638,355.414,353.5166,354.7357,3365.0
2022-11-22 11:00:00,360.58,361.24,360.35,360.55,2685.0,354.4801,355.1289,354.254,354.4506,2685.0
2022-11-22 11:30:00,360.53,360.59,359.55,359.55,6523.0,354.4309,354.4899,353.4675,353.4675,6523.0
2022-11-22 12:00:00,359.72,360.92,359.69,359.69,4436.0,353.6346,354.8143,353.6051,353.6051,4436.0
2022-11-22 12:30:00,359.3,359.81,358.97,359.55,3759.0,353.2217,353.7231,352.8973,353.4675,3759.0
2022-11-22 13:00:00,359.7,360.92,359.55,360.91,2790.0,353.6149,354.8143,353.4675,354.8045,2790.0
2022-11-22 13:30:00,360.71,361.49,360.14,361.35,4999.0,354.6079,355.3747,354.0475,355.237,4999.0
2022-11-22 14:00:00,361.43,362.03,360.99,361.85,8667.0,355.3157,355.9055,354.8831,355.7286,8667.0
2022-11-22 14:30:00,361.71,362.97,361.51,362.87,4543.0,355.5909,356.8296,355.3943,356.7313,4543.0
2022-11-22 15:00:00,362.78,363.55,362.73,363.47,5401.0,356.6428,357.3998,356.5937,357.3212,5401.0
2022-11-22 15:30:00,363.38,364.78,362.87,364.74,28500.0,357.2327,358.609,356.7313,358.5697,28500.0
2022-11-23 09:30:00,365.97,369.99,364.35,368.74,15988.0,359.7789,363.7309,358.1863,362.502,15988.0
2022-11-23 10:00:00,368.82,370.51,368.78,369.95,20638.0,362.5807,364.2421,362.5413,363.6915,20638.0
2022-11-23 10:30:00,369.96,370.51,368.34,368.41,4513.0,363.7014,364.2421,362.1088,362.1776,4513.0
2022-11-23 11:00:00,368.67,368.68,367.52,367.88,4668.0,362.4332,362.443,361.3027,361.6566,4668.0
2022-11-23 11:30:00,367.73,367.97,366.35,366.57,3542.0,361.5091,361.745,360.1524,360.3687,3542.0
2022-11-23 12:00:00,366.82,367.65,366.82,367.45,7300.0,360.6145,361.4305,360.6145,361.2338,7300.0
2022-11-23 12:30:00,367.68,367.94,366.26,366.63,7654.0,361.4599,361.7156,360.064,360.4277,7654.0
2022-11-23 13:00:00,366.22,366.7,366.1,366.16,4387.0,360.0246,360.4965,359.9067,359.9657,4387.0
2022-11-23 13:30:00,366.36,366.49,365.96,365.96,2110.0,360.1623,360.2901,359.769,359.769,2110.0
2022-11-23 14:00:00,365.99,367.8,365.03,366.07,12452.0,359.7985,361.5779,358.8548,359.8772,12452.0
2022-11-23 14:30:00,365.84,366.03,364.66,365.48,6284.0,359.6511,359.8379,358.491,359.2972,6284.0
2022-11-23 15:00:00,365.47,366.64,365.03,365.91,10559.0,359.2873,360.4375,358.8548,359.7199,10559.0
2022-11-23 15:30:00,365.87,366.51,365.19,365.34,23966.0,359.6806,360.3097,359.0121,359.1595,23966.0
2022-11-25 09:30:00,363.74,367.3,363.74,366.19,4353.0,357.5866,361.0864,357.5866,359.9952,4353.0
2022-11-25 10:00:00,366.22,366.43,364.85,365.71,5042.0,360.0246,360.2311,358.6778,359.5233,5042.0
2022-11-25 10:30:00,366.18,366.6,365.5,366.58,2358.0,359.9853,360.3982,359.3168,360.3786,2358.0
2022-11-25 11:00:00,366.88,366.88,365.83,365.97,2888.0,360.6735,360.6735,359.6412,359.7789,2888.0
2022-11-25 11:30:00,366.1,367.87,366.1,367.59,2935.0,359.9067,361.6467,359.9067,361.3715,2935.0
2022-11-25 12:00:00,367.58,368.44,367.47,368.27,7101.0,361.3616,362.2071,361.2535,362.04,7101.0
2022-11-25 12:30:00,367.93,368.08,367.15,367.71,15417.0,361.7057,361.8532,360.9389,361.4894,15417.0
2022-11-28 09:30:00,364.87,367.02,364.87,366.19,6053.0,358.6975,360.8111,358.6975,359.9952,6053.0
2022-11-28 10:00:00,365.6,365.67,364.09,364.37,4082.0,359.4151,359.484,357.9307,358.2059,4082.0
2022-11-28 10:30:00,365.06,365.6,364.32,364.43,3600.0,358.8843,359.4151,358.1568,358.2649,3600.0
2022-11-28 11:00:00,364.38,364.39,363.58,363.58,2204.0,358.2158,358.2256,357.4293,357.4293,2204.0
2022-11-28 11:30:00,363.79,364.12,363.42,363.42,1615.0,357.6358,357.9602,357.272,357.272,1615.0
2022-11-28 12:00:00,363.31,363.64,361.88,363.38,6809.0,357.1639,357.4883,355.7581,357.2327,6809.0
2022-11-28 12:30:00,363.42,363.62,362.05,362.23,5206.0,357.272,357.4686,355.9252,356.1021,5206.0
2022-11-28 13:00:00,362.23,362.23,361.16,361.56,3201.0,356.1021,356.1021,355.0502,355.4435,3201.0
2022-11-28 13:30:00,361.22,361.48,360.18,360.18,3827.0,355.1092,355.3648,354.0868,354.0868,3827.0
2022-11-28 14:00:00,360.01,360.16,359.37,359.37,1508.0,353.9197,354.0672,353.2905,353.2905,1508.0
2022-11-28 14:30:00,359.41,359.6,358.87,359.4,6033.0,353.3299,353.5166,352.799,353.32,6033.0
2022-11-28 15:00:00,359.25,359.25,357.5,357.51,3831.0,353.1726,353.1726,351.4522,351.462,3831.0
2022-11-28 15:30:00,357.55,359.62,357.34,359.16,53619.0,351.5013,353.5363,351.2949,353.0841,53619.0
2022-11-29 09:30:00,357.9,360.35,357.04,358.25,3365.0,351.8454,354.254,350.9999,352.1895,3365.0
2022-11-29 10:00:00,359.34,361.64,358.49,360.9,6679.0,353.261,355.5221,352.4254,354.7946,6679.0
2022-11-29 10:30:00,361.23,361.45,359.0,359.03,8034.0,355.1191,355.3353,352.9268,352.9563,8034.0
2022-11-29 11:00:00,358.91,358.91,355.87,356.08,4169.0,352.8383,352.8383,349.8497,350.0562,4169.0
2022-11-29 11:30:00,356.38,356.64,355.99,356.25,2669.0,350.3511,350.6067,349.9677,350.2233,2669.0
2022-11-29 12:00:00,356.17,356.53,355.91,356.39,2511.0,350.1447,350.4986,349.8891,350.3609,2511.0
2022-11-29 12:30:00,356.65,357.97,356.65,357.78,2855.0,350.6165,351.9142,350.6165,351.7274,2855.0
2022-11-29 13:00:00,357.68,358.17,356.95,356.95,2240.0,351.6291,352.1108,350.9115,350.9115,2240.0
2022-11-29 13:30:00,356.92,358.31,356.64,358.16,8734.0,350.882,352.2485,350.6067,352.101,8734.0
2022-11-29 14:00:00,358.85,359.55,357.58,357.58,7176.0,352.7793,353.4675,351.5308,351.5308,7176.0
2022-11-29 14:30:00,357.55,357.55,356.35,356.8,3222.0,351.5013,351.5013,350.3216,350.764,3222.0
2022-11-29 15:00:00,356.81,358.29,356.81,358.07,7189.0,350.7738,352.2288,350.7738,352.0125,7189.0
2022-11-29 15:30:00,358.16,358.46,357.55,357.56,20844.0,352.101,352.3959,351.5013,351.5111,20844.0
2022-11-30 09:30:00,355.46,356.09,354.34,354.77,9474.0,350.076,350.6965,348.973,349.3965,9474.0
2022-11-30 10:00:00,354.86,355.23,352.62,352.87,6566.0,349.4851,349.8495,347.279,347.5252,6566.0
2022-11-30 10:30:00,352.94,354.22,352.8,354.07,2500.0,347.5942,348.8548,347.4563,348.7071,2500.0
2022-11-30 11:00:00,354.18,355.48,354.17,355.35,5806.0,348.8154,350.0957,348.8055,349.9677,5806.0
2022-11-30 11:30:00,355.6,356.34,355.2,355.54,3987.0,350.2139,350.9427,349.8199,350.1548,3987.0
2022-11-30 12:00:00,355.48,355.48,352.69,353.59,7582.0,350.0957,350.0957,347.348,348.2343,7582.0
2022-11-30 12:30:00,353.8,353.86,352.96,353.74,4300.0,348.4411,348.5002,347.6139,348.3821,4300.0
2022-11-30 13:00:00,354.24,354.53,353.53,353.84,6600.0,348.8745,349.1601,348.1752,348.4805,6600.0
2022-11-30 13:30:00,353.44,357.93,353.27,356.03,8515.0,348.0866,352.5086,347.9192,350.6374,8515.0
2022-11-30 14:00:00,356.9,360.95,356.18,360.55,28067.0,351.4942,355.4828,350.7851,355.0889,28067.0
2022-11-30 14:30:00,360.19,360.42,359.41,359.92,9165.0,354.7344,354.9609,353.9662,354.4684,9165.0
2022-11-30 15:00:00,360.36,363.0,359.84,362.94,22373.0,354.9018,357.5018,354.3897,357.4427,22373.0
2022-11-30 15:30:00,362.95,366.52,362.86,366.52,65179.0,357.4526,360.9685,357.3639,360.9685,65179.0
2022-12-01 09:30:00,367.18,368.24,362.71,365.01,16495.0,361.6185,362.6624,357.2162,359.4813,16495.0
2022-12-01 10:00:00,365.06,365.06,362.73,364.46,17458.0,359.5306,359.5306,357.2359,358.9397,17458.0
2022-12-01 10:30:00,364.28,367.2,363.84,366.78,13237.0,358.7624,361.6382,358.3291,361.2245,13237.0
2022-12-01 11:00:00,366.78,367.36,365.0,366.25,6182.0,361.2245,361.7958,359.4715,360.7026,6182.0
2022-12-01 11:30:00,366.59,367.16,366.08,367.14,5223.0,361.0374,361.5988,360.5351,361.5791,5223.0
2022-12-01 12:00:00,366.93,368.25,365.48,368.19,19972.0,361.3723,362.6723,359.9442,362.6132,19972.0
2022-12-01 12:30:00,368.07,369.76,367.07,367.07,22268.0,362.495,364.1594,361.5101,361.5101,22268.0
2022-12-01 13:00:00,367.06,367.71,366.28,366.31,8067.0,361.5003,362.1405,360.7321,360.7617,8067.0
2022-12-01 13:30:00,366.29,366.98,365.54,366.3,9755.0,360.742,361.4215,360.0033,360.7518,9755.0
2022-12-01 14:00:00,366.35,366.35,365.24,365.61,4200.0,360.8011,360.8011,359.7079,360.0723,4200.0
2022-12-01 14:30:00,365.64,366.61,365.39,366.01,3550.0,360.1018,361.0571,359.8556,360.4662,3550.0
2022-12-01 15:00:00,366.5,366.72,365.96,366.19,3628.0,360.9488,361.1654,360.417,360.6435,3628.0
2022-12-01 15:30:00,366.16,366.88,364.95,365.38,21115.0,360.6139,361.323,359.4223,359.8457,21115.0
2022-12-02 09:30:00,361.28,361.83,358.25,359.76,13065.0,355.8078,356.3495,352.8237,354.3109,13065.0
2022-12-02 10:00:00,360.71,361.05,359.12,360.25,4008.0,355.2465,355.5813,353.6806,354.7934,4008.0
2022-12-02 10:30:00,360.19,362.24,360.18,361.62,4400.0,354.7344,356.7533,354.7245,356.1427,4400.0
2022-12-02 11:00:00,361.38,362.38,361.04,361.99,4344.0,355.9063,356.8912,355.5715,356.5071,4344.0
2022-12-02 11:30:00,362.27,363.3,362.14,363.14,4197.0,356.7829,357.7972,356.6548,357.6397,4197.0
2022-12-02 12:00:00,363.42,364.3,363.41,363.71,4053.0,357.9154,358.7821,357.9056,358.201,4053.0
2022-12-02 12:30:00,363.64,363.85,362.25,362.25,1874.0,358.1321,358.3389,356.7632,356.7632,1874.0
2022-12-02 13:00:00,362.53,363.16,362.22,363.14,1800.0,357.0389,357.6594,356.7336,357.6397,1800.0
2022-12-02 13:30:00,363.13,364.0,362.95,363.93,5612.0,357.6298,358.4866,357.4526,358.4177,5612.0
2022-12-02 14:00:00,364.16,364.27,362.94,363.97,4710.0,358.6442,358.7526,357.4427,358.4571,4710.0
2022-12-02 14:30:00,363.67,365.51,363.67,365.12,5438.0,358.1616,359.9738,358.1616,359.5897,5438.0
2022-12-02 15:00:00,365.52,366.3,364.64,364.81,12700.0,359.9836,360.7518,359.117,359.2844,12700.0
2022-12-02 15:30:00,365.08,366.0,364.2,365.87,39749.0,359.5503,360.4564,358.6836,360.3283,39749.0
2022-12-05 09:30:00,359.64,359.89,357.14,357.92,12451.0,354.1927,354.4389,351.7306,352.4987,12451.0
2022-12-05 10:00:00,357.5,358.05,355.61,355.61,15588.0,352.0851,352.6268,350.2237,350.2237,15588.0
2022-12-05 10:30:00,356.11,357.7,355.61,356.64,10232.0,350.7162,352.2821,350.2237,351.2381,10232.0
2022-12-05 11:00:00,356.85,357.26,355.15,355.59,17502.0,351.4449,351.8487,349.7707,350.204,17502.0
2022-12-05 11:30:00,355.77,355.81,352.54,352.72,27052.0,350.3813,350.4207,347.2002,347.3775,27052.0
2022-12-05 12:00:00,353.04,355.98,352.85,355.86,6657.0,347.6927,350.5881,347.5055,350.4699,6657.0
2022-12-05 12:30:00,356.06,356.13,354.1,354.71,8794.0,350.6669,350.7359,348.7366,349.3374,8794.0
2022-12-05 13:00:00,354.59,354.94,353.58,353.67,4848.0,349.2192,349.5639,348.2245,348.3131,4848.0
2022-12-05 13:30:00,353.52,354.5,353.06,353.06,11761.0,348.1654,349.1305,347.7124,347.7124,11761.0
2022-12-05 14:00:00,352.99,353.73,352.65,353.5,8166.0,347.6434,348.3722,347.3086,348.1457,8166.0
2022-12-05 14:30:00,353.86,354.19,353.34,354.04,5551.0,348.5002,348.8252,347.9881,348.6775,5551.0
2022-12-05 15:00:00,354.16,354.52,353.43,353.75,15071.0,348.7957,349.1502,348.0767,348.3919,15071.0
2022-12-05 15:30:00,353.62,354.35,352.17,353.23,60448.0,348.2639,348.9828,346.8358,347.8798,60448.0
2022-12-06 09:30:00,354.52,354.52,351.42,351.88,5449.0,349.1502,349.1502,346.0972,346.5502,5449.0
2022-12-06 10:00:00,352.4,352.4,349.77,349.77,5701.0,347.0623,347.0623,344.4722,344.4722,5701.0
2022-12-06 10:30:00,350.18,350.18,348.97,349.06,3349.0,344.876,344.876,343.6843,343.7729,3349.0
2022-12-06 11:00:00,349.08,350.21,348.95,350.18,4500.0,343.7926,344.9055,343.6646,344.876,4500.0
2022-12-06 11:30:00,350.47,350.47,349.53,350.18,6172.0,345.1616,345.1616,344.2358,344.876,6172.0
2022-12-06 12:00:00,350.18,351.04,350.04,350.94,4025.0,344.876,345.7229,344.7381,345.6245,4025.0
2022-12-06 12:30:00,351.09,351.09,348.79,348.79,18161.0,345.7722,345.7722,343.507,343.507,18161.0
2022-12-06 13:00:00,348.78,348.78,347.46,347.46,3087.0,343.4972,343.4972,342.1972,342.1972,3087.0
2022-12-06 13:30:00,347.6,348.27,347.12,347.5,2721.0,342.3351,342.9949,341.8623,342.2366,2721.0
2022-12-06 14:00:00,347.45,347.45,346.43,346.6,2384.0,342.1873,342.1873,341.1828,341.3502,2384.0
2022-12-06 14:30:00,346.55,348.12,346.45,347.74,3887.0,341.301,342.8472,341.2025,342.4729,3887.0
2022-12-06 15:00:00,348.01,348.37,347.45,347.55,4920.0,342.7388,343.0934,342.1873,342.2858,4920.0
2022-12-06 15:30:00,347.72,350.18,347.58,349.99,26168.0,342.4532,344.876,342.3154,344.6889,26168.0
2022-12-07 09:30:00,348.8,354.81,348.8,352.57,15224.0,343.5169,349.4358,343.5169,347.2298,15224.0
2022-12-07 10:00:00,352.14,353.89,350.88,352.69,6184.0,346.8063,348.5298,345.5654,347.348,6184.0
2022-12-07 10:30:00,353.46,355.26,352.83,354.49,9213.0,348.1063,349.879,347.4858,349.1207,9213.0
2022-12-07 11:00:00,354.51,354.67,351.77,351.88,4814.0,349.1404,349.298,346.4419,346.5502,4814.0
2022-12-07 11:30:00,351.64,352.32,351.32,351.96,7134.0,346.3139,346.9836,345.9987,346.629,7134.0
2022-12-07 12:00:00,351.62,352.34,350.79,351.8,6023.0,346.2942,347.0033,345.4767,346.4714,6023.0
2022-12-07 12:30:00,351.71,352.49,351.35,351.69,10694.0,346.3828,347.151,346.0283,346.3631,10694.0
2022-12-07 13:00:00,351.59,352.06,350.48,350.48,5366.0,346.2646,346.7275,345.1714,345.1714,5366.0
2022-12-07 13:30:00,350.75,351.24,349.73,349.91,6300.0,345.4373,345.9199,344.4328,344.6101,6300.0
2022-12-07 14:00:00,349.75,351.28,349.26,351.13,4321.0,344.4525,345.9593,343.9699,345.8116,4321.0
2022-12-07 14:30:00,351.27,351.69,350.28,350.86,4756.0,345.9495,346.3631,344.9745,345.5457,4756.0
2022-12-07 15:00:00,350.96,351.38,350.41,350.78,4004.0,345.6442,346.0578,345.1025,345.4669,4004.0
2022-12-07 15:30:00,351.23,352.65,350.89,352.41,16238.0,345.9101,347.3086,345.5752,347.0722,16238.0
2022-12-08 09:30:00,355.2,356.99,352.49,356.37,38578.0,349.8199,351.5828,347.151,350.9722,38578.0
2022-12-08 10:00:00,356.49,357.73,355.4,357.15,15815.0,351.0904,352.3116,350.0169,351.7404,15815.0
2022-12-08 10:30:00,357.44,359.45,356.69,358.11,9923.0,352.026,354.0056,351.2874,352.6859,9923.0
2022-12-08 11:00:00,358.79,358.79,354.7,356.28,6651.0,353.3556,353.3556,349.3275,350.8836,6651.0
2022-12-08 11:30:00,356.54,357.31,355.97,356.94,2800.0,351.1396,351.898,350.5783,351.5336,2800.0
2022-12-08 12:00:00,356.87,357.51,356.0,357.26,4845.0,351.4646,352.0949,350.6078,351.8487,4845.0
2022-12-08 12:30:00,356.93,357.92,356.64,357.92,3373.0,351.5237,352.4987,351.2381,352.4987,3373.0
2022-12-08 13:00:00,357.91,359.18,357.45,358.78,5465.0,352.4889,353.7397,352.0359,353.3457,5465.0
2022-12-08 13:30:00,358.99,358.99,357.45,357.6,4005.0,353.5525,353.5525,352.0359,352.1836,4005.0
2022-12-08 14:00:00,357.34,357.34,356.29,356.3,5219.0,351.9275,351.9275,350.8934,350.9033,5219.0
2022-12-08 14:30:00,356.07,357.15,355.98,356.52,5236.0,350.6768,351.7404,350.5881,351.1199,5236.0
2022-12-08 15:00:00,356.37,356.84,355.86,356.61,5162.0,350.9722,351.4351,350.4699,351.2086,5162.0
2022-12-08 15:30:00,356.45,357.75,355.93,357.75,28167.0,351.051,352.3313,350.5389,352.3313,28167.0
2022-12-09 09:30:00,356.98,360.4,355.17,360.22,5811.0,351.573,354.9412,349.7904,354.7639,5811.0
2022-12-09 10:00:00,360.27,362.99,358.28,358.75,5438.0,354.8131,357.4919,352.8533,353.3162,5438.0
2022-12-09 10:30:00,359.55,359.73,357.69,358.88,8100.0,354.104,354.2813,352.2722,353.4442,8100.0
2022-12-09 11:00:00,359.02,359.96,358.38,359.49,3668.0,353.5821,354.5078,352.9518,354.045,3668.0
2022-12-09 11:30:00,358.83,360.24,358.53,360.24,2713.0,353.395,354.7836,353.0995,354.7836,2713.0
2022-12-09 12:00:00,360.54,360.93,359.66,360.27,6174.0,355.0791,355.4631,354.2124,354.8131,6174.0
2022-12-09 12:30:00,360.11,361.47,359.96,360.89,8229.0,354.6556,355.995,354.5078,355.4238,8229.0
2022-12-09 13:00:00,360.52,360.96,358.26,358.51,9207.0,355.0594,355.4927,352.8336,353.0798,9207.0
2022-12-09 13:30:00,358.28,358.28,356.92,357.88,2741.0,352.8533,352.8533,351.5139,352.4593,2741.0
2022-12-09 14:00:00,357.86,357.86,356.6,357.43,2291.0,352.4396,352.4396,351.1987,352.0162,2291.0
2022-12-09 14:30:00,357.43,358.96,357.42,357.73,6561.0,352.0162,353.523,352.0063,352.3116,6561.0
2022-12-09 15:00:00,358.13,358.36,357.81,358.09,6261.0,352.7056,352.9321,352.3904,352.6662,6261.0
2022-12-09 15:30:00,357.85,358.25,356.7,356.95,29558.0,352.4298,352.8237,351.2972,351.5434,29558.0
2022-12-12 09:30:00,357.59,357.59,353.34,354.21,6897.0,352.1737,352.1737,347.9881,348.8449,6897.0
2022-12-12 10:00:00,353.91,354.92,353.33,353.94,6566.0,348.5495,349.5442,347.9783,348.579,6566.0
2022-12-12 10:30:00,354.78,354.78,352.03,352.03,4327.0,349.4063,349.4063,346.698,346.698,4327.0
2022-12-12 11:00:00,352.03,353.85,351.74,353.79,8304.0,346.698,348.4904,346.4123,348.4313,8304.0
2022-12-12 11:30:00,353.27,353.48,352.52,353.01,16901.0,347.9192,348.126,347.1805,347.6631,16901.0
2022-12-12 12:00:00,352.99,353.55,352.29,352.32,6475.0,347.6434,348.1949,346.954,346.9836,6475.0
2022-12-12 12:30:00,352.44,353.65,352.19,353.18,5161.0,347.1017,348.2934,346.8555,347.8305,5161.0
2022-12-12 13:00:00,353.48,353.68,352.37,352.75,5972.0,348.126,348.323,347.0328,347.407,5972.0
2022-12-12 13:30:00,352.87,354.61,352.72,354.47,16934.0,347.5252,349.2389,347.3775,349.101,16934.0
2022-12-12 14:00:00,354.81,356.56,354.74,356.49,45665.0,349.4358,351.1593,349.3669,351.0904,45665.0
2022-12-12 14:30:00,356.33,357.1,356.0,357.05,8024.0,350.9328,351.6912,350.6078,351.6419,8024.0
2022-12-12 15:00:00,357.38,359.25,357.06,359.23,4398.0,351.9669,353.8086,351.6518,353.7889,4398.0
2022-12-12 15:30:00,359.12,359.9,357.69,359.77,48209.0,353.6806,354.4487,352.2722,354.3207,48209.0
2022-12-13 09:30:00,372.53,373.53,366.55,370.1,30249.0,366.8874,367.8723,360.998,364.4943,30249.0
2022-12-13 10:00:00,371.16,371.36,363.8,365.29,22978.0,365.5382,365.7352,358.2897,359.7571,22978.0
2022-12-13 10:30:00,365.27,366.76,363.1,363.93,8495.0,359.7374,361.2048,357.6003,358.4177,8495.0
2022-12-13 11:00:00,364.19,366.49,363.3,365.72,19059.0,358.6738,360.9389,357.7972,360.1806,19059.0
2022-12-13 11:30:00,365.72,366.49,364.6,365.48,9156.0,360.1806,360.9389,359.0776,359.9442,9156.0
2022-12-13 12:00:00,366.1,366.35,363.7,364.02,14195.0,360.5548,360.8011,358.1912,358.5063,14195.0
2022-12-13 12:30:00,363.93,364.11,360.81,361.52,12090.0,358.4177,358.595,355.345,356.0442,12090.0
2022-12-13 13:00:00,361.76,364.34,361.45,364.11,12277.0,356.2806,358.8215,355.9753,358.595,12277.0
2022-12-13 13:30:00,364.14,364.79,363.15,363.7,6091.0,358.6245,359.2647,357.6495,358.1912,6091.0
2022-12-13 14:00:00,364.02,364.46,362.9,362.9,6361.0,358.5063,358.9397,357.4033,357.4033,6361.0
2022-12-13 14:30:00,362.99,365.12,362.99,364.91,21862.0,357.4919,359.5897,357.4919,359.3829,21862.0
2022-12-13 15:00:00,364.97,365.55,363.71,365.55,27259.0,359.442,360.0132,358.201,360.0132,27259.0
2022-12-13 15:30:00,365.6,370.02,365.6,369.03,159712.0,360.0624,364.4155,360.0624,363.4405,159712.0
2022-12-14 09:30:00,361.92,364.93,359.43,363.44,33520.0,356.4382,359.4026,353.9859,357.9351,33520.0
2022-12-14 10:00:00,363.99,364.63,362.58,363.06,9085.0,358.4768,359.1071,357.0882,357.5609,9085.0
2022-12-14 10:30:00,362.91,364.22,362.27,363.03,9861.0,357.4132,358.7033,356.7829,357.5313,9861.0
2022-12-14 11:00:00,363.23,364.7,362.54,364.38,4708.0,357.7283,359.176,357.0488,358.8609,4708.0
2022-12-14 11:30:00,364.3,364.99,363.85,364.76,13658.0,358.7821,359.4617,358.3389,359.2351,13658.0
2022-12-14 12:00:00,364.43,365.69,364.3,365.23,4641.0,358.9101,360.151,358.7821,359.698,4641.0
2022-12-14 12:30:00,364.98,365.44,364.23,364.23,5930.0,359.4518,359.9048,358.7132,358.7132,5930.0
2022-12-14 13:00:00,364.45,364.9,364.24,364.68,5965.0,358.9298,359.373,358.723,359.1563,5965.0
2022-12-14 13:30:00,364.95,366.66,364.95,366.44,9054.0,359.4223,361.1064,359.4223,360.8897,9054.0
2022-12-14 14:00:00,366.44,366.44,361.85,363.83,29571.0,360.8897,360.8897,356.3692,358.3192,29571.0
2022-12-14 14:30:00,363.33,364.62,360.7,361.95,13138.0,357.8268,359.0973,355.2366,356.4677,13138.0
2022-12-14 15:00:00,362.1,365.71,362.05,362.05,24561.0,356.6154,360.1707,356.5662,356.5662,24561.0
2022-12-14 15:30:00,362.0,366.46,361.15,365.67,98228.0,356.5169,360.9094,355.6798,360.1314,98228.0
2022-12-15 09:30:00,359.75,359.75,354.19,354.19,15245.0,354.301,354.301,348.8252,348.8252,15245.0
2022-12-15 10:00:00,354.51,354.75,352.34,354.09,15973.0,349.1404,349.3768,347.0033,348.7267,15973.0
2022-12-15 10:30:00,353.67,353.67,350.04,350.04,25560.0,348.3131,348.3131,344.7381,344.7381,25560.0
2022-12-15 11:00:00,350.76,352.08,350.47,351.45,9683.0,345.4472,346.7472,345.1616,346.1267,9683.0
2022-12-15 11:30:00,351.63,352.79,351.23,351.71,8900.0,346.304,347.4464,345.9101,346.3828,8900.0
2022-12-15 12:00:00,351.74,352.8,351.51,352.78,7236.0,346.4123,347.4563,346.1858,347.4366,7236.0
2022-12-15 12:30:00,352.91,353.53,352.56,352.56,7857.0,347.5646,348.1752,347.2199,347.2199,7857.0
2022-12-15 13:00:00,352.82,352.82,351.4,352.32,6436.0,347.476,347.476,346.0775,346.9836,6436.0
2022-12-15 13:30:00,352.48,353.89,352.08,353.41,8309.0,347.1411,348.5298,346.7472,348.057,8309.0
2022-12-15 14:00:00,353.22,353.75,352.45,352.78,8865.0,347.8699,348.3919,347.1116,347.4366,8865.0
2022-12-15 14:30:00,352.74,354.06,352.62,353.83,5382.0,347.3972,348.6972,347.279,348.4707,5382.0
2022-12-15 15:00:00,354.06,354.94,353.3,353.8,6420.0,348.6972,349.5639,347.9487,348.4411,6420.0
2022-12-15 15:30:00,353.7,353.99,351.05,352.33,34468.0,348.3427,348.6283,345.7328,346.9934,34468.0
2022-12-16 09:30:00,346.97,350.84,346.92,347.58,58177.0,341.7146,345.526,341.6654,342.3154,58177.0
2022-12-16 10:00:00,347.43,347.43,344.0,344.62,4199.0,342.1676,342.1676,338.7896,339.4002,4199.0
2022-12-16 10:30:00,345.03,346.43,343.83,345.23,10091.0,339.804,341.1828,338.6222,340.0009,10091.0
2022-12-16 11:00:00,345.39,346.18,344.54,345.46,5005.0,340.1585,340.9366,339.3214,340.2275,5005.0
2022-12-16 11:30:00,345.45,345.45,343.4,344.2,7444.0,340.2176,340.2176,338.1987,338.9865,7444.0
2022-12-16 12:00:00,344.03,345.99,343.97,345.44,5346.0,338.8191,340.7494,338.76,340.2078,5346.0
2022-12-16 12:30:00,345.73,346.32,345.35,345.73,3782.0,340.4934,341.0744,340.1191,340.4934,3782.0
2022-12-16 13:00:00,345.77,346.38,345.46,345.63,2504.0,340.5328,341.1335,340.2275,340.3949,2504.0
2022-12-16 13:30:00,345.38,346.26,345.35,346.07,4269.0,340.1487,341.0153,340.1191,340.8282,4269.0
2022-12-16 14:00:00,346.16,347.84,346.16,346.43,8116.0,340.9169,342.5714,340.9169,341.1828,8116.0
2022-12-16 14:30:00,346.3,347.28,345.99,347.27,4952.0,341.0547,342.0199,340.7494,342.01,4952.0
2022-12-16 15:00:00,347.05,348.62,346.66,348.09,8982.0,341.7934,343.3396,341.4093,342.8176,8982.0
2022-12-16 15:30:00,348.48,349.34,347.9,348.02,35521.0,343.2017,344.0487,342.6305,342.7487,35521.0
2022-12-19 09:30:00,348.07,349.75,346.59,347.51,5865.0,342.7979,344.4525,341.3403,342.2464,5865.0
2022-12-19 10:00:00,347.92,349.1,346.72,349.1,4177.0,342.6502,343.8123,341.4684,343.8123,4177.0
2022-12-19 10:30:00,348.99,349.05,346.31,346.72,3546.0,343.704,343.7631,341.0646,341.4684,3546.0
2022-12-19 11:00:00,345.91,345.91,345.01,345.04,3813.0,340.6706,340.6706,339.7843,339.8138,3813.0
2022-12-19 11:30:00,345.04,345.16,343.45,343.88,4046.0,339.8138,339.932,338.2479,338.6714,4046.0
2022-12-19 12:00:00,343.94,344.96,343.94,344.01,3685.0,338.7305,339.735,338.7305,338.7994,3685.0
2022-12-19 12:30:00,343.98,344.12,343.24,344.07,2885.0,338.7699,338.9078,338.0411,338.8585,2885.0
2022-12-19 13:00:00,343.57,343.82,343.2,343.28,3380.0,338.3661,338.6123,338.0017,338.0805,3380.0
2022-12-19 13:30:00,342.81,343.03,341.61,341.75,10329.0,337.6176,337.8343,336.4358,336.5737,10329.0
2022-12-19 14:00:00,341.52,341.84,340.44,340.44,7849.0,336.3471,336.6623,335.2835,335.2835,7849.0
2022-12-19 14:30:00,340.72,341.62,339.9,340.42,10511.0,335.5593,336.4456,334.7517,335.2638,10511.0
2022-12-19 15:00:00,340.2,341.22,339.71,341.22,13495.0,335.0471,336.0517,334.5646,336.0517,13495.0
2022-12-19 15:30:00,341.24,341.9,340.12,340.85,68786.0,336.0714,336.7214,334.9683,335.6873,68786.0
2022-12-20 09:30:00,340.39,341.05,338.38,339.87,7116.0,335.2343,335.8843,333.2547,334.7221,7116.0
2022-12-20 10:00:00,339.6,339.87,338.35,338.56,7767.0,334.4562,334.7221,333.2252,333.432,7767.0
2022-12-20 10:30:00,339.15,341.47,338.7,340.19,11239.0,334.013,336.2979,333.5699,335.0373,11239.0
2022-12-20 11:00:00,340.07,340.45,337.64,338.07,4443.0,334.9191,335.2933,332.5259,332.9494,4443.0
2022-12-20 11:30:00,338.28,339.02,337.89,339.02,3839.0,333.1562,333.885,332.7721,333.885,3839.0
2022-12-20 12:00:00,339.27,340.6,338.8,340.6,4176.0,334.1312,335.4411,333.6683,335.4411,4176.0
2022-12-20 12:30:00,340.25,342.4,339.95,342.13,3863.0,335.0964,337.2138,334.8009,336.9479,3863.0
2022-12-20 13:00:00,342.19,342.88,341.42,342.72,4938.0,337.007,337.6865,336.2487,337.529,4938.0
2022-12-20 13:30:00,343.14,343.14,341.56,341.8,10521.0,337.9426,337.9426,336.3865,336.6229,10521.0
2022-12-20 14:00:00,341.77,342.86,341.62,341.93,6758.0,336.5934,337.6668,336.4456,336.7509,6758.0
2022-12-20 14:30:00,341.96,341.96,340.73,341.37,4068.0,336.7805,336.7805,335.5691,336.1994,4068.0
2022-12-20 15:00:00,341.21,341.7,340.25,341.61,6694.0,336.0418,336.5244,335.0964,336.4358,6694.0
2022-12-20 15:30:00,341.83,342.53,341.35,341.88,27772.0,336.6524,337.3418,336.1797,336.7017,27772.0
2022-12-21 09:30:00,343.5,345.14,341.75,343.47,22633.0,338.2972,339.9123,336.5737,338.2676,22633.0
2022-12-21 10:00:00,344.27,344.3,343.46,343.96,3957.0,339.0555,339.085,338.2578,338.7502,3957.0
2022-12-21 10:30:00,344.0,345.27,343.77,343.82,7823.0,338.7896,340.0403,338.5631,338.6123,7823.0
2022-12-21 11:00:00,344.28,344.63,343.32,343.5,12691.0,339.0653,339.41,338.1199,338.2972,12691.0
2022-12-21 11:30:00,343.32,344.47,343.32,343.69,2812.0,338.1199,339.2525,338.1199,338.4843,2812.0
2022-12-21 12:00:00,343.22,343.53,341.98,341.98,9232.0,338.0214,338.3267,336.8002,336.8002,9232.0
2022-12-21 12:30:00,342.04,344.14,341.92,342.84,12011.0,336.8593,338.9275,336.7411,337.6471,12011.0
2022-12-21 13:00:00,342.84,343.45,341.24,341.29,10183.0,337.6471,338.2479,336.0714,336.1206,10183.0
2022-12-21 13:30:00,341.43,343.03,341.42,342.92,12343.0,336.2585,337.8343,336.2487,337.7259,12343.0
2022-12-21 14:00:00,342.85,343.68,342.34,342.37,7274.0,337.657,338.4744,337.1547,337.1843,7274.0
2022-12-21 14:30:00,342.34,342.76,341.38,341.78,12213.0,337.1547,337.5684,336.2093,336.6032,12213.0
2022-12-21 15:00:00,341.69,342.0,340.9,340.9,10407.0,336.5146,336.8199,335.7365,335.7365,10407.0
2022-12-21 15:30:00,340.9,342.12,340.43,342.11,33610.0,335.7365,336.9381,335.2737,336.9282,33610.0
2022-12-22 09:30:00,338.91,339.93,337.21,338.07,11038.0,333.7767,334.7812,332.1024,332.9494,11038.0
2022-12-22 10:00:00,337.47,337.73,335.52,337.34,13251.0,332.3585,332.6145,330.438,332.2305,13251.0
2022-12-22 10:30:00,337.08,337.78,336.26,336.61,4098.0,331.9744,332.6638,331.1668,331.5115,4098.0
2022-12-22 11:00:00,336.87,337.2,334.7,335.27,6577.0,331.7676,332.0926,329.6304,330.1918,6577.0
2022-12-22 11:30:00,335.6,336.15,334.28,334.33,7047.0,330.5168,331.0585,329.2168,329.266,7047.0
2022-12-22 12:00:00,334.81,335.89,333.91,333.91,5098.0,329.7388,330.8024,328.8524,328.8524,5098.0
2022-12-22 12:30:00,334.1,334.82,333.7,333.91,5007.0,329.0395,329.7486,328.6456,328.8524,5007.0
2022-12-22 13:00:00,333.82,333.95,332.42,332.42,26198.0,328.7638,328.8918,327.385,327.385,26198.0
2022-12-22 13:30:00,332.15,333.6,332.05,333.21,23348.0,327.1191,328.5471,327.0206,328.163,23348.0
2022-12-22 14:00:00,333.0,333.88,332.8,333.72,53217.0,327.9562,328.8229,327.7592,328.6653,53217.0
2022-12-22 14:30:00,333.74,335.26,333.0,335.08,17864.0,328.685,330.182,327.9562,330.0047,17864.0
2022-12-22 15:00:00,335.06,336.49,334.6,336.3,37495.0,329.985,331.3933,329.532,331.2062,37495.0
2022-12-22 15:30:00,336.08,336.37,334.82,336.35,71481.0,330.9895,331.2751,329.7486,331.2555,71481.0
2022-12-23 09:30:00,335.63,336.19,331.89,332.62,11867.0,330.5464,331.0979,326.863,327.5819,11867.0
2022-12-23 10:00:00,334.14,337.07,333.98,336.32,3001.0,329.0789,331.9645,328.9213,331.2259,3001.0
2022-12-23 10:30:00,336.49,336.85,335.45,335.45,1037.0,331.3933,331.7479,330.3691,330.3691,1037.0
2022-12-23 11:00:00,335.62,336.18,335.54,335.79,1333.0,330.5365,331.088,330.4577,330.7039,1333.0
2022-12-23 11:30:00,336.03,336.67,336.03,336.67,726.0,330.9403,331.5706,330.9403,331.5706,726.0
2022-12-23 12:00:00,337.0,337.19,336.65,337.01,2213.0,331.8956,332.0827,331.5509,331.9055,2213.0
2022-12-23 12:30:00,337.0,337.3,336.38,336.38,10776.0,331.8956,332.1911,331.285,331.285,10776.0
2022-12-23 13:00:00,336.67,337.17,336.35,337.0,3436.0,331.5706,332.063,331.2555,331.8956,3436.0
2022-12-23 13:30:00,337.0,337.14,336.37,336.85,6816.0,331.8956,332.0335,331.2751,331.7479,6816.0
2022-12-23 14:00:00,337.0,337.05,336.52,337.02,5560.0,331.8956,331.9448,331.4229,331.9153,5560.0
2022-12-23 14:30:00,337.0,337.72,336.82,337.37,19560.0,331.8956,332.6047,331.7183,332.26,19560.0
2022-12-23 15:00:00,337.33,338.18,337.33,337.59,7627.0,332.2206,333.0577,332.2206,332.4767,7627.0
2022-12-23 15:30:00,337.67,339.04,336.92,338.59,21607.0,332.5555,333.9047,331.8168,333.4615,21607.0
2022-12-27 09:30:00,339.45,339.45,336.72,337.97,4166.0,334.3085,334.3085,331.6198,332.8509,4166.0
2022-12-27 10:00:00,337.89,340.97,337.51,339.36,4964.0,332.7721,335.8055,332.3979,334.2199,4964.0
2022-12-27 10:30:00,339.72,341.09,339.64,339.9,5897.0,334.5744,335.9237,334.4956,334.7517,5897.0
2022-12-27 11:00:00,339.88,340.67,339.48,339.71,3500.0,334.732,335.51,334.338,334.5646,3500.0
2022-12-27 11:30:00,340.01,341.03,339.0,340.5,4826.0,334.86,335.8646,333.8653,335.3426,4826.0
2022-12-27 12:00:00,340.08,341.54,340.08,340.99,4841.0,334.929,336.3668,334.929,335.8252,4841.0
2022-12-27 12:30:00,340.98,341.48,340.31,340.31,8392.0,335.8153,336.3077,335.1555,335.1555,8392.0
2022-12-27 13:00:00,340.34,340.55,338.77,339.93,2800.0,335.185,335.3918,333.6388,334.7812,2800.0
2022-12-27 13:30:00,339.39,339.39,338.35,338.46,4057.0,334.2494,334.2494,333.2252,333.3335,4057.0
2022-12-27 14:00:00,338.72,338.79,337.58,337.58,2880.0,333.5896,333.6585,332.4668,332.4668,2880.0
2022-12-27 14:30:00,338.08,338.35,337.19,338.35,5000.0,332.9592,333.2252,332.0827,333.2252,5000.0
2022-12-27 15:00:00,339.18,340.12,338.59,340.05,6927.0,334.0426,334.9683,333.4615,334.8994,6927.0
2022-12-27 15:30:00,340.02,340.39,339.12,339.34,29528.0,334.8699,335.2343,333.9835,334.2002,29528.0
2022-12-28 09:30:00,339.94,341.75,339.31,339.71,3559.0,334.7911,336.5737,334.1706,334.5646,3559.0
2022-12-28 10:00:00,340.04,340.97,338.15,338.68,5235.0,334.8896,335.8055,333.0282,333.5502,5235.0
2022-12-28 10:30:00,338.14,339.76,338.14,339.62,3818.0,333.0183,334.6138,333.0183,334.4759,3818.0
2022-12-28 11:00:00,339.22,339.53,338.83,339.38,2991.0,334.082,334.3873,333.6979,334.2396,2991.0
2022-12-28 11:30:00,339.34,339.95,338.79,339.15,2365.0,334.2002,334.8009,333.6585,334.013,2365.0
2022-12-28 12:00:00,338.92,338.97,337.64,338.05,3179.0,333.7865,333.8358,332.5259,332.9297,3179.0
2022-12-28 12:30:00,338.17,339.8,338.14,339.8,2214.0,333.0479,334.6532,333.0183,334.6532,2214.0
2022-12-28 13:00:00,340.07,340.36,339.82,339.82,915.0,334.9191,335.2047,334.6729,334.6729,915.0
2022-12-28 13:30:00,339.96,339.96,338.88,338.97,2057.0,334.8108,334.8108,333.7471,333.8358,2057.0
2022-12-28 14:00:00,339.25,339.4,338.41,338.75,1700.0,334.1115,334.2593,333.2842,333.6191,1700.0
2022-12-28 14:30:00,338.76,339.63,338.74,339.29,2208.0,333.6289,334.4858,333.6092,334.1509,2208.0
2022-12-28 15:00:00,339.25,339.25,337.37,337.87,4594.0,334.1115,334.1115,332.26,332.7524,4594.0
2022-12-28 15:30:00,338.3,338.53,337.68,337.9,12749.0,333.1759,333.4024,332.5653,332.782,12749.0
2022-12-29 09:30:00,339.64,341.86,337.99,339.45,10656.0,334.4956,336.682,332.8706,334.3085,10656.0
2022-12-29 10:00:00,340.02,340.84,338.77,340.59,11332.0,334.8699,335.6774,333.6388,335.4312,11332.0
2022-12-29 10:30:00,340.67,342.08,340.66,341.22,2747.0,335.51,336.8987,335.5002,336.0517,2747.0
2022-12-29 11:00:00,341.81,341.81,340.16,341.21,3309.0,336.6327,336.6327,335.0077,336.0418,3309.0
2022-12-29 11:30:00,341.32,342.58,341.32,342.04,3100.0,336.1502,337.3911,336.1502,336.8593,3100.0
2022-12-29 12:00:00,342.49,343.14,342.12,343.07,1708.0,337.3025,337.9426,336.9381,337.8737,1708.0
2022-12-29 12:30:00,343.16,343.16,342.56,342.88,2426.0,337.9623,337.9623,337.3714,337.6865,2426.0
2022-12-29 13:00:00,343.0,343.0,341.32,341.32,3580.0,337.8047,337.8047,336.1502,336.1502,3580.0
2022-12-29 13:30:00,341.39,341.43,340.6,341.12,6933.0,336.2191,336.2585,335.4411,335.9532,6933.0
2022-12-29 14:00:00,341.15,341.84,340.92,340.92,2780.0,335.9827,336.6623,335.7562,335.7562,2780.0
2022-12-29 14:30:00,341.13,341.38,340.71,340.71,3690.0,335.963,336.2093,335.5494,335.5494,3690.0
2022-12-29 15:00:00,340.45,340.45,339.43,339.87,3363.0,335.2933,335.2933,334.2888,334.7221,3363.0
2022-12-29 15:30:00,339.86,341.23,339.42,340.65,21090.0,334.7123,336.0615,334.279,335.4903,21090.0
2022-12-30 09:30:00,338.05,338.65,336.12,337.78,3573.0,332.9297,333.5206,331.0289,332.6638,3573.0
2022-12-30 10:00:00,336.85,337.39,336.11,337.39,2405.0,331.7479,332.2797,331.0191,332.2797,2405.0
2022-12-30 10:30:00,336.49,337.72,336.48,336.85,3777.0,331.3933,332.6047,331.3835,331.7479,3777.0
2022-12-30 11:00:00,337.18,337.39,335.93,336.04,3243.0,332.0729,332.2797,330.8418,330.9501,3243.0
2022-12-30 11:30:00,336.18,337.17,335.95,336.84,5320.0,331.088,332.063,330.8615,331.738,5320.0
2022-12-30 12:00:00,336.87,336.98,336.65,336.66,4305.0,331.7676,331.8759,331.5509,331.5608,4305.0
2022-12-30 12:30:00,336.55,337.08,336.11,336.66,2900.0,331.4524,331.9744,331.0191,331.5608,2900.0
2022-12-30 13:00:00,336.79,336.79,334.38,335.11,2398.0,331.6888,331.6888,329.3153,330.0342,2398.0
2022-12-30 13:30:00,335.83,335.83,334.56,334.72,3692.0,330.7433,330.7433,329.4926,329.6501,3692.0
2022-12-30 14:00:00,334.67,334.67,333.02,333.14,7357.0,329.6009,329.6009,327.9759,328.0941,7357.0
2022-12-30 14:30:00,333.19,333.33,332.85,332.99,6449.0,328.1433,328.2812,327.8085,327.9463,6449.0
2022-12-30 15:00:00,333.37,335.21,333.32,333.99,5941.0,328.3206,330.1327,328.2713,328.9312,5941.0
2022-12-30 15:30:00,334.03,338.07,334.03,337.78,28419.0,328.9706,332.9494,328.9706,332.6638,28419.0
2023-01-03 09:30:00,341.9,343.14,337.54,337.54,19178.0,336.7214,337.9426,332.4274,332.4274,19178.0
2023-01-03 10:00:00,339.16,341.03,337.36,338.38,4086.0,334.0229,335.8646,332.2502,333.2547,4086.0
2023-01-03 10:30:00,338.31,339.59,337.73,338.78,5215.0,333.1858,334.4464,332.6145,333.6486,5215.0
2023-01-03 11:00:00,340.07,340.96,337.97,338.28,9635.0,334.9191,335.7956,332.8509,333.1562,9635.0
2023-01-03 11:30:00,337.74,338.4,336.76,337.28,1400.0,332.6244,333.2744,331.6592,332.1714,1400.0
2023-01-03 12:00:00,337.24,337.95,336.57,337.54,4824.0,332.132,332.8312,331.4721,332.4274,4824.0
2023-01-03 12:30:00,337.93,339.07,336.43,337.78,3800.0,332.8115,333.9343,331.3342,332.6638,3800.0
2023-01-03 13:00:00,337.39,339.24,337.13,339.24,19065.0,332.2797,334.1017,332.0236,334.1017,19065.0
2023-01-03 13:30:00,339.06,339.37,337.96,338.85,10068.0,333.9244,334.2297,332.8411,333.7176,10068.0
2023-01-03 14:00:00,338.56,338.73,337.69,338.19,7025.0,333.432,333.5994,332.5752,333.0676,7025.0
2023-01-03 14:30:00,338.3,339.92,337.38,339.32,8112.0,333.1759,334.7714,332.2698,334.1805,8112.0
2023-01-03 15:00:00,339.72,340.92,339.3,339.52,10629.0,334.5744,335.7562,334.1608,334.3774,10629.0
2023-01-03 15:30:00,339.41,339.89,337.64,338.19,54703.0,334.2691,334.7418,332.5259,333.0676,54703.0
2023-01-04 09:30:00,343.65,346.89,343.15,346.88,10118.0,338.4449,341.6358,337.9525,341.626,10118.0
2023-01-04 10:00:00,345.9,346.39,342.19,342.47,22253.0,340.6608,341.1434,337.007,337.2828,22253.0
2023-01-04 10:30:00,342.08,342.64,340.98,341.42,2382.0,336.8987,337.4502,335.8153,336.2487,2382.0
2023-01-04 11:00:00,341.16,341.79,340.44,341.6,3915.0,335.9926,336.6131,335.2835,336.4259,3915.0
2023-01-04 11:30:00,342.63,344.28,342.34,344.28,2715.0,337.4403,339.0653,337.1547,339.0653,2715.0
2023-01-04 12:00:00,344.31,345.0,343.82,344.45,3938.0,339.0949,339.7744,338.6123,339.2328,3938.0
2023-01-04 12:30:00,344.33,345.78,344.33,345.36,3325.0,339.1146,340.5426,339.1146,340.129,3325.0
2023-01-04 13:00:00,345.37,347.17,345.12,346.53,5386.0,340.1388,341.9116,339.8926,341.2813,5386.0
2023-01-04 13:30:00,346.52,348.21,346.46,347.24,7538.0,341.2714,342.9358,341.2123,341.9805,7538.0
2023-01-04 14:00:00,348.05,348.05,344.03,344.13,16673.0,342.7782,342.7782,338.8191,338.9176,16673.0
2023-01-04 14:30:00,344.49,345.82,344.34,345.16,11000.0,339.2722,340.582,339.1244,339.932,11000.0
2023-01-04 15:00:00,345.45,346.46,345.37,346.04,18318.0,340.2176,341.2123,340.1388,340.7987,18318.0
2023-01-04 15:30:00,345.87,347.88,343.89,347.64,49870.0,340.6313,342.6108,338.6812,342.3744,49870.0
2023-01-05 09:30:00,343.83,343.83,341.01,342.26,8874.0,338.6222,338.6222,335.8449,337.0759,8874.0
2023-01-05 10:00:00,342.19,344.07,341.85,342.43,5535.0,337.007,338.8585,336.6721,337.2434,5535.0
2023-01-05 10:30:00,341.89,342.33,341.2,341.57,2423.0,336.7115,337.1449,336.032,336.3964,2423.0
2023-01-05 11:00:00,340.38,340.59,339.01,339.25,4008.0,335.2244,335.4312,333.8752,334.1115,4008.0
2023-01-05 11:30:00,339.6,339.96,338.8,338.8,4793.0,334.4562,334.8108,333.6683,333.6683,4793.0
2023-01-05 12:00:00,338.44,339.68,338.44,338.86,3203.0,333.3138,334.535,333.3138,333.7274,3203.0
2023-01-05 12:30:00,339.03,339.86,338.92,339.15,3157.0,333.8949,334.7123,333.7865,334.013,3157.0
2023-01-05 13:00:00,339.09,342.07,339.08,342.07,5600.0,333.9539,336.8888,333.9441,336.8888,5600.0
2023-01-05 13:30:00,341.66,342.31,340.76,341.9,10713.0,336.485,337.1252,335.5987,336.7214,10713.0
2023-01-05 14:00:00,341.59,341.74,340.71,341.02,4854.0,336.4161,336.5638,335.5494,335.8547,4854.0
2023-01-05 14:30:00,340.97,341.77,340.76,340.96,4744.0,335.8055,336.5934,335.5987,335.7956,4744.0
2023-01-05 15:00:00,340.95,341.34,338.6,338.77,2488.0,335.7858,336.1699,333.4714,333.6388,2488.0
2023-01-05 15:30:00,338.32,339.05,337.73,338.07,22182.0,333.1956,333.9146,332.6145,332.9494,22182.0
2023-01-06 09:30:00,342.4,342.81,339.61,340.42,12956.0,337.2138,337.6176,334.4661,335.2638,12956.0
2023-01-06 10:00:00,340.67,344.53,340.49,344.53,15190.0,335.51,339.3116,335.3327,339.3116,15190.0
2023-01-06 10:30:00,344.56,348.28,344.14,348.28,5795.0,339.3411,343.0048,338.9275,343.0048,5795.0
2023-01-06 11:00:00,347.96,348.42,346.99,347.93,15296.0,342.6896,343.1426,341.7343,342.6601,15296.0
2023-01-06 11:30:00,347.95,350.61,347.95,350.27,5252.0,342.6797,345.2995,342.6797,344.9646,5252.0
2023-01-06 12:00:00,350.16,350.92,349.5,349.8,5650.0,344.8563,345.6048,344.2063,344.5017,5650.0
2023-01-06 12:30:00,349.94,349.99,348.42,348.42,5349.0,344.6396,344.6889,343.1426,343.1426,5349.0
2023-01-06 13:00:00,348.65,349.34,348.52,348.71,4430.0,343.3691,344.0487,343.2411,343.4282,4430.0
2023-01-06 13:30:00,348.78,349.73,348.42,349.73,4860.0,343.4972,344.4328,343.1426,344.4328,4860.0
2023-01-06 14:00:00,350.28,350.64,349.74,349.75,5842.0,344.9745,345.329,344.4426,344.4525,5842.0
2023-01-06 14:30:00,349.71,349.83,349.14,349.72,7078.0,344.4131,344.5313,343.8517,344.4229,7078.0
2023-01-06 15:00:00,349.85,350.51,349.43,349.99,8538.0,344.551,345.201,344.1373,344.6889,8538.0
2023-01-06 15:30:00,350.05,352.28,350.05,351.23,25949.0,344.7479,346.9442,344.7479,345.9101,25949.0
2023-01-09 09:30:00,351.97,352.52,346.49,348.64,26526.0,346.6389,347.1805,341.2419,343.3593,26526.0
2023-01-09 10:00:00,348.53,350.01,346.74,348.89,23192.0,343.251,344.7085,341.4881,343.6055,23192.0
2023-01-09 10:30:00,349.11,351.4,349.11,351.4,4873.0,343.8222,346.0775,343.8222,346.0775,4873.0
2023-01-09 11:00:00,351.41,352.56,351.1,351.19,6679.0,346.0873,347.2199,345.782,345.8707,6679.0
2023-01-09 11:30:00,350.74,351.6,350.48,351.33,8455.0,345.4275,346.2745,345.1714,346.0086,8455.0
2023-01-09 12:00:00,351.69,352.18,351.3,351.99,5014.0,346.3631,346.8457,345.979,346.6586,5014.0
2023-01-09 12:30:00,351.28,352.01,351.0,352.0,3962.0,345.9593,346.6783,345.6836,346.6684,3962.0
2023-01-09 13:00:00,351.76,351.89,349.69,350.06,10378.0,346.432,346.5601,344.3934,344.7578,10378.0
2023-01-09 13:30:00,350.14,350.62,347.92,348.61,8515.0,344.8366,345.3093,342.6502,343.3298,8515.0
2023-01-09 14:00:00,348.61,350.04,348.6,348.92,10095.0,343.3298,344.7381,343.3199,343.6351,10095.0
2023-01-09 14:30:00,348.6,348.6,345.83,345.83,7930.0,343.3199,343.3199,340.5919,340.5919,7930.0
2023-01-09 15:00:00,346.0,346.01,344.3,345.14,11121.0,340.7593,340.7691,339.085,339.9123,11121.0
2023-01-09 15:30:00,345.0,345.81,344.37,345.19,16546.0,339.7744,340.5722,339.154,339.9616,16546.0
2023-01-10 09:30:00,344.0,344.94,342.85,343.64,14237.0,338.7896,339.7153,337.657,338.435,14237.0
2023-01-10 10:00:00,343.4,344.8,342.54,342.54,4930.0,338.1987,339.5775,337.3517,337.3517,4930.0
2023-01-10 10:30:00,342.6,342.89,341.18,342.89,5083.0,337.4108,337.6964,336.0123,337.6964,5083.0
2023-01-10 11:00:00,342.78,343.45,341.68,341.91,5725.0,337.5881,338.2479,336.5047,336.7312,5725.0
2023-01-10 11:30:00,341.98,343.61,341.86,343.21,8716.0,336.8002,338.4055,336.682,338.0115,8716.0
2023-01-10 12:00:00,342.29,342.8,341.47,341.47,8211.0,337.1055,337.6078,336.2979,336.2979,8211.0
2023-01-10 12:30:00,341.66,343.14,341.51,342.48,11262.0,336.485,337.9426,336.3373,337.2926,11262.0
2023-01-10 13:00:00,342.56,343.65,342.55,342.73,5287.0,337.3714,338.4449,337.3615,337.5388,5287.0
2023-01-10 13:30:00,342.72,343.19,342.64,343.15,6141.0,337.529,337.9918,337.4502,337.9525,6141.0
2023-01-10 14:00:00,343.16,344.42,342.97,343.57,24541.0,337.9623,339.2032,337.7752,338.3661,24541.0
2023-01-10 14:30:00,343.43,343.78,342.14,342.66,14484.0,338.2282,338.5729,336.9578,337.4699,14484.0
2023-01-10 15:00:00,342.57,342.86,342.04,342.38,7302.0,337.3812,337.6668,336.8593,337.1941,7302.0
2023-01-10 15:30:00,342.37,343.99,342.01,343.96,29842.0,337.1843,338.7797,336.8297,338.7502,29842.0
2023-01-11 09:30:00,347.22,349.77,346.37,349.23,45725.0,341.9608,344.4722,341.1237,343.9404,45725.0
2023-01-11 10:00:00,349.82,351.96,348.63,351.34,25403.0,344.5214,346.629,343.3495,346.0184,25403.0
2023-01-11 10:30:00,351.17,352.17,350.23,350.24,8941.0,345.851,346.8358,344.9252,344.9351,8941.0
2023-01-11 11:00:00,350.46,352.19,350.46,352.13,5893.0,345.1517,346.8555,345.1517,346.7964,5893.0
2023-01-11 11:30:00,352.18,353.03,351.88,352.75,5592.0,346.8457,347.6828,346.5502,347.407,5592.0
2023-01-11 12:00:00,353.07,354.12,352.75,353.63,13714.0,347.7222,348.7563,347.407,348.2737,13714.0
2023-01-11 12:30:00,354.02,354.71,353.79,354.71,5207.0,348.6578,349.3374,348.4313,349.3374,5207.0
2023-01-11 13:00:00,354.73,354.95,353.66,353.92,9469.0,349.3571,349.5737,348.3033,348.5593,9469.0
2023-01-11 13:30:00,354.12,355.19,354.06,354.78,15571.0,348.7563,349.8101,348.6972,349.4063,15571.0
2023-01-11 14:00:00,354.91,354.98,354.33,354.48,11854.0,349.5343,349.6033,348.9631,349.1108,11854.0
2023-01-11 14:30:00,354.54,356.75,354.54,356.73,12571.0,349.1699,351.3465,349.1699,351.3268,12571.0
2023-01-11 15:00:00,356.7,357.5,355.09,355.23,14301.0,351.2972,352.0851,349.7116,349.8495,14301.0
2023-01-11 15:30:00,355.13,355.51,353.83,354.98,61660.0,349.751,350.1252,348.4707,349.6033,61660.0
2023-01-12 09:30:00,356.24,356.24,351.05,353.57,3684.0,350.8442,350.8442,345.7328,348.2146,3684.0
2023-01-12 10:00:00,352.6,353.5,351.59,352.12,17787.0,347.2593,348.1457,346.2646,346.7866,17787.0
2023-01-12 10:30:00,351.77,352.79,350.6,350.75,6295.0,346.4419,347.4464,345.2896,345.4373,6295.0
2023-01-12 11:00:00,349.67,350.79,349.52,350.48,8453.0,344.3737,345.4767,344.226,345.1714,8453.0
2023-01-12 11:30:00,350.6,350.93,349.76,350.93,4981.0,345.2896,345.6146,344.4623,345.6146,4981.0
2023-01-12 12:00:00,350.79,353.57,350.79,353.29,3950.0,345.4767,348.2146,345.4767,347.9389,3950.0
2023-01-12 12:30:00,353.66,354.19,353.02,353.02,13634.0,348.3033,348.8252,347.673,347.673,13634.0
2023-01-12 13:00:00,353.01,353.46,351.77,351.81,10871.0,347.6631,348.1063,346.4419,346.4813,10871.0
2023-01-12 13:30:00,351.68,353.85,351.5,353.78,7550.0,346.3533,348.4904,346.176,348.4214,7550.0
2023-01-12 14:00:00,353.93,353.98,352.81,353.18,14408.0,348.5692,348.6184,347.4661,347.8305,14408.0
2023-01-12 14:30:00,353.06,353.28,351.64,352.3,7585.0,347.7124,347.929,346.3139,346.9639,7585.0
2023-01-12 15:00:00,351.95,352.34,351.14,351.8,5370.0,346.6192,347.0033,345.8214,346.4714,5370.0
2023-01-12 15:30:00,351.79,351.98,350.51,351.69,39554.0,346.4616,346.6487,345.201,346.3631,39554.0
2023-01-13 09:30:00,349.81,351.45,348.27,350.8,16213.0,344.5116,346.1267,342.9949,345.4866,16213.0
2023-01-13 10:00:00,351.0,353.06,350.13,352.67,21062.0,345.6836,347.7124,344.8267,347.3283,21062.0
2023-01-13 10:30:00,352.63,353.89,352.31,352.36,5704.0,347.2889,348.5298,346.9737,347.023,5704.0
2023-01-13 11:00:00,352.08,352.08,350.71,351.13,3063.0,346.7472,346.7472,345.3979,345.8116,3063.0
2023-01-13 11:30:00,351.12,352.49,350.49,352.2,7942.0,345.8017,347.151,345.1813,346.8654,7942.0
2023-01-13 12:00:00,352.05,352.64,351.67,351.86,3381.0,346.7176,347.2987,346.3434,346.5305,3381.0
2023-01-13 12:30:00,352.27,352.81,351.47,352.06,3986.0,346.9343,347.4661,346.1464,346.7275,3986.0
2023-01-13 13:00:00,352.07,353.65,351.68,351.98,16657.0,346.7373,348.2934,346.3533,346.6487,16657.0
2023-01-13 13:30:00,352.28,353.06,352.12,352.98,6513.0,346.9442,347.7124,346.7866,347.6336,6513.0
2023-01-13 14:00:00,353.36,353.97,352.61,353.77,7882.0,348.0078,348.6086,347.2692,348.4116,7882.0
2023-01-13 14:30:00,353.65,354.77,353.41,354.54,5855.0,348.2934,349.3965,348.057,349.1699,5855.0
2023-01-13 15:00:00,354.43,355.14,354.27,355.07,6494.0,349.0616,349.7608,348.904,349.6919,6494.0
2023-01-13 15:30:00,355.13,356.04,354.1,355.37,55741.0,349.751,350.6472,348.7366,349.9874,55741.0
2023-01-17 09:30:00,354.3,354.3,351.12,352.37,14360.0,348.9336,348.9336,345.8017,347.0328,14360.0
2023-01-17 10:00:00,352.5,354.34,352.02,353.57,8063.0,347.1608,348.973,346.6881,348.2146,8063.0
2023-01-17 10:30:00,353.41,353.41,350.32,350.61,4443.0,348.057,348.057,345.0139,345.2995,4443.0
2023-01-17 11:00:00,350.91,351.77,350.39,351.77,6545.0,345.5949,346.4419,345.0828,346.4419,6545.0
2023-01-17 11:30:00,351.95,352.07,351.44,352.02,7691.0,346.6192,346.7373,346.1169,346.6881,7691.0
2023-01-17 12:00:00,352.07,352.72,351.53,351.53,3955.0,346.7373,347.3775,346.2055,346.2055,3955.0
2023-01-17 12:30:00,351.53,351.69,350.05,350.44,7876.0,346.2055,346.3631,344.7479,345.132,7876.0
2023-01-17 13:00:00,350.29,352.05,350.06,351.77,6270.0,344.9843,346.7176,344.7578,346.4419,6270.0
2023-01-17 13:30:00,352.18,352.75,351.39,351.39,7512.0,346.8457,347.407,346.0676,346.0676,7512.0
2023-01-17 14:00:00,351.7,351.75,350.3,351.28,8918.0,346.373,346.4222,344.9942,345.9593,8918.0
2023-01-17 14:30:00,351.65,352.97,351.64,352.5,6653.0,346.3237,347.6237,346.3139,347.1608,6653.0
2023-01-17 15:00:00,352.84,353.87,352.84,353.87,6880.0,347.4957,348.5101,347.4957,348.5101,6880.0
2023-01-17 15:30:00,353.75,354.63,352.58,353.19,33541.0,348.3919,349.2586,347.2396,347.8404,33541.0
2023-01-18 09:30:00,355.0,356.09,352.01,356.09,10516.0,349.623,350.6965,346.6783,350.6965,10516.0
2023-01-18 10:00:00,355.98,358.28,355.3,357.81,7570.0,350.5881,352.8533,349.9184,352.3904,7570.0
2023-01-18 10:30:00,357.89,358.49,355.98,356.07,13350.0,352.4692,353.0601,350.5881,350.6768,13350.0
2023-01-18 11:00:00,356.26,356.79,354.84,355.25,19542.0,350.8639,351.3859,349.4654,349.8692,19542.0
2023-01-18 11:30:00,355.0,355.48,353.99,354.55,12358.0,349.623,350.0957,348.6283,349.1798,12358.0
2023-01-18 12:00:00,354.11,354.4,353.43,354.14,18957.0,348.7464,349.0321,348.0767,348.776,18957.0
2023-01-18 12:30:00,354.0,355.28,353.95,354.42,7070.0,348.6381,349.8987,348.5889,349.0518,7070.0
2023-01-18 13:00:00,354.65,354.75,354.28,354.67,3261.0,349.2783,349.3768,348.9139,349.298,3261.0
2023-01-18 13:30:00,354.79,355.6,354.19,355.48,13715.0,349.4161,350.2139,348.8252,350.0957,13715.0
2023-01-18 14:00:00,355.37,355.87,355.19,355.84,24673.0,349.9874,350.4798,349.8101,350.4502,24673.0
2023-01-18 14:30:00,356.07,356.14,354.86,354.9,19983.0,350.6768,350.7457,349.4851,349.5245,19983.0
2023-01-18 15:00:00,355.04,355.29,353.39,353.42,8431.0,349.6624,349.9086,348.0374,348.0669,8431.0
2023-01-18 15:30:00,353.25,353.25,351.65,351.93,34621.0,347.8995,347.8995,346.3237,346.5995,34621.0
2023-01-19 09:30:00,350.08,351.42,347.97,348.21,3821.0,344.7775,346.0972,342.6994,342.9358,3821.0
2023-01-19 10:00:00,348.45,349.23,346.58,346.58,9591.0,343.1722,343.9404,341.3305,341.3305,9591.0
2023-01-19 10:30:00,345.72,345.72,343.64,344.27,6621.0,340.4835,340.4835,338.435,339.0555,6621.0
2023-01-19 11:00:00,344.11,345.0,343.11,343.12,4819.0,338.8979,339.7744,337.9131,337.9229,4819.0
2023-01-19 11:30:00,342.77,343.41,341.46,341.87,5163.0,337.5782,338.2085,336.2881,336.6918,5163.0
2023-01-19 12:00:00,342.34,343.06,342.03,342.25,4425.0,337.1547,337.8638,336.8494,337.0661,4425.0
2023-01-19 12:30:00,342.43,343.12,342.04,343.12,10354.0,337.2434,337.9229,336.8593,337.9229,10354.0
2023-01-19 13:00:00,343.25,344.05,343.01,343.4,6498.0,338.0509,338.8388,337.8146,338.1987,6498.0
2023-01-19 13:30:00,343.74,344.43,343.01,343.51,4423.0,338.5335,339.2131,337.8146,338.307,4423.0
2023-01-19 14:00:00,343.55,345.14,342.6,344.59,8370.0,338.3464,339.9123,337.4108,339.3706,8370.0
2023-01-19 14:30:00,344.5,345.72,344.24,345.48,14455.0,339.282,340.4835,339.0259,340.2472,14455.0
2023-01-19 15:00:00,345.49,345.88,344.69,344.76,18275.0,340.257,340.6411,339.4691,339.5381,18275.0
2023-01-19 15:30:00,344.5,345.41,342.98,342.99,45247.0,339.282,340.1782,337.785,337.7949,45247.0
2023-01-20 09:30:00,343.56,343.56,341.58,342.54,24228.0,338.3562,338.3562,336.4062,337.3517,24228.0
2023-01-20 10:00:00,341.97,343.11,341.1,342.6,9866.0,336.7903,337.9131,335.9335,337.4108,9866.0
2023-01-20 10:30:00,342.56,344.5,342.2,343.91,4800.0,337.3714,339.282,337.0168,338.7009,4800.0
2023-01-20 11:00:00,343.81,345.01,343.62,345.01,4395.0,338.6025,339.7843,338.4153,339.7843,4395.0
2023-01-20 11:30:00,345.22,345.94,344.82,345.74,3128.0,339.9911,340.7002,339.5972,340.5032,3128.0
2023-01-20 12:00:00,346.2,348.11,345.69,346.95,15744.0,340.9563,342.8373,340.454,341.6949,15744.0
2023-01-20 12:30:00,346.96,346.98,346.51,346.51,1672.0,341.7047,341.7244,341.2616,341.2616,1672.0
2023-01-20 13:00:00,346.94,347.14,345.84,346.25,2800.0,341.685,341.882,340.6017,341.0055,2800.0
2023-01-20 13:30:00,346.5,347.93,345.99,347.05,16520.0,341.2517,342.6601,340.7494,341.7934,16520.0
2023-01-20 14:00:00,347.23,348.25,346.96,348.25,4837.0,341.9707,342.9752,341.7047,342.9752,4837.0
2023-01-20 14:30:00,348.48,348.79,348.23,348.75,6190.0,343.2017,343.507,342.9555,343.4676,6190.0
2023-01-20 15:00:00,349.5,349.92,348.85,349.17,5884.0,344.2063,344.6199,343.5661,343.8813,5884.0
2023-01-20 15:30:00,349.12,349.18,347.32,347.69,46877.0,343.832,343.8911,342.0593,342.4237,46877.0
2023-01-23 09:30:00,347.55,347.55,343.1,346.04,12952.0,342.2858,342.2858,337.9032,340.7987,12952.0
2023-01-23 10:00:00,345.96,347.62,344.78,347.1,6013.0,340.7199,342.3547,339.5578,341.8426,6013.0
2023-01-23 10:30:00,347.38,347.84,346.48,347.64,5402.0,342.1184,342.5714,341.232,342.3744,5402.0
2023-01-23 11:00:00,347.86,350.55,347.72,349.4,3086.0,342.5911,345.2404,342.4532,344.1078,3086.0
2023-01-23 11:30:00,349.89,350.64,349.58,349.69,4375.0,344.5904,345.329,344.2851,344.3934,4375.0
2023-01-23 12:00:00,350.04,350.17,348.28,348.8,2700.0,344.7381,344.8661,343.0048,343.5169,2700.0
2023-01-23 12:30:00,348.74,349.76,348.72,349.73,3152.0,343.4578,344.4623,343.4381,344.4328,3152.0
2023-01-23 13:00:00,350.17,350.76,350.0,350.42,5518.0,344.8661,345.4472,344.6987,345.1123,5518.0
2023-01-23 13:30:00,350.6,351.32,350.58,350.66,8082.0,345.2896,345.9987,345.2699,345.3487,8082.0
2023-01-23 14:00:00,350.3,350.3,349.49,349.5,9543.0,344.9942,344.9942,344.1964,344.2063,9543.0
2023-01-23 14:30:00,349.6,349.99,348.22,348.37,5201.0,344.3048,344.6889,342.9457,343.0934,5201.0
2023-01-23 15:00:00,348.24,349.28,348.08,348.49,4428.0,342.9654,343.9896,342.8078,343.2116,4428.0
2023-01-23 15:30:00,348.51,348.93,347.55,348.81,39100.0,343.2313,343.6449,342.2858,343.5267,39100.0
2023-01-24 09:30:00,344.78,345.03,342.71,342.72,11748.0,339.5578,339.804,337.5191,337.529,11748.0
2023-01-24 10:00:00,341.87,345.38,341.87,345.38,13291.0,336.6918,340.1487,336.6918,340.1487,13291.0
2023-01-24 10:30:00,344.9,346.0,343.98,345.91,11075.0,339.6759,340.7593,338.7699,340.6706,11075.0
2023-01-24 11:00:00,345.52,346.89,345.18,346.89,5458.0,340.2866,341.6358,339.9517,341.6358,5458.0
2023-01-24 11:30:00,346.55,346.55,344.97,345.03,5941.0,341.301,341.301,339.7449,339.804,5941.0
2023-01-24 12:00:00,345.17,346.69,343.71,345.81,7065.0,339.9419,341.4388,338.504,340.5722,7065.0
2023-01-24 12:30:00,345.77,346.15,344.71,345.0,11903.0,340.5328,340.907,339.4888,339.7744,11903.0
2023-01-24 13:00:00,344.97,345.38,344.2,344.21,7761.0,339.7449,340.1487,338.9865,338.9964,7761.0
2023-01-24 13:30:00,344.22,345.11,343.68,344.8,10922.0,339.0062,339.8828,338.4744,339.5775,10922.0
2023-01-24 14:00:00,344.8,345.55,344.08,345.55,7331.0,339.5775,340.3161,338.8684,340.3161,7331.0
2023-01-24 14:30:00,345.37,346.02,345.36,345.74,6490.0,340.1388,340.779,340.129,340.5032,6490.0
2023-01-24 15:00:00,345.74,346.13,345.61,345.77,3908.0,340.5032,340.8873,340.3752,340.5328,3908.0
2023-01-24 15:30:00,345.94,346.78,344.66,346.29,38995.0,340.7002,341.5275,339.4396,341.0449,38995.0
2023-01-25 09:30:00,344.86,344.86,341.78,343.52,14503.0,339.6366,339.6366,336.6032,338.3168,14503.0
2023-01-25 10:00:00,343.75,345.11,343.19,343.55,6138.0,338.5434,339.8828,337.9918,338.3464,6138.0
2023-01-25 10:30:00,343.05,343.41,340.41,341.06,2822.0,337.854,338.2085,335.254,335.8941,2822.0
2023-01-25 11:00:00,341.43,343.35,341.18,343.2,1492.0,336.2585,338.1494,336.0123,338.0017,1492.0
2023-01-25 11:30:00,343.35,344.99,343.02,344.54,3736.0,338.1494,339.7646,337.8244,339.3214,3736.0
2023-01-25 12:00:00,344.81,345.43,344.07,344.07,1822.0,339.5873,340.1979,338.8585,338.8585,1822.0
2023-01-25 12:30:00,344.54,346.07,344.54,346.07,3868.0,339.3214,340.8282,339.3214,340.8282,3868.0
2023-01-25 13:00:00,345.75,347.41,345.74,347.37,6077.0,340.5131,342.1479,340.5032,342.1085,6077.0
2023-01-25 13:30:00,347.41,347.74,346.83,347.0,4342.0,342.1479,342.4729,341.5767,341.7441,4342.0
2023-01-25 14:00:00,347.63,348.82,347.63,347.72,3400.0,342.3646,343.5366,342.3646,342.4532,3400.0
2023-01-25 14:30:00,347.78,347.78,346.76,347.01,4736.0,342.5123,342.5123,341.5078,341.754,4736.0
2023-01-25 15:00:00,347.13,347.95,346.7,346.8,5016.0,341.8722,342.6797,341.4487,341.5472,5016.0
2023-01-25 15:30:00,346.91,347.74,346.83,347.51,16466.0,341.6555,342.4729,341.5767,342.2464,16466.0
2023-01-26 09:30:00,348.97,348.97,341.74,341.8,18099.0,343.6843,343.6843,336.5638,336.6229,18099.0
2023-01-26 10:00:00,341.2,342.95,337.91,342.55,48152.0,336.032,337.7555,332.7918,337.3615,48152.0
2023-01-26 10:30:00,342.83,344.83,342.27,343.86,10632.0,337.6373,339.607,337.0858,338.6517,10632.0
2023-01-26 11:00:00,343.1,343.54,342.07,342.5,57611.0,337.9032,338.3365,336.8888,337.3123,57611.0
2023-01-26 11:30:00,342.6,342.6,341.6,342.33,5735.0,337.4108,337.4108,336.4259,337.1449,5735.0
2023-01-26 12:00:00,342.99,345.0,342.67,343.2,26266.0,337.7949,339.7744,337.4797,338.0017,26266.0
2023-01-26 12:30:00,343.33,343.9,342.45,343.31,30060.0,338.1297,338.6911,337.2631,338.11,30060.0
2023-01-26 13:00:00,343.64,344.15,343.03,343.35,14686.0,338.435,338.9373,337.8343,338.1494,14686.0
2023-01-26 13:30:00,343.42,345.61,343.38,345.0,15911.0,338.2184,340.3752,338.179,339.7744,15911.0
2023-01-26 14:00:00,345.0,346.49,344.93,346.13,6553.0,339.7744,341.2419,339.7055,340.8873,6553.0
2023-01-26 14:30:00,346.29,347.09,346.28,346.99,4629.0,341.0449,341.8328,341.035,341.7343,4629.0
2023-01-26 15:00:00,347.01,347.01,345.85,346.91,19200.0,341.754,341.754,340.6116,341.6555,19200.0
2023-01-26 15:30:00,346.74,348.99,346.55,348.97,31432.0,341.4881,343.704,341.301,343.6843,31432.0
2023-01-27 09:30:00,348.74,350.13,347.65,349.84,5130.0,343.4578,344.8267,342.3843,344.5411,5130.0
2023-01-27 10:00:00,349.68,350.49,348.48,348.52,3823.0,344.3835,345.1813,343.2017,343.2411,3823.0
2023-01-27 10:30:00,348.54,348.56,347.5,347.98,16694.0,343.2608,343.2805,342.2366,342.7093,16694.0
2023-01-27 11:00:00,347.83,348.78,347.5,348.68,2938.0,342.5616,343.4972,342.2366,343.3987,2938.0
2023-01-27 11:30:00,348.75,349.73,348.62,349.58,2569.0,343.4676,344.4328,343.3396,344.2851,2569.0
2023-01-27 12:00:00,349.32,350.66,349.32,349.7,1504.0,344.029,345.3487,344.029,344.4032,1504.0
2023-01-27 12:30:00,349.7,350.35,349.6,349.61,1888.0,344.4032,345.0434,344.3048,344.3146,1888.0
2023-01-27 13:00:00,349.88,349.88,349.17,349.68,2710.0,344.5805,344.5805,343.8813,344.3835,2710.0
2023-01-27 13:30:00,349.86,350.91,349.76,350.91,4286.0,344.5608,345.5949,344.4623,345.5949,4286.0
2023-01-27 14:00:00,350.82,351.05,350.46,350.96,8497.0,345.5063,345.7328,345.1517,345.6442,8497.0
2023-01-27 14:30:00,350.88,351.51,350.48,351.22,6425.0,345.5654,346.1858,345.1714,345.9002,6425.0
2023-01-27 15:00:00,351.46,351.9,350.5,350.57,8695.0,346.1366,346.5699,345.1911,345.2601,8695.0
2023-01-27 15:30:00,350.58,350.61,347.64,347.72,29464.0,345.2699,345.2995,342.3744,342.4532,29464.0
2023-01-30 09:30:00,345.63,349.59,345.63,349.57,7375.0,340.3949,344.2949,340.3949,344.2752,7375.0
2023-01-30 10:00:00,349.3,350.14,349.15,350.03,5490.0,344.0093,344.8366,343.8616,344.7282,5490.0
2023-01-30 10:30:00,349.72,349.86,347.44,347.86,3081.0,344.4229,344.5608,342.1775,342.5911,3081.0
2023-01-30 11:00:00,347.88,348.8,347.52,348.77,1910.0,342.6108,343.5169,342.2563,343.4873,1910.0
2023-01-30 11:30:00,349.07,349.07,347.71,348.12,3523.0,343.7828,343.7828,342.4434,342.8472,3523.0
2023-01-30 12:00:00,348.7,348.7,347.15,347.36,2524.0,343.4184,343.4184,341.8919,342.0987,2524.0
2023-01-30 12:30:00,347.48,347.78,347.0,347.66,3838.0,342.2169,342.5123,341.7441,342.3941,3838.0
2023-01-30 13:00:00,347.54,348.89,347.54,348.71,1565.0,342.276,343.6055,342.276,343.4282,1565.0
2023-01-30 13:30:00,348.51,349.91,348.39,349.67,3271.0,343.2313,344.6101,343.1131,344.3737,3271.0
2023-01-30 14:00:00,349.72,349.72,348.35,348.76,3610.0,344.4229,344.4229,343.0737,343.4775,3610.0
2023-01-30 14:30:00,348.7,348.89,347.6,348.08,7773.0,343.4184,343.6055,342.3351,342.8078,7773.0
2023-01-30 15:00:00,348.23,348.84,347.34,347.49,8425.0,342.9555,343.5563,342.079,342.2267,8425.0
2023-01-30 15:30:00,347.35,348.1,346.67,347.37,25266.0,342.0888,342.8275,341.4191,342.1085,25266.0
2023-01-31 09:30:00,350.12,350.39,346.78,349.04,12467.0,344.8169,345.0828,341.5275,343.7532,12467.0
2023-01-31 10:00:00,348.38,350.1,348.38,350.0,15990.0,343.1032,344.7972,343.1032,344.6987,15990.0
2023-01-31 10:30:00,350.3,350.3,349.19,349.43,2836.0,344.9942,344.9942,343.901,344.1373,2836.0
2023-01-31 11:00:00,349.9,351.67,349.82,351.58,11612.0,344.6002,346.3434,344.5214,346.2548,11612.0
2023-01-31 11:30:00,351.6,353.28,351.6,353.28,2107.0,346.2745,347.929,346.2745,347.929,2107.0
2023-01-31 12:00:00,352.82,353.91,352.38,353.71,5396.0,347.476,348.5495,347.0427,348.3525,5396.0
2023-01-31 12:30:00,353.48,354.81,353.34,354.75,6235.0,348.126,349.4358,347.9881,349.3768,6235.0
2023-01-31 13:00:00,354.54,355.25,354.42,355.0,7475.0,349.1699,349.8692,349.0518,349.623,7475.0
2023-01-31 13:30:00,354.92,355.45,354.72,355.12,9702.0,349.5442,350.0662,349.3472,349.7411,9702.0
2023-01-31 14:00:00,355.13,356.04,355.08,355.92,12936.0,349.751,350.6472,349.7018,350.529,12936.0
2023-01-31 14:30:00,355.98,356.33,355.75,356.15,5287.0,350.5881,350.9328,350.3616,350.7555,5287.0
2023-01-31 15:00:00,356.42,357.28,356.29,357.04,12245.0,351.0215,351.8684,350.8934,351.6321,12245.0
2023-01-31 15:30:00,357.02,359.92,357.02,359.64,25800.0,351.6124,354.4684,351.6124,354.1927,25800.0
2023-02-01 09:30:00,358.45,361.18,358.13,360.51,9386.0,353.0207,355.7094,352.7056,355.0495,9386.0
2023-02-01 10:00:00,360.17,360.39,359.02,360.09,10309.0,354.7147,354.9313,353.5821,354.6359,10309.0
2023-02-01 10:30:00,360.21,360.21,357.42,357.96,4672.0,354.7541,354.7541,352.0063,352.5381,4672.0
2023-02-01 11:00:00,357.65,358.49,357.15,358.4,7836.0,352.2328,353.0601,351.7404,352.9715,7836.0
2023-02-01 11:30:00,358.55,358.99,357.54,358.27,8437.0,353.1192,353.5525,352.1245,352.8434,8437.0
2023-02-01 12:00:00,357.81,358.12,356.2,356.2,7093.0,352.3904,352.6957,350.8048,350.8048,7093.0
2023-02-01 12:30:00,356.64,357.0,355.57,356.14,6613.0,351.2381,351.5927,350.1843,350.7457,6613.0
2023-02-01 13:00:00,356.08,356.87,355.89,356.55,3154.0,350.6866,351.4646,350.4995,351.1495,3154.0
2023-02-01 13:30:00,357.18,357.18,355.64,356.39,5842.0,351.7699,351.7699,350.2533,350.9919,5842.0
2023-02-01 14:00:00,354.91,356.72,352.47,356.38,7657.0,349.5343,351.3169,347.1313,350.9821,7657.0
2023-02-01 14:30:00,356.33,361.21,354.29,360.38,31580.0,350.9328,355.7389,348.9237,354.9215,31580.0
2023-02-01 15:00:00,360.88,363.89,360.27,362.94,31577.0,355.4139,358.3783,354.8131,357.4427,31577.0
2023-02-01 15:30:00,363.33,365.03,361.81,362.19,44864.0,357.8268,359.501,356.3298,356.7041,44864.0
2023-02-02 09:30:00,363.73,369.39,363.41,367.94,33391.0,358.2207,363.795,357.9056,362.367,33391.0
2023-02-02 10:00:00,367.58,368.06,364.02,364.42,11997.0,362.0124,362.4852,358.5063,358.9003,11997.0
2023-02-02 10:30:00,364.75,368.77,364.75,368.77,14825.0,359.2253,363.1844,359.2253,363.1844,14825.0
2023-02-02 11:00:00,368.59,369.82,368.21,369.02,8063.0,363.0071,364.2185,362.6329,363.4306,8063.0
2023-02-02 11:30:00,368.57,369.33,368.44,368.99,5192.0,362.9874,363.7359,362.8594,363.4011,5192.0
2023-02-02 12:00:00,369.08,370.01,368.26,368.96,5581.0,363.4897,364.4056,362.6821,363.3715,5581.0
2023-02-02 12:30:00,368.81,370.01,368.81,369.83,5297.0,363.2238,364.4056,363.2238,364.2283,5297.0
2023-02-02 13:00:00,369.78,370.36,368.88,368.93,5112.0,364.1791,364.7503,363.2927,363.342,5112.0
2023-02-02 13:30:00,369.12,372.81,369.09,372.81,9824.0,363.5291,367.1632,363.4996,367.1632,9824.0
2023-02-02 14:00:00,372.7,374.4,370.23,370.63,33910.0,367.0549,368.7291,364.6223,365.0162,33910.0
2023-02-02 14:30:00,370.63,370.9,369.38,369.38,7177.0,365.0162,365.2821,363.7852,363.7852,7177.0
2023-02-02 15:00:00,369.29,370.59,369.04,370.26,13569.0,363.6965,364.9768,363.4503,364.6518,13569.0
2023-02-02 15:30:00,370.3,371.3,369.66,370.23,41587.0,364.6912,365.6761,364.0609,364.6223,41587.0
2023-02-03 09:30:00,365.75,370.22,365.06,366.42,4905.0,360.2101,364.6124,359.5306,360.87,4905.0
2023-02-03 10:00:00,365.77,368.46,365.77,368.18,4291.0,360.2298,362.8791,360.2298,362.6033,4291.0
2023-02-03 10:30:00,368.1,368.89,366.58,366.97,2468.0,362.5245,363.3026,361.0276,361.4117,2468.0
2023-02-03 11:00:00,367.14,367.38,366.7,367.04,4337.0,361.5791,361.8155,361.1458,361.4806,4337.0
2023-02-03 11:30:00,367.55,367.71,363.96,363.96,4737.0,361.9829,362.1405,358.4473,358.4473,4737.0
2023-02-03 12:00:00,364.73,365.26,364.63,365.04,4518.0,359.2056,359.7276,359.1071,359.5109,4518.0
2023-02-03 12:30:00,364.96,365.33,363.86,363.86,5548.0,359.4321,359.7965,358.3488,358.3488,5548.0
2023-02-03 13:00:00,363.05,363.34,361.02,361.02,7985.0,357.551,357.8366,355.5518,355.5518,7985.0
2023-02-03 13:30:00,360.96,361.33,359.78,359.98,6402.0,355.4927,355.8571,354.3306,354.5275,6402.0
2023-02-03 14:00:00,359.99,360.98,359.85,360.98,5558.0,354.5374,355.5124,354.3995,355.5124,5558.0
2023-02-03 14:30:00,361.19,361.23,359.97,360.67,12733.0,355.7192,355.7586,354.5177,355.2071,12733.0
2023-02-03 15:00:00,360.24,361.96,359.97,361.37,5784.0,354.7836,356.4775,354.5177,355.8965,5784.0
2023-02-03 15:30:00,361.48,361.97,359.75,360.63,35747.0,356.0048,356.4874,354.301,355.1677,35747.0
2023-02-06 09:30:00,357.4,360.41,353.9,356.51,17104.0,351.9866,354.951,348.5396,351.1101,17104.0
2023-02-06 10:00:00,356.56,356.56,354.24,354.7,2842.0,351.1593,351.1593,348.8745,349.3275,2842.0
2023-02-06 10:30:00,354.64,356.52,353.41,356.47,11072.0,349.2684,351.1199,348.057,351.0707,11072.0
2023-02-06 11:00:00,355.99,357.25,355.99,357.05,3362.0,350.598,351.8389,350.598,351.6419,3362.0
2023-02-06 11:30:00,357.04,357.06,353.99,354.38,5469.0,351.6321,351.6518,348.6283,349.0124,5469.0
2023-02-06 12:00:00,354.38,355.18,353.93,355.0,8570.0,349.0124,349.8002,348.5692,349.623,8570.0
2023-02-06 12:30:00,355.55,355.74,354.44,354.74,2509.0,350.1646,350.3518,349.0714,349.3669,2509.0
2023-02-06 13:00:00,354.51,355.0,354.0,354.72,3900.0,349.1404,349.623,348.6381,349.3472,3900.0
2023-02-06 13:30:00,354.51,355.48,353.76,355.4,7859.0,349.1404,350.0957,348.4017,350.0169,7859.0
2023-02-06 14:00:00,355.47,357.41,355.36,355.4,4879.0,350.0858,351.9965,349.9775,350.0169,4879.0
2023-02-06 14:30:00,355.51,356.12,355.02,356.12,7409.0,350.1252,350.726,349.6427,350.726,7409.0
2023-02-06 15:00:00,356.22,356.68,355.81,356.2,4534.0,350.8245,351.2775,350.4207,350.8048,4534.0
2023-02-06 15:30:00,355.76,357.1,355.52,356.88,22801.0,350.3715,351.6912,350.1351,351.4745,22801.0
2023-02-07 09:30:00,355.15,355.15,352.69,353.73,22136.0,349.7707,349.7707,347.348,348.3722,22136.0
2023-02-07 10:00:00,353.7,354.36,353.1,353.34,9119.0,348.3427,348.9927,347.7517,347.9881,9119.0
2023-02-07 10:30:00,353.33,353.4,351.87,352.02,11974.0,347.9783,348.0472,346.5404,346.6881,11974.0
2023-02-07 11:00:00,352.38,353.67,352.1,353.5,10154.0,347.0427,348.3131,346.7669,348.1457,10154.0
2023-02-07 11:30:00,353.6,354.61,353.38,354.61,8609.0,348.2442,349.2389,348.0275,349.2389,8609.0
2023-02-07 12:00:00,354.56,354.88,354.5,354.5,2643.0,349.1896,349.5048,349.1305,349.1305,2643.0
2023-02-07 12:30:00,354.42,357.76,354.18,357.71,5512.0,349.0518,352.3412,348.8154,352.2919,5512.0
2023-02-07 13:00:00,358.14,358.71,355.44,355.53,10412.0,352.7154,353.2768,350.0563,350.1449,10412.0
2023-02-07 13:30:00,354.36,354.36,352.78,353.97,8097.0,348.9927,348.9927,347.4366,348.6086,8097.0
2023-02-07 14:00:00,354.06,357.3,354.06,357.17,6392.0,348.6972,351.8881,348.6972,351.7601,6392.0
2023-02-07 14:30:00,357.48,359.17,357.4,359.17,6174.0,352.0654,353.7298,351.9866,353.7298,6174.0
2023-02-07 15:00:00,359.26,360.15,357.44,358.32,9918.0,353.8184,354.695,352.026,352.8927,9918.0
2023-02-07 15:30:00,358.23,359.87,357.59,358.46,26979.0,352.804,354.4192,352.1737,353.0306,26979.0
2023-02-08 09:30:00,355.93,358.26,354.57,358.21,14358.0,350.5389,352.8336,349.1995,352.7843,14358.0
2023-02-08 10:00:00,357.77,357.85,356.66,356.91,20023.0,352.351,352.4298,351.2578,351.504,20023.0
2023-02-08 10:30:00,356.62,356.62,355.04,356.24,3708.0,351.2184,351.2184,349.6624,350.8442,3708.0
2023-02-08 11:00:00,355.83,357.05,355.81,356.21,4738.0,350.4404,351.6419,350.4207,350.8146,4738.0
2023-02-08 11:30:00,355.97,356.91,355.55,356.77,3206.0,350.5783,351.504,350.1646,351.3662,3206.0
2023-02-08 12:00:00,356.66,357.5,356.54,357.5,3151.0,351.2578,352.0851,351.1396,352.0851,3151.0
2023-02-08 12:30:00,357.5,357.67,356.97,357.21,11371.0,352.0851,352.2525,351.5631,351.7995,11371.0
2023-02-08 13:00:00,357.49,357.58,356.27,356.33,5267.0,352.0753,352.1639,350.8737,350.9328,5267.0
2023-02-08 13:30:00,355.89,356.73,355.69,356.39,4310.0,350.4995,351.3268,350.3025,350.9919,4310.0
2023-02-08 14:00:00,356.35,356.87,355.72,355.98,9423.0,350.9525,351.4646,350.3321,350.5881,9423.0
2023-02-08 14:30:00,356.0,356.46,355.09,356.46,7395.0,350.6078,351.0609,349.7116,351.0609,7395.0
2023-02-08 15:00:00,356.38,356.38,354.66,355.36,10686.0,350.9821,350.9821,349.2881,349.9775,10686.0
2023-02-08 15:30:00,355.32,356.21,354.9,356.21,45131.0,349.9381,350.8146,349.5245,350.8146,45131.0
2023-02-09 09:30:00,359.91,362.98,359.43,359.66,18305.0,354.4586,357.4821,353.9859,354.2124,18305.0
2023-02-09 10:00:00,359.82,361.2,359.2,359.39,12064.0,354.37,355.7291,353.7594,353.9465,12064.0
2023-02-09 10:30:00,359.6,361.38,359.6,360.42,5134.0,354.1533,355.9063,354.1533,354.9609,5134.0
2023-02-09 11:00:00,360.11,360.11,358.59,358.59,3014.0,354.6556,354.6556,353.1586,353.1586,3014.0
2023-02-09 11:30:00,358.62,359.04,358.28,358.78,3220.0,353.1881,353.6018,352.8533,353.3457,3220.0
2023-02-09 12:00:00,358.95,359.21,357.91,357.91,2000.0,353.5131,353.7692,352.4889,352.4889,2000.0
2023-02-09 12:30:00,358.15,358.15,356.48,357.88,4134.0,352.7253,352.7253,351.0805,352.4593,4134.0
2023-02-09 13:00:00,357.89,357.89,356.92,357.06,9862.0,352.4692,352.4692,351.5139,351.6518,9862.0
2023-02-09 13:30:00,356.96,357.59,355.84,355.9,6749.0,351.5533,352.1737,350.4502,350.5093,6749.0
2023-02-09 14:00:00,356.15,356.49,354.68,355.25,8369.0,350.7555,351.0904,349.3078,349.8692,8369.0
2023-02-09 14:30:00,354.86,355.67,354.86,355.57,6104.0,349.4851,350.2828,349.4851,350.1843,6104.0
2023-02-09 15:00:00,355.24,355.24,352.94,353.36,5625.0,349.8593,349.8593,347.5942,348.0078,5625.0
2023-02-09 15:30:00,352.94,355.14,352.7,353.29,23261.0,347.5942,349.7608,347.3578,347.9389,23261.0
2023-02-10 09:30:00,350.55,350.78,348.44,348.96,9164.0,345.2404,345.4669,343.1623,343.6745,9164.0
2023-02-10 10:00:00,348.83,352.39,347.43,352.3,15948.0,343.5464,347.0525,342.1676,346.9639,15948.0
2023-02-10 10:30:00,352.31,352.94,347.67,348.71,12726.0,346.9737,347.5942,342.404,343.4282,12726.0
2023-02-10 11:00:00,348.69,349.18,347.76,348.72,6762.0,343.4085,343.8911,342.4926,343.4381,6762.0
2023-02-10 11:30:00,348.96,348.97,347.07,347.29,21046.0,343.6745,343.6843,341.8131,342.0297,21046.0
2023-02-10 12:00:00,347.06,347.24,345.14,345.88,19627.0,341.8032,341.9805,339.9123,340.6411,19627.0
2023-02-10 12:30:00,346.16,348.57,346.16,348.57,15767.0,340.9169,343.2904,340.9169,343.2904,15767.0
2023-02-10 13:00:00,348.53,349.67,348.3,348.9,5225.0,343.251,344.3737,343.0244,343.6154,5225.0
2023-02-10 13:30:00,348.88,349.81,348.72,349.21,4539.0,343.5957,344.5116,343.4381,343.9207,4539.0
2023-02-10 14:00:00,348.69,349.81,348.53,349.64,4645.0,343.4085,344.5116,343.251,344.3442,4645.0
2023-02-10 14:30:00,349.57,350.26,349.37,349.86,5402.0,344.2752,344.9548,344.0782,344.5608,5402.0
2023-02-10 15:00:00,350.08,350.45,349.33,349.93,4924.0,344.7775,345.1419,344.0388,344.6298,4924.0
2023-02-10 15:30:00,350.25,351.36,350.06,351.09,27428.0,344.9449,346.0381,344.7578,345.7722,27428.0
2023-02-13 09:30:00,352.56,353.81,349.3,353.81,6400.0,347.2199,348.451,344.0093,348.451,6400.0
2023-02-13 10:00:00,353.96,353.96,353.12,353.95,4354.0,348.5987,348.5987,347.7714,348.5889,4354.0
2023-02-13 10:30:00,354.12,355.4,353.67,354.75,19470.0,348.7563,350.0169,348.3131,349.3768,19470.0
2023-02-13 11:00:00,354.92,355.31,354.68,354.8,6747.0,349.5442,349.9283,349.3078,349.426,6747.0
2023-02-13 11:30:00,354.92,355.0,353.8,354.23,9385.0,349.5442,349.623,348.4411,348.8646,9385.0
2023-02-13 12:00:00,354.11,355.13,354.09,354.77,6562.0,348.7464,349.751,348.7267,349.3965,6562.0
2023-02-13 12:30:00,354.77,354.93,354.48,354.48,4123.0,349.3965,349.554,349.1108,349.1108,4123.0
2023-02-13 13:00:00,354.47,354.61,353.96,354.19,4893.0,349.101,349.2389,348.5987,348.8252,4893.0
2023-02-13 13:30:00,354.33,354.68,353.9,353.96,7569.0,348.9631,349.3078,348.5396,348.5987,7569.0
2023-02-13 14:00:00,354.11,354.77,353.56,353.56,13001.0,348.7464,349.3965,348.2048,348.2048,13001.0
2023-02-13 14:30:00,353.87,354.78,353.86,354.73,8648.0,348.5101,349.4063,348.5002,349.3571,8648.0
2023-02-13 15:00:00,354.82,355.24,354.37,354.87,22044.0,349.4457,349.8593,349.0025,349.4949,22044.0
2023-02-13 15:30:00,354.75,356.93,354.69,356.65,60762.0,349.3768,351.5237,349.3177,351.248,60762.0
2023-02-14 09:30:00,354.78,356.27,353.1,356.27,15574.0,349.4063,350.8737,347.7517,350.8737,15574.0
2023-02-14 10:00:00,356.82,359.88,356.48,357.99,18659.0,351.4154,354.4291,351.0805,352.5677,18659.0
2023-02-14 10:30:00,357.53,357.53,353.71,355.09,7644.0,352.1146,352.1146,348.3525,349.7116,7644.0
2023-02-14 11:00:00,355.19,356.22,354.58,354.93,11554.0,349.8101,350.8245,349.2093,349.554,11554.0
2023-02-14 11:30:00,354.81,355.21,351.78,352.71,11057.0,349.4358,349.8298,346.4517,347.3677,11057.0
2023-02-14 12:00:00,353.39,354.56,353.24,354.52,9113.0,348.0374,349.1896,347.8896,349.1502,9113.0
2023-02-14 12:30:00,354.6,355.02,354.19,354.72,10891.0,349.229,349.6427,348.8252,349.3472,10891.0
2023-02-14 13:00:00,354.68,357.32,354.61,357.22,10504.0,349.3078,351.9078,349.2389,351.8093,10504.0
2023-02-14 13:30:00,357.21,357.94,356.88,356.88,8356.0,351.7995,352.5184,351.4745,351.4745,8356.0
2023-02-14 14:00:00,357.11,358.04,356.89,357.28,7526.0,351.701,352.6169,351.4843,351.8684,7526.0
2023-02-14 14:30:00,357.47,358.25,356.74,357.21,20931.0,352.0556,352.8237,351.3366,351.7995,20931.0
2023-02-14 15:00:00,357.2,357.26,356.05,356.25,29772.0,351.7896,351.8487,350.6571,350.854,29772.0
2023-02-14 15:30:00,356.24,357.5,355.67,356.09,52292.0,350.8442,352.0851,350.2828,350.6965,52292.0
2023-02-15 09:30:00,369.55,376.0,367.41,372.54,74888.0,363.9526,370.3049,361.845,366.8973,74888.0
2023-02-15 10:00:00,372.88,382.33,372.82,380.83,51067.0,367.2321,376.539,367.1731,375.0617,51067.0
2023-02-15 10:30:00,379.45,385.12,379.44,380.01,78454.0,373.7026,379.2868,373.6928,374.2542,78454.0
2023-02-15 11:00:00,379.99,386.73,378.92,380.81,30613.0,374.2345,380.8724,373.1807,375.042,30613.0
2023-02-15 11:30:00,380.81,383.59,378.98,382.72,50870.0,375.042,377.7799,373.2398,376.9231,50870.0
2023-02-15 12:00:00,383.21,383.87,379.54,381.09,36788.0,377.4057,378.0557,373.7913,375.3178,36788.0
2023-02-15 12:30:00,381.29,384.99,381.29,383.35,30820.0,375.5148,379.1587,375.5148,377.5436,30820.0
2023-02-15 13:00:00,383.38,383.54,380.95,381.69,23920.0,377.5731,377.7307,375.1799,375.9087,23920.0
2023-02-15 13:30:00,381.16,382.62,380.33,380.56,20008.0,375.3867,376.8246,374.5693,374.7958,20008.0
2023-02-15 14:00:00,380.56,381.93,379.79,381.48,42863.0,374.7958,376.1451,374.0375,375.7019,42863.0
2023-02-15 14:30:00,381.59,382.72,379.92,380.18,27340.0,375.8102,376.9231,374.1655,374.4216,27340.0
2023-02-15 15:00:00,380.63,381.74,380.09,381.51,22940.0,374.8648,375.9579,374.3329,375.7314,22940.0
2023-02-15 15:30:00,381.47,382.91,380.0,382.64,99881.0,375.692,377.1102,374.2443,376.8443,99881.0
2023-02-16 09:30:00,374.08,377.32,372.5,376.79,119111.0,368.414,371.6049,366.8579,371.0829,119111.0
2023-02-16 10:00:00,376.6,381.73,376.19,379.65,60971.0,370.8958,375.9481,370.492,373.8996,60971.0
2023-02-16 10:30:00,378.99,379.87,375.9,378.44,41543.0,373.2496,374.1163,370.2064,372.7079,41543.0
2023-02-16 11:00:00,378.67,379.81,375.33,376.31,34139.0,372.9344,374.0572,369.645,370.6102,34139.0
2023-02-16 11:30:00,376.4,377.42,374.58,374.64,31653.0,370.6988,371.7034,368.9064,368.9655,31653.0
2023-02-16 12:00:00,374.7,376.2,374.7,375.93,15846.0,369.0246,370.5019,369.0246,370.2359,15846.0
2023-02-16 12:30:00,375.92,376.83,375.18,375.5,14786.0,370.2261,371.1223,369.4973,369.8125,14786.0
2023-02-16 13:00:00,375.5,376.03,375.0,375.21,53475.0,369.8125,370.3344,369.32,369.5269,53475.0
2023-02-16 13:30:00,375.44,375.87,374.45,375.0,18728.0,369.7534,370.1769,368.7784,369.32,18728.0
2023-02-16 14:00:00,375.0,375.41,372.2,373.4,18517.0,369.32,369.7238,366.5624,367.7443,18517.0
2023-02-16 14:30:00,373.4,373.4,368.72,369.57,27612.0,367.7443,367.7443,363.1352,363.9723,27612.0
2023-02-16 15:00:00,369.56,370.14,367.98,368.87,49089.0,363.9624,364.5336,362.4064,363.2829,49089.0
2023-02-16 15:30:00,368.7,371.36,368.08,368.91,80118.0,363.1155,365.7352,362.5048,363.3223,80118.0
2023-02-17 09:30:00,367.26,370.23,367.26,369.29,19971.0,361.6973,364.6223,361.6973,363.6965,19971.0
2023-02-17 10:00:00,369.58,376.61,369.21,375.25,39118.0,363.9821,370.9056,363.6177,369.5662,39118.0
2023-02-17 10:30:00,375.36,376.2,372.5,374.72,25076.0,369.6746,370.5019,366.8579,369.0443,25076.0
2023-02-17 11:00:00,374.74,374.88,371.82,371.83,16392.0,369.064,369.2019,366.1882,366.198,16392.0
2023-02-17 11:30:00,371.65,372.93,370.52,372.93,9893.0,366.0208,367.2814,364.9079,367.2814,9893.0
2023-02-17 12:00:00,372.79,373.72,372.67,372.9,6324.0,367.1435,368.0594,367.0253,367.2518,6324.0
2023-02-17 12:30:00,372.93,373.14,371.88,371.88,5303.0,367.2814,367.4882,366.2473,366.2473,5303.0
2023-02-17 13:00:00,372.08,374.89,372.08,373.54,17840.0,366.4443,369.2117,366.4443,367.8821,17840.0
2023-02-17 13:30:00,373.55,373.77,372.26,372.26,12023.0,367.892,368.1087,366.6215,366.6215,12023.0
2023-02-17 14:00:00,372.42,372.76,371.09,371.92,15661.0,366.7791,367.114,365.4693,366.2867,15661.0
2023-02-17 14:30:00,371.94,372.69,371.31,372.47,20424.0,366.3064,367.045,365.6859,366.8284,20424.0
2023-02-17 15:00:00,372.55,372.7,371.39,371.39,12501.0,366.9071,367.0549,365.7647,365.7647,12501.0
2023-02-17 15:30:00,371.55,373.31,371.54,371.86,54329.0,365.9223,367.6556,365.9124,366.2276,54329.0
2023-02-21 09:30:00,367.5,370.98,364.31,364.31,29276.0,361.9336,365.3609,358.792,358.792,29276.0
2023-02-21 10:00:00,365.12,365.12,362.79,364.48,20913.0,359.5897,359.5897,357.295,358.9594,20913.0
2023-02-21 10:30:00,364.56,365.29,363.73,364.53,16094.0,359.0382,359.7571,358.2207,359.0086,16094.0
2023-02-21 11:00:00,364.54,364.54,363.37,364.23,14939.0,359.0185,359.0185,357.8662,358.7132,14939.0
2023-02-21 11:30:00,364.31,364.76,363.94,364.06,8031.0,358.792,359.2351,358.4276,358.5457,8031.0
2023-02-21 12:00:00,363.85,364.12,362.18,362.55,22044.0,358.3389,358.6048,356.6942,357.0586,22044.0
2023-02-21 12:30:00,362.44,363.15,361.62,363.15,9035.0,356.9503,357.6495,356.1427,357.6495,9035.0
2023-02-21 13:00:00,363.1,363.34,361.13,361.13,8663.0,357.6003,357.8366,355.6601,355.6601,8663.0
2023-02-21 13:30:00,361.39,361.98,361.04,361.9,10641.0,355.9162,356.4972,355.5715,356.4185,10641.0
2023-02-21 14:00:00,362.27,362.39,360.25,360.79,13405.0,356.7829,356.901,354.7934,355.3253,13405.0
2023-02-21 14:30:00,360.78,361.75,360.67,361.65,16333.0,355.3154,356.2707,355.2071,356.1722,16333.0
2023-02-21 15:00:00,361.56,361.66,360.0,360.57,15810.0,356.0836,356.1821,354.5472,355.1086,15810.0
2023-02-21 15:30:00,360.58,361.51,359.69,359.7,61093.0,355.1184,356.0344,354.2419,354.2518,61093.0
2023-02-22 09:30:00,361.97,364.58,361.48,362.48,18283.0,356.4874,359.0579,356.0048,356.9897,18283.0
2023-02-22 10:00:00,362.52,362.52,359.32,360.56,7298.0,357.0291,357.0291,353.8775,355.0988,7298.0
2023-02-22 10:30:00,359.48,361.81,359.48,361.31,6719.0,354.0351,356.3298,354.0351,355.8374,6719.0
2023-02-22 11:00:00,361.47,361.7,360.43,360.56,8369.0,355.995,356.2215,354.9707,355.0988,8369.0
2023-02-22 11:30:00,360.72,362.41,360.72,362.41,6916.0,355.2563,356.9207,355.2563,356.9207,6916.0
2023-02-22 12:00:00,362.4,362.88,361.65,362.58,6963.0,356.9109,357.3836,356.1722,357.0882,6963.0
2023-02-22 12:30:00,362.52,363.79,362.51,363.42,14344.0,357.0291,358.2798,357.0192,357.9154,14344.0
2023-02-22 13:00:00,363.35,365.06,363.35,365.03,10928.0,357.8465,359.5306,357.8465,359.501,10928.0
2023-02-22 13:30:00,365.17,365.79,364.64,365.79,14144.0,359.6389,360.2495,359.117,360.2495,14144.0
2023-02-22 14:00:00,365.64,365.82,363.92,364.46,16417.0,360.1018,360.2791,358.4079,358.9397,16417.0
2023-02-22 14:30:00,364.18,364.36,362.51,362.51,12327.0,358.6639,358.8412,357.0192,357.0192,12327.0
2023-02-22 15:00:00,362.43,362.98,361.94,362.55,14568.0,356.9404,357.4821,356.4578,357.0586,14568.0
2023-02-22 15:30:00,362.53,362.91,361.13,361.46,34779.0,357.0389,357.4132,355.6601,355.9851,34779.0
2023-02-23 09:30:00,362.23,364.48,361.74,362.53,8536.0,356.7435,358.9594,356.2609,357.0389,8536.0
2023-02-23 10:00:00,362.72,362.94,359.52,361.05,13497.0,357.226,357.4427,354.0745,355.5813,13497.0
2023-02-23 10:30:00,360.0,361.22,359.5,360.13,15667.0,354.5472,355.7488,354.0548,354.6753,15667.0
2023-02-23 11:00:00,359.89,360.58,358.59,358.59,8621.0,354.4389,355.1184,353.1586,353.1586,8621.0
2023-02-23 11:30:00,358.69,358.7,357.41,357.52,5202.0,353.2571,353.2669,351.9965,352.1048,5202.0
2023-02-23 12:00:00,357.48,357.95,357.16,357.62,8066.0,352.0654,352.5283,351.7502,352.2033,8066.0
2023-02-23 12:30:00,357.65,358.19,357.47,357.59,6011.0,352.2328,352.7646,352.0556,352.1737,6011.0
2023-02-23 13:00:00,357.61,358.83,357.44,358.42,16120.0,352.1934,353.395,352.026,352.9912,16120.0
2023-02-23 13:30:00,358.48,360.23,358.28,359.33,9810.0,353.0503,354.7737,352.8533,353.8874,9810.0
2023-02-23 14:00:00,359.31,361.0,358.93,360.98,8034.0,353.8677,355.5321,353.4934,355.5124,8034.0
2023-02-23 14:30:00,361.31,361.59,360.07,360.16,10995.0,355.8374,356.1132,354.6162,354.7048,10995.0
2023-02-23 15:00:00,360.24,361.03,359.38,360.58,7958.0,354.7836,355.5616,353.9366,355.1184,7958.0
2023-02-23 15:30:00,360.69,363.16,360.41,363.16,61822.0,355.2268,357.6594,354.951,357.6594,61822.0
2023-02-24 09:30:00,358.55,359.66,357.52,358.15,5143.0,353.1192,354.2124,352.1048,352.7253,5143.0
2023-02-24 10:00:00,358.71,360.25,357.78,358.47,5510.0,353.2768,354.7934,352.3609,353.0404,5510.0
2023-02-24 10:30:00,358.37,359.03,357.53,358.49,6621.0,352.9419,353.5919,352.1146,353.0601,6621.0
2023-02-24 11:00:00,358.5,359.39,357.98,359.38,15156.0,353.07,353.9465,352.5578,353.9366,15156.0
2023-02-24 11:30:00,359.49,360.82,358.3,360.48,7348.0,354.045,355.3548,352.873,355.02,7348.0
2023-02-24 12:00:00,360.55,361.86,360.55,361.81,6137.0,355.0889,356.3791,355.0889,356.3298,6137.0
2023-02-24 12:30:00,361.75,361.76,360.04,360.45,4362.0,356.2707,356.2806,354.5866,354.9904,4362.0
2023-02-24 13:00:00,360.2,360.69,359.39,360.53,4191.0,354.7442,355.2268,353.9465,355.0692,4191.0
2023-02-24 13:30:00,360.49,361.93,360.06,361.34,5466.0,355.0298,356.448,354.6063,355.8669,5466.0
2023-02-24 14:00:00,361.36,361.71,360.93,361.58,5842.0,355.8866,356.2313,355.4631,356.1033,5842.0
2023-02-24 14:30:00,361.54,362.95,361.0,362.78,6811.0,356.0639,357.4526,355.5321,357.2851,6811.0
2023-02-24 15:00:00,362.79,362.89,361.75,362.04,9957.0,357.295,357.3935,356.2707,356.5563,9957.0
2023-02-24 15:30:00,361.94,362.12,360.13,362.11,25920.0,356.4578,356.6351,354.6753,356.6253,25920.0
2023-02-27 09:30:00,365.8,365.8,362.08,363.05,14621.0,360.2594,360.2594,356.5957,357.551,14621.0
2023-02-27 10:00:00,363.04,364.97,362.36,362.66,9402.0,357.5412,359.442,356.8715,357.1669,9402.0
2023-02-27 10:30:00,362.76,362.76,360.42,360.72,6212.0,357.2654,357.2654,354.9609,355.2563,6212.0
2023-02-27 11:00:00,361.01,362.31,360.88,361.37,8227.0,355.5419,356.8222,355.4139,355.8965,8227.0
2023-02-27 11:30:00,360.27,360.32,359.61,359.91,3152.0,354.8131,354.8624,354.1631,354.4586,3152.0
2023-02-27 12:00:00,360.12,360.12,358.56,358.91,4270.0,354.6654,354.6654,353.129,353.4737,4270.0
2023-02-27 12:30:00,359.17,361.01,359.17,360.41,4480.0,353.7298,355.5419,353.7298,354.951,4480.0
2023-02-27 13:00:00,360.27,360.31,359.52,360.18,6422.0,354.8131,354.8525,354.0745,354.7245,6422.0
2023-02-27 13:30:00,360.19,360.8,359.51,360.8,3699.0,354.7344,355.3351,354.0647,355.3351,3699.0
2023-02-27 14:00:00,361.25,361.38,359.95,360.08,3846.0,355.7783,355.9063,354.498,354.626,3846.0
2023-02-27 14:30:00,360.17,360.67,359.38,360.67,6512.0,354.7147,355.2071,353.9366,355.2071,6512.0
2023-02-27 15:00:00,360.61,360.72,359.69,359.96,9609.0,355.148,355.2563,354.2419,354.5078,9609.0
2023-02-27 15:30:00,360.09,360.09,358.42,359.87,42779.0,354.6359,354.6359,352.9912,354.4192,42779.0
2023-02-28 09:30:00,360.76,362.05,359.77,359.96,4895.0,355.2957,356.5662,354.3207,354.5078,4895.0
2023-02-28 10:00:00,359.26,362.34,359.16,361.95,2366.0,353.8184,356.8518,353.72,356.4677,2366.0
2023-02-28 10:30:00,361.57,362.18,360.09,361.63,4601.0,356.0935,356.6942,354.6359,356.1525,4601.0
2023-02-28 11:00:00,361.65,362.94,361.64,362.7,2917.0,356.1722,357.4427,356.1624,357.2063,2917.0
2023-02-28 11:30:00,362.87,363.41,361.52,361.78,1158.0,357.3738,357.9056,356.0442,356.3003,1158.0
2023-02-28 12:00:00,361.82,362.64,361.52,362.64,2053.0,356.3397,357.1472,356.0442,357.1472,2053.0
2023-02-28 12:30:00,362.94,363.33,362.32,363.06,1669.0,357.4427,357.8268,356.8321,357.5609,1669.0
2023-02-28 13:00:00,363.02,363.49,362.6,363.42,2208.0,357.5215,357.9844,357.1079,357.9154,2208.0
2023-02-28 13:30:00,363.53,363.53,363.07,363.07,842.0,358.0238,358.0238,357.5707,357.5707,842.0
2023-02-28 14:00:00,363.06,363.25,361.21,361.59,2394.0,357.5609,357.748,355.7389,356.1132,2394.0
2023-02-28 14:30:00,361.41,361.73,360.8,360.8,1724.0,355.9359,356.251,355.3351,355.3351,1724.0
2023-02-28 15:00:00,360.56,361.54,360.45,360.95,8190.0,355.0988,356.0639,354.9904,355.4828,8190.0
2023-02-28 15:30:00,360.91,360.91,359.46,359.65,29281.0,355.4435,355.4435,354.0154,354.2025,29281.0
2023-03-01 09:30:00,358.22,360.67,358.11,360.5,7058.0,352.7942,355.2071,352.6859,355.0397,7058.0
2023-03-01 10:00:00,359.85,360.7,357.79,359.17,8257.0,354.3995,355.2366,352.3707,353.7298,8257.0
2023-03-01 10:30:00,358.9,361.11,358.72,360.52,6534.0,353.4639,355.6404,353.2866,355.0594,6534.0
2023-03-01 11:00:00,360.48,360.48,358.86,359.83,10173.0,355.02,355.02,353.4245,354.3798,10173.0
2023-03-01 11:30:00,359.79,361.43,359.63,360.71,5876.0,354.3404,355.9556,354.1828,355.2465,5876.0
2023-03-01 12:00:00,360.96,361.7,360.5,360.86,5823.0,355.4927,356.2215,355.0397,355.3942,5823.0
2023-03-01 12:30:00,360.69,360.94,359.7,359.78,9296.0,355.2268,355.473,354.2518,354.3306,9296.0
2023-03-01 13:00:00,359.5,359.99,359.4,359.74,1934.0,354.0548,354.5374,353.9563,354.2912,1934.0
2023-03-01 13:30:00,359.66,359.66,358.92,359.23,2457.0,354.2124,354.2124,353.4836,353.7889,2457.0
2023-03-01 14:00:00,359.1,359.1,357.66,357.66,2926.0,353.6609,353.6609,352.2427,352.2427,2926.0
2023-03-01 14:30:00,357.44,357.69,356.53,357.06,4339.0,352.026,352.2722,351.1298,351.6518,4339.0
2023-03-01 15:00:00,357.14,358.39,357.14,358.05,9670.0,351.7306,352.9616,351.7306,352.6268,9670.0
2023-03-01 15:30:00,358.06,358.95,356.83,357.53,40297.0,352.6366,353.5131,351.4252,352.1146,40297.0
2023-03-02 09:30:00,354.72,356.32,351.57,356.32,16902.0,349.3472,350.923,346.2449,350.923,16902.0
2023-03-02 10:00:00,356.53,357.51,355.35,356.49,4553.0,351.1298,352.0949,349.9677,351.0904,4553.0
2023-03-02 10:30:00,356.56,357.63,355.63,357.6,4406.0,351.1593,352.2131,350.2434,352.1836,4406.0
2023-03-02 11:00:00,357.43,359.25,357.17,359.25,15047.0,352.0162,353.8086,351.7601,353.8086,15047.0
2023-03-02 11:30:00,359.44,360.69,358.8,360.08,8067.0,353.9957,355.2268,353.3654,354.626,8067.0
2023-03-02 12:00:00,360.17,360.56,359.58,360.23,3118.0,354.7147,355.0988,354.1336,354.7737,3118.0
2023-03-02 12:30:00,360.42,361.44,360.21,361.34,3464.0,354.9609,355.9654,354.7541,355.8669,3464.0
2023-03-02 13:00:00,361.33,361.46,359.66,359.98,12683.0,355.8571,355.9851,354.2124,354.5275,12683.0
2023-03-02 13:30:00,360.14,361.55,359.94,361.4,10166.0,354.6851,356.0738,354.4881,355.926,10166.0
2023-03-02 14:00:00,362.02,363.3,361.96,362.46,6519.0,356.5366,357.7972,356.4775,356.97,6519.0
2023-03-02 14:30:00,362.87,362.95,361.55,362.45,4321.0,357.3738,357.4526,356.0738,356.9601,4321.0
2023-03-02 15:00:00,362.43,363.21,362.06,363.21,3454.0,356.9404,357.7086,356.576,357.7086,3454.0
2023-03-02 15:30:00,363.17,363.79,362.59,363.53,32287.0,357.6692,358.2798,357.098,358.0238,32287.0
2023-03-03 09:30:00,364.86,364.86,361.44,362.24,5322.0,359.9823,359.9823,356.608,357.3973,5322.0
2023-03-03 10:00:00,361.44,362.6,359.91,362.43,5880.0,356.608,357.7525,355.0984,357.5848,5880.0
2023-03-03 10:30:00,362.72,365.13,362.29,364.8,9678.0,357.8709,360.2487,357.4466,359.9231,9678.0
2023-03-03 11:00:00,364.59,365.06,363.0,363.5,5156.0,359.7159,360.1796,358.1471,358.6405,5156.0
2023-03-03 11:30:00,363.53,364.87,363.53,364.8,3328.0,358.6701,359.9921,358.6701,359.9231,3328.0
2023-03-03 12:00:00,365.28,365.96,365.01,365.3,2725.0,360.3967,361.0676,360.1303,360.4164,2725.0
2023-03-03 12:30:00,365.33,365.43,364.64,365.25,3710.0,360.446,360.5447,359.7652,360.3671,3710.0
2023-03-03 13:00:00,364.97,365.71,364.69,365.26,3012.0,360.0908,360.8209,359.8145,360.3769,3012.0
2023-03-03 13:30:00,365.3,365.33,364.53,364.53,3681.0,360.4164,360.446,359.6567,359.6567,3681.0
2023-03-03 14:00:00,364.6,364.94,364.21,364.78,4617.0,359.7257,360.0612,359.341,359.9033,4617.0
2023-03-03 14:30:00,364.86,366.0,364.72,365.83,7507.0,359.9823,361.107,359.8441,360.9393,7507.0
2023-03-03 15:00:00,365.81,366.58,364.73,365.16,10192.0,360.9196,361.6793,359.854,360.2783,10192.0
2023-03-03 15:30:00,365.29,365.78,364.15,365.41,40966.0,360.4065,360.89,359.2818,360.5249,40966.0
2023-03-06 09:30:00,364.95,365.04,361.78,364.35,5753.0,360.0711,360.1599,356.9434,359.4791,5753.0
2023-03-06 10:00:00,365.24,366.43,364.88,365.81,3953.0,360.3572,361.5313,360.002,360.9196,3953.0
2023-03-06 10:30:00,365.82,366.34,363.89,365.15,5658.0,360.9294,361.4425,359.0252,360.2684,5658.0
2023-03-06 11:00:00,364.9,365.11,363.36,363.36,5491.0,360.0217,360.2289,358.5023,358.5023,5491.0
2023-03-06 11:30:00,363.56,363.82,362.6,363.42,6825.0,358.6997,358.9562,357.7525,358.5615,6825.0
2023-03-06 12:00:00,363.49,364.21,363.14,363.76,4310.0,358.6306,359.341,358.2853,358.897,4310.0
2023-03-06 12:30:00,363.78,363.78,362.49,362.73,3686.0,358.9167,358.9167,357.644,357.8807,3686.0
2023-03-06 13:00:00,362.39,362.39,361.33,361.6,2700.0,357.5453,357.5453,356.4995,356.7659,2700.0
2023-03-06 13:30:00,361.62,361.99,360.53,360.57,4146.0,356.7856,357.1506,355.7102,355.7496,4146.0
2023-03-06 14:00:00,361.37,361.63,360.6,360.84,3133.0,356.5389,356.7955,355.7792,356.016,3133.0
2023-03-06 14:30:00,361.25,361.36,360.19,360.47,3816.0,356.4205,356.5291,355.3747,355.651,3816.0
2023-03-06 15:00:00,360.5,360.86,359.02,359.76,18214.0,355.6806,356.0357,354.2203,354.9505,18214.0
2023-03-06 15:30:00,359.85,361.11,359.85,360.0,35905.0,355.0393,356.2824,355.0393,355.1872,35905.0
2023-03-07 09:30:00,360.75,363.66,359.2,363.51,21593.0,355.9272,358.7983,354.3979,358.6503,21593.0
2023-03-07 10:00:00,363.3,363.33,359.11,359.94,24829.0,358.4431,358.4727,354.3091,355.128,24829.0
2023-03-07 10:30:00,360.52,361.94,359.36,359.36,7484.0,355.7003,357.1013,354.5558,354.5558,7484.0
2023-03-07 11:00:00,359.42,360.75,359.33,359.58,7136.0,354.615,355.9272,354.5262,354.7729,7136.0
2023-03-07 11:30:00,359.56,360.19,358.58,359.72,9732.0,354.7531,355.3747,353.7862,354.911,9732.0
2023-03-07 12:00:00,359.72,361.79,359.71,361.41,20494.0,354.911,356.9533,354.9011,356.5784,20494.0
2023-03-07 12:30:00,361.4,361.77,359.96,360.25,12202.0,356.5685,356.9336,355.1478,355.4339,12202.0
2023-03-07 13:00:00,360.17,360.17,358.89,358.9,4926.0,355.355,355.355,354.0921,354.102,4926.0
2023-03-07 13:30:00,358.9,358.97,357.5,357.78,8570.0,354.102,354.171,352.7207,352.9969,8570.0
2023-03-07 14:00:00,357.79,358.56,357.73,358.06,6106.0,353.0068,353.7665,352.9476,353.2732,6106.0
2023-03-07 14:30:00,357.93,358.11,356.91,357.29,6331.0,353.1449,353.3225,352.1386,352.5135,6331.0
2023-03-07 15:00:00,357.18,358.28,357.15,357.54,9904.0,352.4049,353.4902,352.3753,352.7601,9904.0
2023-03-07 15:30:00,357.6,358.44,356.75,356.92,30956.0,352.8193,353.6481,351.9807,352.1484,30956.0
2023-03-08 09:30:00,358.28,360.02,357.29,360.02,5960.0,353.4902,355.207,352.5135,355.207,5960.0
2023-03-08 10:00:00,359.83,367.57,359.34,367.03,62440.0,355.0195,362.656,354.5361,362.1233,62440.0
2023-03-08 10:30:00,367.0,368.55,362.42,363.08,13904.0,362.0937,363.6229,357.5749,358.2261,13904.0
2023-03-08 11:00:00,363.06,363.57,361.87,361.89,9077.0,358.2063,358.7095,357.0322,357.052,9077.0
2023-03-08 11:30:00,361.94,363.14,360.32,361.83,16547.0,357.1013,358.2853,355.503,356.9928,16547.0
2023-03-08 12:00:00,362.42,362.52,360.88,361.13,6252.0,357.5749,357.6736,356.0555,356.3021,6252.0
2023-03-08 12:30:00,360.62,360.99,359.9,360.99,5710.0,355.799,356.164,355.0886,356.164,5710.0
2023-03-08 13:00:00,360.99,361.02,359.44,359.44,5830.0,356.164,356.1936,354.6347,354.6347,5830.0
2023-03-08 13:30:00,359.52,360.24,359.46,359.96,8311.0,354.7137,355.424,354.6545,355.1478,8311.0
2023-03-08 14:00:00,359.77,361.03,359.76,360.33,5374.0,354.9603,356.2035,354.9505,355.5128,5374.0
2023-03-08 14:30:00,360.0,360.59,359.74,360.16,7751.0,355.1872,355.7694,354.9307,355.3451,7751.0
2023-03-08 15:00:00,360.57,360.89,360.1,360.79,8700.0,355.7496,356.0653,355.2859,355.9667,8700.0
2023-03-08 15:30:00,360.8,363.87,360.75,363.46,56020.0,355.9766,359.0055,355.9272,358.601,56020.0
2023-03-09 09:30:00,364.71,366.0,363.31,364.86,10690.0,359.8343,361.107,358.453,359.9823,10690.0
2023-03-09 10:00:00,364.77,365.36,362.68,362.85,3420.0,359.8935,360.4756,357.8314,357.9991,3420.0
2023-03-09 10:30:00,363.06,364.11,362.86,362.86,6591.0,358.2063,359.2423,358.009,358.009,6591.0
2023-03-09 11:00:00,363.18,363.18,360.14,360.58,4847.0,358.3247,358.3247,355.3254,355.7595,4847.0
2023-03-09 11:30:00,360.9,360.9,359.39,359.98,7255.0,356.0752,356.0752,354.5854,355.1675,7255.0
2023-03-09 12:00:00,359.85,360.75,359.54,360.62,7370.0,355.0393,355.9272,354.7334,355.799,7370.0
2023-03-09 12:30:00,360.49,360.49,359.2,359.58,13092.0,355.6707,355.6707,354.3979,354.7729,13092.0
2023-03-09 13:00:00,359.56,359.88,357.5,357.58,5871.0,354.7531,355.0688,352.7207,352.7996,5871.0
2023-03-09 13:30:00,357.53,357.53,354.72,355.3,14515.0,352.7503,352.7503,349.9778,350.5501,14515.0
2023-03-09 14:00:00,355.2,356.98,354.96,356.19,25375.0,350.4514,352.2076,350.2146,351.4282,25375.0
2023-03-09 14:30:00,355.97,356.87,355.25,355.25,7969.0,351.2111,352.0991,350.5007,350.5007,7969.0
2023-03-09 15:00:00,355.28,355.56,353.39,355.13,30212.0,350.5303,350.8066,348.6656,350.3824,30212.0
2023-03-09 15:30:00,354.56,355.67,353.68,354.19,47400.0,349.82,350.9151,348.9517,349.4549,47400.0
2023-03-10 09:30:00,353.79,354.23,345.47,349.07,26278.0,349.0603,349.4944,340.8515,344.4034,26278.0
2023-03-10 10:00:00,350.5,350.5,347.58,348.88,9078.0,345.8142,345.8142,342.9333,344.2159,9078.0
2023-03-10 10:30:00,348.66,350.98,347.05,349.42,13303.0,343.9988,346.2878,342.4104,344.7487,13303.0
2023-03-10 11:00:00,349.43,350.75,348.53,350.18,24997.0,344.7586,346.0609,343.8706,345.4985,24997.0
2023-03-10 11:30:00,350.4,351.24,344.85,344.85,24733.0,345.7156,346.5444,340.2398,340.2398,24733.0
2023-03-10 12:00:00,345.53,345.95,344.71,345.06,10383.0,340.9107,341.3251,340.1017,340.447,10383.0
2023-03-10 12:30:00,345.65,346.48,342.47,342.55,8072.0,341.0291,341.848,337.8916,337.9705,8072.0
2023-03-10 13:00:00,343.18,343.26,341.79,341.84,9913.0,338.5921,338.671,337.2207,337.27,9913.0
2023-03-10 13:30:00,341.98,341.98,339.9,340.79,10517.0,337.4082,337.4082,335.356,336.2341,10517.0
2023-03-10 14:00:00,341.47,343.2,341.1,342.02,5842.0,336.905,338.6118,336.5399,337.4476,5842.0
2023-03-10 14:30:00,342.25,345.01,342.24,342.97,10926.0,337.6745,340.3976,337.6647,338.3849,10926.0
2023-03-10 15:00:00,343.88,343.98,342.1,342.73,20782.0,339.2828,339.3814,337.5265,338.1481,20782.0
2023-03-10 15:30:00,342.68,343.18,340.58,340.97,70861.0,338.0988,338.5921,336.0269,336.4117,70861.0
2023-03-13 09:30:00,333.36,339.0,331.3,337.58,29527.0,328.9034,334.468,326.8709,333.067,29527.0
2023-03-13 10:00:00,337.18,338.72,333.19,333.5,6333.0,332.6723,334.1917,328.7357,329.0415,6333.0
2023-03-13 10:30:00,333.71,337.46,333.7,337.17,5563.0,329.2487,332.9486,329.2388,332.6625,5563.0
2023-03-13 11:00:00,336.59,338.63,335.86,338.63,5782.0,332.0902,334.1029,331.37,334.1029,5782.0
2023-03-13 11:30:00,338.26,338.49,336.32,337.56,7419.0,333.7379,333.9648,331.8238,333.0472,7419.0
2023-03-13 12:00:00,337.92,338.17,336.26,338.0,6787.0,333.4024,333.6491,331.7646,333.4814,6787.0
2023-03-13 12:30:00,338.38,338.96,336.1,336.71,6679.0,333.8563,334.4285,331.6068,332.2086,6679.0
2023-03-13 13:00:00,336.36,337.33,335.09,335.48,8303.0,331.8633,332.8203,330.6103,330.995,8303.0
2023-03-13 13:30:00,335.49,337.62,334.55,337.62,6577.0,331.0049,333.1064,330.0775,333.1064,6577.0
2023-03-13 14:00:00,337.4,339.62,337.4,339.22,12547.0,332.8894,335.0797,332.8894,334.685,12547.0
2023-03-13 14:30:00,338.76,339.63,336.8,337.57,5530.0,334.2312,335.0896,332.2974,333.0571,5530.0
2023-03-13 15:00:00,337.2,337.43,334.46,334.97,7385.0,332.6921,332.919,329.9887,330.4919,7385.0
2023-03-13 15:30:00,335.23,336.47,333.28,333.99,43064.0,330.7484,331.9718,328.8245,329.525,43064.0
2023-03-14 09:30:00,343.49,344.75,340.22,342.47,16800.0,338.898,340.1411,335.6717,337.8916,16800.0
2023-03-14 10:00:00,341.49,342.21,340.01,341.96,8230.0,336.9247,337.6351,335.4645,337.3884,8230.0
2023-03-14 10:30:00,341.48,341.48,339.6,339.6,2689.0,336.9148,336.9148,335.06,335.06,2689.0
2023-03-14 11:00:00,339.91,341.55,339.74,340.76,4950.0,335.3658,336.9839,335.1981,336.2045,4950.0
2023-03-14 11:30:00,340.72,341.07,339.08,339.08,4414.0,336.165,336.5103,334.5469,334.5469,4414.0
2023-03-14 12:00:00,339.26,339.26,337.46,337.46,12870.0,334.7245,334.7245,332.9486,332.9486,12870.0
2023-03-14 12:30:00,337.5,338.47,336.14,336.72,14973.0,332.988,333.9451,331.6462,332.2185,14973.0
2023-03-14 13:00:00,336.27,336.32,332.31,333.48,25458.0,331.7745,331.8238,327.8674,329.0218,25458.0
2023-03-14 13:30:00,333.44,334.75,332.39,332.58,20781.0,328.9823,330.2748,327.9464,328.1338,20781.0
2023-03-14 14:00:00,332.81,334.35,331.71,334.15,18225.0,328.3607,329.8802,327.2754,329.6828,18225.0
2023-03-14 14:30:00,333.95,335.35,333.93,334.05,9983.0,329.4855,330.8668,329.4658,329.5842,9983.0
2023-03-14 15:00:00,334.49,334.5,331.88,333.57,14819.0,330.0183,330.0281,327.4432,329.1106,14819.0
2023-03-14 15:30:00,333.26,337.65,333.23,337.33,45620.0,328.8047,333.136,328.7751,332.8203,45620.0
2023-03-15 09:30:00,328.48,331.15,326.38,326.58,37603.0,324.0886,326.7229,322.0167,322.214,37603.0
2023-03-15 10:00:00,326.5,329.16,326.28,328.07,18245.0,322.1351,324.7595,321.918,323.6841,18245.0
2023-03-15 10:30:00,327.27,328.51,324.56,325.16,8413.0,322.8948,324.1182,320.221,320.813,8413.0
2023-03-15 11:00:00,325.39,326.59,325.27,325.41,13549.0,321.0399,322.2239,320.9215,321.0597,13549.0
2023-03-15 11:30:00,325.2,325.57,321.8,321.82,11111.0,320.8525,321.2175,317.4979,317.5177,11111.0
2023-03-15 12:00:00,321.88,322.33,319.14,319.62,20683.0,317.5769,318.0208,314.8735,315.3471,20683.0
2023-03-15 12:30:00,320.19,320.2,317.94,320.04,28067.0,315.9095,315.9193,313.6895,315.7615,28067.0
2023-03-15 13:00:00,320.02,321.72,319.15,321.52,12805.0,315.7417,317.419,314.8834,317.2217,12805.0
2023-03-15 13:30:00,321.23,321.23,318.15,319.44,29386.0,316.9356,316.9356,313.8967,315.1695,29386.0
2023-03-15 14:00:00,319.61,323.7,319.18,322.81,26247.0,315.3372,319.3725,314.913,318.4944,26247.0
2023-03-15 14:30:00,323.18,325.14,321.73,324.88,18834.0,318.8595,320.7933,317.4289,320.5368,18834.0
2023-03-15 15:00:00,324.69,325.96,323.87,325.8,38008.0,320.3493,321.6023,319.5403,321.4445,38008.0
2023-03-15 15:30:00,325.58,326.0,323.04,325.34,50592.0,321.2274,321.6418,318.7214,320.9906,50592.0
2023-03-16 09:30:00,323.62,323.64,320.0,323.13,29900.0,319.2936,319.3133,315.722,318.8102,29900.0
2023-03-16 10:00:00,323.16,324.22,322.13,324.02,25298.0,318.8398,319.8856,317.8235,319.6883,25298.0
2023-03-16 10:30:00,324.52,329.14,324.52,328.77,12233.0,320.1816,324.7398,320.1816,324.3748,12233.0
2023-03-16 11:00:00,329.09,330.69,327.94,330.18,13242.0,324.6905,326.2691,323.5558,325.7659,13242.0
2023-03-16 11:30:00,330.17,331.66,329.76,331.22,10950.0,325.756,327.2261,325.3515,326.792,10950.0
2023-03-16 12:00:00,331.15,331.15,328.65,329.05,6957.0,326.7229,326.7229,324.2564,324.651,6957.0
2023-03-16 12:30:00,329.05,331.53,328.04,331.53,12662.0,324.651,327.0979,323.6545,327.0979,12662.0
2023-03-16 13:00:00,331.54,333.38,331.17,331.56,5061.0,327.1077,328.9231,326.7427,327.1275,5061.0
2023-03-16 13:30:00,331.28,331.29,330.49,330.92,3988.0,326.8512,326.8611,326.0718,326.496,3988.0
2023-03-16 14:00:00,330.57,330.89,329.87,330.75,4454.0,326.1507,326.4664,325.46,326.3283,4454.0
2023-03-16 14:30:00,330.73,331.76,330.02,331.34,4391.0,326.3085,327.3248,325.608,326.9104,4391.0
2023-03-16 15:00:00,331.32,332.41,331.26,332.3,8368.0,326.8907,327.9661,326.8315,327.8576,8368.0
2023-03-16 15:30:00,332.11,333.14,331.13,331.26,45730.0,327.6701,328.6863,326.7032,326.8315,45730.0
2023-03-17 09:30:00,328.57,328.95,321.82,322.21,79395.0,324.1774,324.5523,317.5177,317.9025,79395.0
2023-03-17 10:00:00,322.47,325.05,321.91,324.95,36464.0,318.159,320.7045,317.6065,320.6058,36464.0
2023-03-17 10:30:00,325.2,325.42,321.73,323.09,8734.0,320.8525,321.0695,317.4289,318.7707,8734.0
2023-03-17 11:00:00,322.75,324.62,321.91,323.0,3758.0,318.4352,320.2802,317.6065,318.6819,3758.0
2023-03-17 11:30:00,322.75,323.33,320.97,322.27,6300.0,318.4352,319.0075,316.679,317.9616,6300.0
2023-03-17 12:00:00,322.57,325.08,322.29,324.68,15726.0,318.2576,320.7341,317.9814,320.3394,15726.0
2023-03-17 12:30:00,325.42,325.42,322.1,322.1,14069.0,321.0695,321.0695,317.7939,317.7939,14069.0
2023-03-17 13:00:00,321.79,323.06,321.51,322.62,7857.0,317.4881,318.7411,317.2118,318.307,7857.0
2023-03-17 13:30:00,322.96,325.46,322.84,325.18,13631.0,318.6424,321.109,318.524,320.8327,13631.0
2023-03-17 14:00:00,325.43,325.89,322.15,322.47,20840.0,321.0794,321.5333,317.8433,318.159,20840.0
2023-03-17 14:30:00,322.23,323.59,321.67,322.92,16011.0,317.9222,319.264,317.3697,318.603,16011.0
2023-03-17 15:00:00,322.76,323.98,322.54,322.9,13283.0,318.4451,319.6488,318.228,318.5832,13283.0
2023-03-17 15:30:00,322.8,322.83,320.06,320.61,43497.0,318.4846,318.5142,315.7812,316.3238,43497.0
2023-03-20 09:30:00,323.78,328.38,321.91,327.49,24713.0,319.4515,323.99,317.6065,323.1119,24713.0
2023-03-20 10:00:00,327.47,327.48,324.48,326.54,29079.0,323.0921,323.102,320.1421,322.1746,29079.0
2023-03-20 10:30:00,326.49,326.84,324.91,325.43,8459.0,322.1252,322.4706,320.5664,321.0794,8459.0
2023-03-20 11:00:00,325.8,326.11,324.45,325.97,15693.0,321.4445,321.7503,320.1125,321.6122,15693.0
2023-03-20 11:30:00,325.67,325.67,324.51,325.36,22540.0,321.3162,321.3162,320.1717,321.0103,22540.0
2023-03-20 12:00:00,325.4,325.72,321.8,322.62,15509.0,321.0498,321.3655,317.4979,318.307,15509.0
2023-03-20 12:30:00,322.5,323.92,322.29,323.67,8929.0,318.1886,319.5896,317.9814,319.3429,8929.0
2023-03-20 13:00:00,323.65,325.05,323.51,324.56,7794.0,319.3232,320.7045,319.1851,320.221,7794.0
2023-03-20 13:30:00,324.45,324.85,323.11,323.28,9774.0,320.1125,320.5072,318.7904,318.9581,9774.0
2023-03-20 14:00:00,323.71,323.81,322.69,323.55,13658.0,319.3824,319.4811,318.376,319.2245,13658.0
2023-03-20 14:30:00,323.75,325.1,322.58,323.37,19665.0,319.4219,320.7538,318.2675,319.0469,19665.0
2023-03-20 15:00:00,323.62,323.73,322.56,323.55,14659.0,319.2936,319.4021,318.2478,319.2245,14659.0
2023-03-20 15:30:00,323.55,325.54,323.42,324.83,26474.0,319.2245,321.1879,319.0963,320.4874,26474.0
2023-03-21 09:30:00,329.74,331.09,329.3,330.45,24428.0,325.3318,326.6637,324.8977,326.0323,24428.0
2023-03-21 10:00:00,330.58,331.84,328.89,331.44,22784.0,326.1606,327.4037,324.4931,327.0091,22784.0
2023-03-21 10:30:00,331.42,331.61,329.66,330.54,13050.0,326.9893,327.1768,325.2529,326.1211,13050.0
2023-03-21 11:00:00,330.86,333.6,330.81,333.42,17307.0,326.4368,329.1402,326.3875,328.9626,17307.0
2023-03-21 11:30:00,333.58,334.22,332.35,332.47,39351.0,329.1204,329.7519,327.9069,328.0253,39351.0
2023-03-21 12:00:00,332.35,333.3,331.64,333.3,13406.0,327.9069,328.8442,327.2064,328.8442,13406.0
2023-03-21 12:30:00,333.36,333.8,332.91,333.37,9509.0,328.9034,329.3375,328.4594,328.9133,9509.0
2023-03-21 13:00:00,333.47,333.57,331.9,332.13,8464.0,329.0119,329.1106,327.4629,327.6898,8464.0
2023-03-21 13:30:00,332.2,333.3,332.2,332.46,16901.0,327.7589,328.8442,327.7589,328.0154,16901.0
2023-03-21 14:00:00,332.66,333.26,332.58,332.89,9179.0,328.2127,328.8047,328.1338,328.4397,9179.0
2023-03-21 14:30:00,332.9,333.42,332.43,333.26,9058.0,328.4495,328.9626,327.9858,328.8047,9058.0
2023-03-21 15:00:00,333.26,334.82,333.26,334.25,18940.0,328.8047,330.3439,328.8047,329.7815,18940.0
2023-03-21 15:30:00,334.34,335.74,333.89,335.17,71257.0,329.8703,331.2516,329.4263,330.6892,71257.0
2023-03-22 09:30:00,334.1,335.08,332.93,333.31,12207.0,329.6335,330.6004,328.4791,328.8541,12207.0
2023-03-22 10:00:00,333.46,333.7,332.59,333.18,19068.0,329.0021,329.2388,328.1437,328.7258,19068.0
2023-03-22 10:30:00,333.27,333.52,331.58,331.58,13000.0,328.8146,329.0613,327.1472,327.1472,13000.0
2023-03-22 11:00:00,331.95,332.71,330.8,330.8,6554.0,327.5122,328.2621,326.3776,326.3776,6554.0
2023-03-22 11:30:00,331.02,332.1,330.99,332.1,4524.0,326.5947,327.6602,326.5651,327.6602,4524.0
2023-03-22 12:00:00,332.18,332.36,331.54,332.12,5427.0,327.7392,327.9168,327.1077,327.68,5427.0
2023-03-22 12:30:00,332.13,333.09,331.93,332.38,18494.0,327.6898,328.637,327.4925,327.9365,18494.0
2023-03-22 13:00:00,332.12,332.34,331.18,331.7,7324.0,327.68,327.897,326.7525,327.2656,7324.0
2023-03-22 13:30:00,331.83,333.01,331.52,332.15,12191.0,327.3938,328.5581,327.088,327.7096,12191.0
2023-03-22 14:00:00,332.55,336.34,332.55,335.06,27933.0,328.1042,331.8436,328.1042,330.5807,27933.0
2023-03-22 14:30:00,334.77,337.04,331.93,333.75,18575.0,330.2945,332.5342,327.4925,329.2882,18575.0
2023-03-22 15:00:00,333.94,334.83,331.64,334.29,13886.0,329.4756,330.3537,327.2064,329.821,13886.0
2023-03-22 15:30:00,334.23,334.23,328.17,328.26,50400.0,329.7618,329.7618,323.7828,323.8716,50400.0
2023-03-23 09:30:00,327.69,332.45,327.69,330.6,16782.0,323.3092,328.0056,323.3092,326.1803,16782.0
2023-03-23 10:00:00,330.45,336.19,330.1,333.74,25783.0,326.0323,331.6956,325.687,329.2783,25783.0
2023-03-23 10:30:00,332.98,336.24,332.69,336.06,20197.0,328.5285,331.7449,328.2423,331.5673,20197.0
2023-03-23 11:00:00,336.12,336.89,335.0,336.4,13081.0,331.6265,332.3862,330.5215,331.9027,13081.0
2023-03-23 11:30:00,336.37,336.91,335.03,336.32,13095.0,331.8731,332.4059,330.5511,331.8238,13095.0
2023-03-23 12:00:00,336.17,336.31,334.5,335.34,10756.0,331.6758,331.814,330.0281,330.8569,10756.0
2023-03-23 12:30:00,335.79,336.32,335.06,335.45,21419.0,331.3009,331.8238,330.5807,330.9654,21419.0
2023-03-23 13:00:00,335.5,335.83,333.94,334.28,19159.0,331.0148,331.3404,329.4756,329.8111,19159.0
2023-03-23 13:30:00,334.91,335.99,334.35,334.35,11683.0,330.4327,331.4982,329.8802,329.8802,11683.0
2023-03-23 14:00:00,334.67,335.06,332.77,332.87,28112.0,330.1959,330.5807,328.3213,328.4199,28112.0
2023-03-23 14:30:00,332.98,333.46,329.7,331.08,15680.0,328.5285,329.0021,325.2923,326.6539,15680.0
2023-03-23 15:00:00,331.9,334.03,329.86,331.38,14139.0,327.4629,329.5644,325.4502,326.9499,14139.0
2023-03-23 15:30:00,331.09,335.96,330.91,333.4,73567.0,326.6637,331.4686,326.4861,328.9429,73567.0
2023-03-24 09:30:00,329.71,331.3,326.6,329.35,7227.0,325.3022,326.8709,322.2338,324.947,7227.0
2023-03-24 10:00:00,328.86,331.12,328.09,330.56,19240.0,324.4635,326.6933,323.7038,326.1408,19240.0
2023-03-24 10:30:00,330.72,331.44,328.83,329.35,12947.0,326.2987,327.0091,324.4339,324.947,12947.0
2023-03-24 11:00:00,329.52,329.58,327.32,327.81,10591.0,325.1147,325.1739,322.9441,323.4276,10591.0
2023-03-24 11:30:00,327.47,330.97,327.26,329.8,3820.0,323.0921,326.5453,322.8849,325.391,3820.0
2023-03-24 12:00:00,329.52,330.55,328.98,330.55,3470.0,325.1147,326.131,324.5819,326.131,3470.0
2023-03-24 12:30:00,331.02,333.86,330.83,333.51,6495.0,326.5947,329.3967,326.4072,329.0514,6495.0
2023-03-24 13:00:00,333.68,334.39,333.11,333.51,9389.0,329.2191,329.9196,328.6567,329.0514,9389.0
2023-03-24 13:30:00,333.62,334.08,332.87,334.08,8440.0,329.1599,329.6138,328.4199,329.6138,8440.0
2023-03-24 14:00:00,333.92,335.45,333.9,335.05,13772.0,329.4559,330.9654,329.4362,330.5708,13772.0
2023-03-24 14:30:00,335.1,336.16,335.07,335.7,6489.0,330.6201,331.666,330.5905,331.2121,6489.0
2023-03-24 15:00:00,335.59,337.06,335.17,337.01,8261.0,331.1036,332.5539,330.6892,332.5046,8261.0
2023-03-24 15:30:00,337.16,337.28,336.18,336.83,36350.0,332.6526,332.771,331.6857,332.327,36350.0
2023-03-27 09:30:00,339.46,341.54,337.76,338.13,10207.0,334.9218,336.974,333.2446,333.6096,10207.0
2023-03-27 10:00:00,336.99,339.02,336.98,338.54,7696.0,332.4849,334.4877,332.475,334.0141,7696.0
2023-03-27 10:30:00,337.73,337.86,336.26,336.26,5482.0,333.215,333.3432,331.7646,331.7646,5482.0
2023-03-27 11:00:00,336.59,337.16,336.15,336.93,3549.0,332.0902,332.6526,331.6561,332.4257,3549.0
2023-03-27 11:30:00,337.78,338.57,337.61,338.47,6472.0,333.2643,334.0437,333.0966,333.9451,6472.0
2023-03-27 12:00:00,338.65,340.75,338.65,340.09,10813.0,334.1227,336.1946,334.1227,335.5434,10813.0
2023-03-27 12:30:00,339.99,340.42,339.24,339.57,6587.0,335.4448,335.869,334.7048,335.0304,6587.0
2023-03-27 13:00:00,340.0,342.13,339.57,341.6,9745.0,335.4546,337.5561,335.0304,337.0332,9745.0
2023-03-27 13:30:00,341.43,342.2,341.06,341.06,11777.0,336.8655,337.6252,336.5004,336.5004,11777.0
2023-03-27 14:00:00,341.06,341.07,339.19,340.37,10068.0,336.5004,336.5103,334.6554,335.8197,10068.0
2023-03-27 14:30:00,340.34,341.02,339.33,340.4,9589.0,335.7901,336.461,334.7936,335.8493,9589.0
2023-03-27 15:00:00,340.44,340.91,339.8,340.53,9279.0,335.8887,336.3525,335.2573,335.9775,9279.0
2023-03-27 15:30:00,340.47,340.9,338.57,339.27,30221.0,335.9183,336.3426,334.0437,334.7344,30221.0
2023-03-28 09:30:00,338.18,341.94,337.28,340.66,16752.0,333.659,337.3687,332.771,336.1058,16752.0
2023-03-28 10:00:00,340.43,344.44,340.43,342.93,11360.0,335.8789,339.8353,335.8789,338.3455,11360.0
2023-03-28 10:30:00,343.14,343.15,341.73,342.49,6056.0,338.5526,338.5625,337.1615,337.9113,6056.0
2023-03-28 11:00:00,342.46,343.47,341.91,343.26,13262.0,337.8817,338.8782,337.3391,338.671,13262.0
2023-03-28 11:30:00,343.23,345.39,343.23,345.39,14319.0,338.6414,340.7726,338.6414,340.7726,14319.0
2023-03-28 12:00:00,345.62,346.43,345.48,345.64,16068.0,340.9995,341.7987,340.8614,341.0192,16068.0
2023-03-28 12:30:00,345.5,346.15,345.24,345.94,14547.0,340.8811,341.5224,340.6246,341.3152,14547.0
2023-03-28 13:00:00,345.88,346.06,344.35,344.69,4440.0,341.256,341.4336,339.7465,340.0819,4440.0
2023-03-28 13:30:00,344.57,344.72,343.85,344.11,15453.0,339.9635,340.1115,339.2532,339.5097,15453.0
2023-03-28 14:00:00,344.6,345.37,344.1,344.26,11674.0,339.9931,340.7528,339.4998,339.6577,11674.0
2023-03-28 14:30:00,344.09,345.27,343.81,345.26,8246.0,339.4899,340.6542,339.2137,340.6443,8246.0
2023-03-28 15:00:00,345.3,345.87,344.52,345.0,19579.0,340.6838,341.2461,339.9142,340.3878,19579.0
2023-03-28 15:30:00,344.92,346.73,344.83,346.02,67775.0,340.3088,342.0946,340.22,341.3941,67775.0
2023-03-29 09:30:00,349.56,350.85,347.38,348.98,21107.0,344.8868,346.1596,342.736,344.3146,21107.0
2023-03-29 10:00:00,348.95,349.48,347.81,349.1,8308.0,344.285,344.8079,343.1602,344.433,8308.0
2023-03-29 10:30:00,349.06,350.25,348.85,348.85,8907.0,344.3935,345.5676,344.1863,344.1863,8907.0
2023-03-29 11:00:00,349.07,349.63,348.86,349.42,10639.0,344.4034,344.9559,344.1962,344.7487,10639.0
2023-03-29 11:30:00,349.24,350.0,349.24,349.4,9160.0,344.5711,345.3209,344.5711,344.729,9160.0
2023-03-29 12:00:00,349.54,349.89,349.33,349.43,5975.0,344.8671,345.2124,344.6599,344.7586,5975.0
2023-03-29 12:30:00,349.62,349.62,349.0,349.57,4894.0,344.946,344.946,344.3343,344.8967,4894.0
2023-03-29 13:00:00,349.38,349.99,349.35,349.99,3212.0,344.7092,345.3111,344.6796,345.3111,3212.0
2023-03-29 13:30:00,349.68,349.77,348.45,348.93,4752.0,345.0052,345.094,343.7917,344.2652,4752.0
2023-03-29 14:00:00,348.96,349.02,347.92,348.42,4130.0,344.2948,344.354,343.2687,343.7621,4130.0
2023-03-29 14:30:00,348.54,349.24,348.54,348.98,5713.0,343.8805,344.5711,343.8805,344.3146,5713.0
2023-03-29 15:00:00,349.19,350.0,348.6,349.81,10445.0,344.5218,345.3209,343.9396,345.1335,10445.0
2023-03-29 15:30:00,349.69,351.33,349.07,351.24,34686.0,345.0151,346.6332,344.4034,346.5444,34686.0
2023-03-30 09:30:00,355.24,356.83,353.64,356.17,15348.0,350.4909,352.0596,348.9123,351.4084,15348.0
2023-03-30 10:00:00,356.34,356.51,353.1,353.67,7116.0,351.5762,351.7439,348.3795,348.9419,7116.0
2023-03-30 10:30:00,354.03,354.76,353.11,353.59,9146.0,349.2971,350.0173,348.3894,348.8629,9146.0
2023-03-30 11:00:00,353.18,353.38,351.02,351.59,6529.0,348.4584,348.6557,346.3273,346.8897,6529.0
2023-03-30 11:30:00,351.45,351.81,350.48,351.36,7871.0,346.7515,347.1067,345.7945,346.6628,7871.0
2023-03-30 12:00:00,351.38,351.38,349.75,350.56,5818.0,346.6825,346.6825,345.0743,345.8734,5818.0
2023-03-30 12:30:00,350.7,350.7,349.64,350.4,5386.0,346.0116,346.0116,344.9657,345.7156,5386.0
2023-03-30 13:00:00,350.13,350.99,350.13,350.27,4139.0,345.4492,346.2977,345.4492,345.5873,4139.0
2023-03-30 13:30:00,349.81,349.81,348.78,349.8,6980.0,345.1335,345.1335,344.1172,345.1236,6980.0
2023-03-30 14:00:00,349.72,350.39,349.71,350.39,3834.0,345.0447,345.7057,345.0348,345.7057,3834.0
2023-03-30 14:30:00,350.47,351.01,350.08,350.41,4769.0,345.7846,346.3174,345.3999,345.7255,4769.0
2023-03-30 15:00:00,350.4,350.58,349.63,349.64,5231.0,345.7156,345.8932,344.9559,344.9657,5231.0
2023-03-30 15:30:00,349.58,350.71,348.87,350.49,49537.0,344.9065,346.0214,344.206,345.8044,49537.0
2023-03-31 09:30:00,353.2,355.47,352.5,355.0,11130.0,348.4782,350.7178,347.7875,350.2541,11130.0
2023-03-31 10:00:00,353.69,354.59,352.43,353.94,4234.0,348.9616,349.8496,347.7184,349.2083,4234.0
2023-03-31 10:30:00,353.61,354.31,353.49,354.06,4178.0,348.8827,349.5733,348.7643,349.3267,4178.0
2023-03-31 11:00:00,354.12,354.64,353.74,354.14,7372.0,349.3859,349.8989,349.0109,349.4056,7372.0
2023-03-31 11:30:00,354.11,354.12,352.51,352.65,3421.0,349.376,349.3859,347.7974,347.9355,3421.0
2023-03-31 12:00:00,352.81,353.63,352.81,353.47,8085.0,348.0934,348.9024,348.0934,348.7445,8085.0
2023-03-31 12:30:00,353.43,353.44,352.17,352.41,5925.0,348.7051,348.7149,347.4619,347.6987,5925.0
2023-03-31 13:00:00,352.45,352.69,350.97,351.01,5555.0,347.7382,347.975,346.278,346.3174,5555.0
2023-03-31 13:30:00,351.02,352.02,350.83,352.02,6895.0,346.3273,347.3139,346.1398,347.3139,6895.0
2023-03-31 14:00:00,352.05,352.5,351.52,351.92,5755.0,347.3435,347.7875,346.8206,347.2153,5755.0
2023-03-31 14:30:00,352.19,353.07,352.12,352.73,4680.0,347.4817,348.3499,347.4126,348.0144,4680.0
2023-03-31 15:00:00,352.84,354.46,352.84,353.81,7199.0,348.123,349.7213,348.123,349.08,7199.0
2023-03-31 15:30:00,353.96,355.24,352.74,355.1,32906.0,349.228,350.4909,348.0243,350.3528,32906.0
2023-04-03 09:30:00,359.0,360.86,355.25,356.84,25539.0,354.2006,356.0357,350.5007,352.0695,25539.0
2023-04-03 10:00:00,357.1,359.36,357.1,358.59,7060.0,352.326,354.5558,352.326,353.7961,7060.0
2023-04-03 10:30:00,359.0,359.05,353.97,355.55,15808.0,354.2006,354.2499,349.2379,350.7967,15808.0
2023-04-03 11:00:00,355.41,355.41,353.73,354.74,6663.0,350.6586,350.6586,349.0011,349.9976,6663.0
2023-04-03 11:30:00,354.64,354.88,353.35,354.7,11087.0,349.8989,350.1357,348.6261,349.9581,11087.0
2023-04-03 12:00:00,355.32,356.4,354.45,356.4,7537.0,350.5698,351.6354,349.7114,351.6354,7537.0
2023-04-03 12:30:00,356.24,356.87,355.88,355.88,4861.0,351.4775,352.0991,351.1223,351.1223,4861.0
2023-04-03 13:00:00,355.68,356.58,355.67,355.74,3845.0,350.925,351.813,350.9151,350.9842,3845.0
2023-04-03 13:30:00,355.54,355.9,355.14,355.81,7600.0,350.7869,351.1421,350.3922,351.0533,7600.0
2023-04-03 14:00:00,355.7,355.92,354.92,355.05,5738.0,350.9447,351.1618,350.1752,350.3034,5738.0
2023-04-03 14:30:00,354.99,355.85,354.99,355.43,9380.0,350.2442,351.0927,350.2442,350.6783,9380.0
2023-04-03 15:00:00,355.53,356.89,355.43,356.5,18521.0,350.777,352.1188,350.6783,351.734,18521.0
2023-04-03 15:30:00,356.5,356.92,355.29,355.94,60364.0,351.734,352.1484,350.5402,351.1815,60364.0
2023-04-04 09:30:00,356.76,356.76,353.79,354.16,9402.0,351.9906,351.9906,349.0603,349.4253,9402.0
2023-04-04 10:00:00,354.58,355.37,352.59,353.61,11111.0,349.8397,350.6191,347.8763,348.8827,11111.0
2023-04-04 10:30:00,354.18,354.18,351.69,352.34,3717.0,349.4451,349.4451,346.9883,347.6297,3717.0
2023-04-04 11:00:00,352.31,352.57,349.78,350.29,11584.0,347.6001,347.8566,345.1039,345.6071,11584.0
2023-04-04 11:30:00,350.75,350.76,348.61,348.88,9768.0,346.0609,346.0708,343.9495,344.2159,9768.0
2023-04-04 12:00:00,348.88,349.52,347.69,348.88,6767.0,344.2159,344.8474,343.0418,344.2159,6767.0
2023-04-04 12:30:00,349.13,349.15,348.4,348.71,12407.0,344.4626,344.4823,343.7423,344.0482,12407.0
2023-04-04 13:00:00,348.78,350.39,348.66,349.58,8932.0,344.1172,345.7057,343.9988,344.9065,8932.0
2023-04-04 13:30:00,349.56,349.68,348.65,348.97,10071.0,344.8868,345.0052,343.989,344.3047,10071.0
2023-04-04 14:00:00,348.82,349.38,348.27,348.31,7098.0,344.1567,344.7092,343.6141,343.6535,7098.0
2023-04-04 14:30:00,348.24,349.29,348.21,348.88,6213.0,343.5845,344.6204,343.5549,344.2159,6213.0
2023-04-04 15:00:00,348.92,349.12,348.12,348.18,9760.0,344.2554,344.4527,343.4661,343.5253,9760.0
2023-04-04 15:30:00,348.34,348.49,346.84,347.54,73583.0,343.6831,343.8311,342.2032,342.8938,73583.0
2023-04-05 09:30:00,343.54,345.48,342.53,344.95,7613.0,338.9473,340.8614,337.9508,340.3384,7613.0
2023-04-05 10:00:00,344.33,344.99,341.57,342.61,3957.0,339.7267,340.3779,337.0036,338.0297,3957.0
2023-04-05 10:30:00,342.61,343.48,341.1,341.99,4543.0,338.0297,338.8881,336.5399,337.418,4543.0
2023-04-05 11:00:00,341.78,342.03,339.23,339.5,6899.0,337.2108,337.4575,334.6949,334.9613,6899.0
2023-04-05 11:30:00,339.59,341.5,339.54,339.8,6771.0,335.0501,336.9346,335.0008,335.2573,6771.0
2023-04-05 12:00:00,340.3,340.32,338.3,338.4,6767.0,335.7506,335.7703,333.7773,333.876,6767.0
2023-04-05 12:30:00,338.17,338.86,336.52,336.81,8604.0,333.6491,334.3299,332.0211,332.3073,8604.0
2023-04-05 13:00:00,336.83,337.33,336.1,336.5,16671.0,332.327,332.8203,331.6068,332.0014,16671.0
2023-04-05 13:30:00,336.82,336.82,335.51,336.4,7534.0,332.3171,332.3171,331.0246,331.9027,7534.0
2023-04-05 14:00:00,336.42,336.84,335.17,335.18,11856.0,331.9225,332.3369,330.6892,330.6991,11856.0
2023-04-05 14:30:00,334.95,336.87,334.95,336.67,18823.0,330.4721,332.3665,330.4721,332.1691,18823.0
2023-04-05 15:00:00,336.64,337.37,334.96,337.26,39917.0,332.1395,332.8598,330.482,332.7513,39917.0
2023-04-05 15:30:00,337.41,338.34,336.65,337.07,58768.0,332.8992,333.8168,332.1494,332.5638,58768.0
2023-04-06 09:30:00,334.32,336.37,332.13,334.36,6068.0,329.8506,331.8731,327.6898,329.89,6068.0
2023-04-06 10:00:00,334.75,336.49,334.06,336.49,4539.0,330.2748,331.9915,329.594,331.9915,4539.0
2023-04-06 10:30:00,336.49,337.0,334.31,334.31,5265.0,331.9915,332.4947,329.8407,329.8407,5265.0
2023-04-06 11:00:00,334.95,335.49,334.21,334.59,6106.0,330.4721,331.0049,329.742,330.1169,6106.0
2023-04-06 11:30:00,334.73,336.48,334.68,336.47,2910.0,330.2551,331.9817,330.2057,331.9718,2910.0
2023-04-06 12:00:00,336.85,337.33,336.16,336.87,9227.0,332.3467,332.8203,331.666,332.3665,9227.0
2023-04-06 12:30:00,337.09,337.8,337.09,337.37,2897.0,332.5835,333.284,332.5835,332.8598,2897.0
2023-04-06 13:00:00,337.37,337.65,336.99,337.29,1716.0,332.8598,333.136,332.4849,332.7809,1716.0
2023-04-06 13:30:00,337.31,337.62,336.65,336.69,3276.0,332.8006,333.1064,332.1494,332.1889,3276.0
2023-04-06 14:00:00,336.85,338.75,336.65,338.67,6570.0,332.3467,334.2213,332.1494,334.1424,6570.0
2023-04-06 14:30:00,338.67,339.86,338.67,339.73,11542.0,334.1424,335.3165,334.1424,335.1882,11542.0
2023-04-06 15:00:00,339.72,340.04,338.93,339.05,10817.0,335.1784,335.4941,334.3989,334.5173,10817.0
2023-04-06 15:30:00,339.34,339.34,338.03,338.6,35791.0,334.8034,334.8034,333.511,334.0733,35791.0
2023-04-10 09:30:00,336.27,342.02,335.09,340.32,15203.0,331.7745,337.4476,330.6103,335.7703,15203.0
2023-04-10 10:00:00,339.41,340.82,339.4,339.54,3650.0,334.8725,336.2637,334.8626,335.0008,3650.0
2023-04-10 10:30:00,339.86,341.56,339.85,340.17,3611.0,335.3165,336.9938,335.3066,335.6223,3611.0
2023-04-10 11:00:00,339.86,340.12,339.07,339.07,1339.0,335.3165,335.573,334.5371,334.5371,1339.0
2023-04-10 11:30:00,339.32,339.4,337.45,337.78,6579.0,334.7837,334.8626,332.9387,333.2643,6579.0
2023-04-10 12:00:00,337.46,338.3,336.28,338.16,5928.0,332.9486,333.7773,331.7844,333.6392,5928.0
2023-04-10 12:30:00,338.16,339.08,338.16,338.79,3302.0,333.6392,334.5469,333.6392,334.2608,3302.0
2023-04-10 13:00:00,338.86,339.78,338.86,339.13,1828.0,334.3299,335.2376,334.3299,334.5963,1828.0
2023-04-10 13:30:00,339.57,339.57,338.9,339.26,2045.0,335.0304,335.0304,334.3693,334.7245,2045.0
2023-04-10 14:00:00,339.6,339.81,339.0,339.07,5014.0,335.06,335.2672,334.468,334.5371,5014.0
2023-04-10 14:30:00,339.51,340.09,339.19,339.92,8046.0,334.9712,335.5434,334.6554,335.3757,8046.0
2023-04-10 15:00:00,339.96,340.28,339.45,340.28,10467.0,335.4152,335.7309,334.912,335.7309,10467.0
2023-04-10 15:30:00,340.2,340.56,339.61,340.56,24655.0,335.6519,336.0071,335.0698,336.0071,24655.0
2023-04-11 09:30:00,341.99,344.88,341.4,342.91,24061.0,337.418,340.2694,336.8359,338.3257,24061.0
2023-04-11 10:00:00,342.99,345.55,342.89,345.53,24105.0,338.4046,340.9304,338.306,340.9107,24105.0
2023-04-11 10:30:00,345.42,345.45,342.53,343.05,4262.0,340.8022,340.8318,337.9508,338.4638,4262.0
2023-04-11 11:00:00,343.35,344.35,342.76,344.05,10305.0,338.7598,339.7465,338.1777,339.4505,10305.0
2023-04-11 11:30:00,344.34,344.78,343.65,343.78,11660.0,339.7366,340.1707,339.0558,339.1841,11660.0
2023-04-11 12:00:00,344.17,345.13,344.16,344.77,4642.0,339.5689,340.516,339.559,340.1609,4642.0
2023-04-11 12:30:00,344.51,344.51,342.84,343.39,2966.0,339.9043,339.9043,338.2567,338.7993,2966.0
2023-04-11 13:00:00,343.21,343.73,342.59,342.83,5759.0,338.6217,339.1348,338.01,338.2468,5759.0
2023-04-11 13:30:00,343.13,344.05,342.56,343.77,10599.0,338.5428,339.4505,337.9804,339.1742,10599.0
2023-04-11 14:00:00,343.96,344.82,343.94,344.47,14429.0,339.3617,340.2102,339.3419,339.8649,14429.0
2023-04-11 14:30:00,344.48,345.5,344.24,345.15,12955.0,339.8747,340.8811,339.6379,340.5358,12955.0
2023-04-11 15:00:00,345.16,346.31,344.79,346.01,12815.0,340.5456,341.6803,340.1806,341.3843,12815.0
2023-04-11 15:30:00,345.9,346.39,345.53,346.33,43474.0,341.2757,341.7592,340.9107,341.7,43474.0
2023-04-12 09:30:00,348.84,349.97,346.2,346.31,13877.0,344.1764,345.2913,341.5717,341.6803,13877.0
2023-04-12 10:00:00,347.19,348.34,345.79,347.92,11853.0,342.5485,343.6831,341.1672,343.2687,11853.0
2023-04-12 10:30:00,347.87,347.87,347.18,347.74,2960.0,343.2194,343.2194,342.5386,343.0911,2960.0
2023-04-12 11:00:00,348.14,348.14,346.13,347.33,4096.0,343.4858,343.4858,341.5027,342.6866,4096.0
2023-04-12 11:30:00,347.14,347.85,346.75,347.26,2127.0,342.4992,343.1997,342.1144,342.6176,2127.0
2023-04-12 12:00:00,347.57,347.65,347.03,347.06,1771.0,342.9234,343.0023,342.3906,342.4202,1771.0
2023-04-12 12:30:00,347.03,347.9,346.85,347.86,1673.0,342.3906,343.249,342.213,343.2095,1673.0
2023-04-12 13:00:00,347.89,349.04,347.81,348.79,3805.0,343.2391,344.3738,343.1602,344.1271,3805.0
2023-04-12 13:30:00,348.82,349.99,348.82,349.71,8607.0,344.1567,345.3111,344.1567,345.0348,8607.0
2023-04-12 14:00:00,349.84,350.46,347.2,347.49,15787.0,345.1631,345.7748,342.5584,342.8445,15787.0
2023-04-12 14:30:00,347.18,347.63,346.77,347.32,5654.0,342.5386,342.9826,342.1341,342.6768,5654.0
2023-04-12 15:00:00,347.46,347.47,346.07,346.34,8371.0,342.8149,342.8248,341.4435,341.7099,8371.0
2023-04-12 15:30:00,346.33,347.14,345.88,346.23,23557.0,341.7,342.4992,341.256,341.6013,23557.0
2023-04-13 09:30:00,345.94,346.51,343.71,345.28,6643.0,341.3152,341.8776,339.115,340.664,6643.0
2023-04-13 10:00:00,344.4,348.59,344.4,348.17,7633.0,339.7958,343.9298,339.7958,343.5154,7633.0
2023-04-13 10:30:00,348.02,349.22,347.11,347.44,4021.0,343.3674,344.5514,342.4696,342.7952,4021.0
2023-04-13 11:00:00,347.77,348.38,346.94,347.27,7131.0,343.1207,343.7226,342.3018,342.6274,7131.0
2023-04-13 11:30:00,347.34,348.34,347.24,348.3,5088.0,342.6965,343.6831,342.5978,343.6437,5088.0
2023-04-13 12:00:00,348.29,349.08,347.88,347.88,3416.0,343.6338,344.4132,343.2293,343.2293,3416.0
2023-04-13 12:30:00,347.98,348.31,347.47,348.3,6250.0,343.3279,343.6535,342.8248,343.6437,6250.0
2023-04-13 13:00:00,348.36,349.03,347.88,349.03,4214.0,343.7029,344.3639,343.2293,344.3639,4214.0
2023-04-13 13:30:00,349.26,349.4,348.52,349.18,26614.0,344.5908,344.729,343.8607,344.5119,26614.0
2023-04-13 14:00:00,349.19,350.14,348.99,349.87,9267.0,344.5218,345.4591,344.3244,345.1927,9267.0
2023-04-13 14:30:00,349.97,350.21,349.75,350.12,12144.0,345.2913,345.5281,345.0743,345.4393,12144.0
2023-04-13 15:00:00,350.12,350.41,348.74,349.25,11290.0,345.4393,345.7255,344.0778,344.581,11290.0
2023-04-13 15:30:00,349.18,349.2,348.2,348.89,51337.0,344.5119,344.5316,343.545,344.2258,51337.0
2023-04-14 09:30:00,347.44,352.48,347.21,352.44,4188.0,342.7952,347.7678,342.5682,347.7283,4188.0
2023-04-14 10:00:00,351.39,352.36,350.29,350.85,6287.0,346.6924,347.6494,345.6071,346.1596,6287.0
2023-04-14 10:30:00,351.39,351.39,349.11,350.5,6148.0,346.6924,346.6924,344.4428,345.8142,6148.0
2023-04-14 11:00:00,349.93,350.2,348.09,348.78,3185.0,345.2519,345.5183,343.4365,344.1172,3185.0
2023-04-14 11:30:00,348.03,349.12,347.84,348.7,2924.0,343.3773,344.4527,343.1898,344.0383,2924.0
2023-04-14 12:00:00,348.84,349.01,348.27,348.96,1716.0,344.1764,344.3442,343.6141,344.2948,1716.0
2023-04-14 12:30:00,348.02,348.02,346.39,346.85,3200.0,343.3674,343.3674,341.7592,342.213,3200.0
2023-04-14 13:00:00,347.16,348.21,346.76,347.35,4191.0,342.5189,343.5549,342.1242,342.7064,4191.0
2023-04-14 13:30:00,346.85,347.7,346.48,347.19,2318.0,342.213,343.0517,341.848,342.5485,2318.0
2023-04-14 14:00:00,347.62,348.16,347.29,347.71,3272.0,342.9728,343.5055,342.6472,343.0615,3272.0
2023-04-14 14:30:00,348.05,348.49,347.21,347.63,4383.0,343.397,343.8311,342.5682,342.9826,4383.0
2023-04-14 15:00:00,347.83,348.16,346.77,348.16,3116.0,343.1799,343.5055,342.1341,343.5055,3116.0
2023-04-14 15:30:00,348.22,349.31,347.93,349.11,24385.0,343.5647,344.6402,343.2786,344.4428,24385.0
2023-04-17 09:30:00,348.37,350.66,347.46,350.3,8690.0,343.7127,345.9721,342.8149,345.6169,8690.0
2023-04-17 10:00:00,350.05,350.88,350.05,350.41,4512.0,345.3703,346.1892,345.3703,345.7255,4512.0
2023-04-17 10:30:00,350.41,351.31,349.63,349.67,8096.0,345.7255,346.6134,344.9559,344.9953,8096.0
2023-04-17 11:00:00,348.62,349.73,348.62,349.19,1436.0,343.9594,345.0545,343.9594,344.5218,1436.0
2023-04-17 11:30:00,348.81,349.92,348.31,349.92,2584.0,344.1468,345.242,343.6535,345.242,2584.0
2023-04-17 12:00:00,349.79,349.92,349.42,349.92,1698.0,345.1137,345.242,344.7487,345.242,1698.0
2023-04-17 12:30:00,350.1,350.61,350.1,350.25,973.0,345.4196,345.9228,345.4196,345.5676,973.0
2023-04-17 13:00:00,349.96,351.1,349.9,350.72,3572.0,345.2815,346.4062,345.2223,346.0313,3572.0
2023-04-17 13:30:00,350.9,351.01,350.0,350.56,7243.0,346.2089,346.3174,345.3209,345.8734,7243.0
2023-04-17 14:00:00,350.11,350.88,350.11,350.88,1625.0,345.4295,346.1892,345.4295,346.1892,1625.0
2023-04-17 14:30:00,350.98,352.07,350.87,351.86,4719.0,346.2878,347.3633,346.1793,347.1561,4719.0
2023-04-17 15:00:00,351.95,353.83,351.95,353.12,20044.0,347.2449,349.0997,347.2449,348.3992,20044.0
2023-04-17 15:30:00,353.07,354.09,352.84,353.59,29172.0,348.3499,349.3563,348.123,348.8629,29172.0
2023-04-18 09:30:00,354.89,356.84,353.75,353.86,4999.0,350.1456,352.0695,349.0208,349.1293,4999.0
2023-04-18 10:00:00,353.65,355.03,353.65,353.75,5315.0,348.9221,350.2837,348.9221,349.0208,5315.0
2023-04-18 10:30:00,353.56,353.8,352.23,352.74,12485.0,348.8333,349.0701,347.5211,348.0243,12485.0
2023-04-18 11:00:00,352.78,352.78,350.39,351.34,5018.0,348.0638,348.0638,345.7057,346.643,5018.0
2023-04-18 11:30:00,351.64,352.34,350.86,351.5,4304.0,346.939,347.6297,346.1694,346.8009,4304.0
2023-04-18 12:00:00,351.5,352.17,351.33,352.17,2339.0,346.8009,347.4619,346.6332,347.4619,2339.0
2023-04-18 12:30:00,352.15,352.73,351.85,352.2,1452.0,347.4422,348.0144,347.1462,347.4915,1452.0
2023-04-18 13:00:00,352.38,353.13,352.11,352.21,1833.0,347.6691,348.4091,347.4027,347.5014,1833.0
2023-04-18 13:30:00,352.6,352.93,352.38,352.88,1500.0,347.8862,348.2118,347.6691,348.1624,1500.0
2023-04-18 14:00:00,352.9,353.55,352.69,353.55,2626.0,348.1822,348.8235,347.975,348.8235,2626.0
2023-04-18 14:30:00,353.38,353.4,352.25,353.21,3301.0,348.6557,348.6755,347.5409,348.488,3301.0
2023-04-18 15:00:00,353.17,353.81,352.93,353.25,3079.0,348.4486,349.08,348.2118,348.5275,3079.0
2023-04-18 15:30:00,353.23,354.08,352.95,353.4,34824.0,348.5078,349.3464,348.2315,348.6755,34824.0
2023-04-19 09:30:00,352.14,353.4,352.08,352.62,3396.0,347.4323,348.6755,347.3731,347.9059,3396.0
2023-04-19 10:00:00,351.57,353.09,351.55,352.65,5001.0,346.8699,348.3696,346.8502,347.9355,5001.0
2023-04-19 10:30:00,352.6,354.34,352.58,353.91,7700.0,347.8862,349.6029,347.8664,349.1787,7700.0
2023-04-19 11:00:00,354.11,354.11,352.02,352.11,2958.0,349.376,349.376,347.3139,347.4027,2958.0
2023-04-19 11:30:00,351.97,354.25,351.71,354.25,7824.0,347.2646,349.5141,347.0081,349.5141,7824.0
2023-04-19 12:00:00,354.72,355.13,354.44,354.54,10381.0,349.9778,350.3824,349.7016,349.8002,10381.0
2023-04-19 12:30:00,353.98,354.66,353.79,354.43,3527.0,349.2477,349.9186,349.0603,349.6917,3527.0
2023-04-19 13:00:00,354.5,355.07,354.5,354.93,3502.0,349.7608,350.3232,349.7608,350.185,3502.0
2023-04-19 13:30:00,355.29,355.62,354.82,355.19,1712.0,350.5402,350.8658,350.0765,350.4415,1712.0
2023-04-19 14:00:00,355.19,357.15,355.16,356.89,6177.0,350.4415,352.3753,350.412,352.1188,6177.0
2023-04-19 14:30:00,357.1,358.33,356.28,358.3,8340.0,352.326,353.5396,351.517,353.51,8340.0
2023-04-19 15:00:00,358.33,359.42,357.52,357.6,10008.0,353.5396,354.615,352.7404,352.8193,10008.0
2023-04-19 15:30:00,357.56,357.56,355.94,356.8,27133.0,352.7799,352.7799,351.1815,352.03,27133.0
2023-04-20 09:30:00,354.3,354.96,352.39,352.72,6898.0,349.5634,350.2146,347.679,348.0046,6898.0
2023-04-20 10:00:00,352.75,354.27,352.17,354.27,6970.0,348.0342,349.5338,347.4619,349.5338,6970.0
2023-04-20 10:30:00,355.9,357.66,355.58,356.85,6335.0,351.1421,352.8785,350.8263,352.0794,6335.0
2023-04-20 11:00:00,356.86,356.86,355.02,355.21,2451.0,352.0892,352.0892,350.2738,350.4613,2451.0
2023-04-20 11:30:00,355.05,355.89,354.91,355.88,2669.0,350.3034,351.1322,350.1653,351.1223,2669.0
2023-04-20 12:00:00,356.34,358.83,356.33,358.81,9857.0,351.5762,354.0329,351.5663,354.0132,9857.0
2023-04-20 12:30:00,358.66,358.83,358.21,358.28,4445.0,353.8652,354.0329,353.4212,353.4902,4445.0
2023-04-20 13:00:00,358.37,358.6,357.6,357.69,1602.0,353.579,353.806,352.8193,352.9081,1602.0
2023-04-20 13:30:00,357.59,357.67,356.92,356.95,2703.0,352.8095,352.8884,352.1484,352.178,2703.0
2023-04-20 14:00:00,356.85,357.97,356.37,357.76,3905.0,352.0794,353.1844,351.6058,352.9772,3905.0
2023-04-20 14:30:00,357.77,357.77,356.57,356.69,4432.0,352.9871,352.9871,351.8031,351.9215,4432.0
2023-04-20 15:00:00,356.95,356.97,355.62,355.73,8361.0,352.178,352.1978,350.8658,350.9743,8361.0
2023-04-20 15:30:00,356.04,357.17,355.48,356.5,20649.0,351.2802,352.3951,350.7277,351.734,20649.0
2023-04-21 09:30:00,356.71,356.71,353.66,354.32,7525.0,351.9412,351.9412,348.932,349.5832,7525.0
2023-04-21 10:00:00,354.12,355.23,353.84,355.06,2310.0,349.3859,350.481,349.1096,350.3133,2310.0
2023-04-21 10:30:00,354.57,354.77,351.05,351.21,12064.0,349.8298,350.0272,346.3569,346.5148,12064.0
2023-04-21 11:00:00,351.29,352.71,351.01,351.81,3141.0,346.5937,347.9947,346.3174,347.1067,3141.0
2023-04-21 11:30:00,352.25,352.25,350.32,351.71,12353.0,347.5409,347.5409,345.6367,347.0081,12353.0
2023-04-21 12:00:00,351.3,351.33,350.21,350.48,8053.0,346.6036,346.6332,345.5281,345.7945,8053.0
2023-04-21 12:30:00,350.28,350.55,349.83,350.25,4746.0,345.5972,345.8636,345.1532,345.5676,4746.0
2023-04-21 13:00:00,350.27,351.45,350.14,350.44,5939.0,345.5873,346.7515,345.4591,345.7551,5939.0
2023-04-21 13:30:00,350.34,351.69,350.33,350.96,8144.0,345.6564,346.9883,345.6465,346.2681,8144.0
2023-04-21 14:00:00,350.77,352.5,350.77,352.44,10691.0,346.0806,347.7875,346.0806,347.7283,10691.0
2023-04-21 14:30:00,352.23,353.97,352.08,353.97,13856.0,347.5211,349.2379,347.3731,349.2379,13856.0
2023-04-21 15:00:00,354.37,354.38,353.15,353.65,7517.0,349.6325,349.6424,348.4288,348.9221,7517.0
2023-04-21 15:30:00,353.65,354.67,353.29,354.59,31026.0,348.9221,349.9285,348.5669,349.8496,31026.0
2023-04-24 09:30:00,355.84,356.8,354.82,354.91,5456.0,351.0829,352.03,350.0765,350.1653,5456.0
2023-04-24 10:00:00,355.76,356.33,354.89,356.33,3864.0,351.0039,351.5663,350.1456,351.5663,3864.0
2023-04-24 10:30:00,356.63,357.12,353.09,353.1,10649.0,351.8623,352.3457,348.3696,348.3795,10649.0
2023-04-24 11:00:00,353.28,354.24,353.28,353.95,9135.0,348.5571,349.5042,348.5571,349.2181,9135.0
2023-04-24 11:30:00,353.94,354.96,353.94,354.43,5217.0,349.2083,350.2146,349.2083,349.6917,5217.0
2023-04-24 12:00:00,354.37,355.09,354.03,355.09,3959.0,349.6325,350.3429,349.2971,350.3429,3959.0
2023-04-24 12:30:00,355.03,355.67,354.94,355.52,2812.0,350.2837,350.9151,350.1949,350.7671,2812.0
2023-04-24 13:00:00,355.48,355.5,354.9,355.19,3259.0,350.7277,350.7474,350.1554,350.4415,3259.0
2023-04-24 13:30:00,355.27,355.32,354.82,354.99,2418.0,350.5205,350.5698,350.0765,350.2442,2418.0
2023-04-24 14:00:00,355.14,355.14,353.28,354.11,4601.0,350.3922,350.3922,348.5571,349.376,4601.0
2023-04-24 14:30:00,354.18,354.53,353.61,354.52,4034.0,349.4451,349.7904,348.8827,349.7805,4034.0
2023-04-24 15:00:00,354.52,355.16,354.47,354.66,6748.0,349.7805,350.412,349.7312,349.9186,6748.0
2023-04-24 15:30:00,354.74,356.35,354.08,356.16,28338.0,349.9976,351.586,349.3464,351.3986,28338.0
2023-04-25 09:30:00,353.08,354.35,351.82,352.4,15821.0,348.3598,349.6128,347.1166,347.6888,15821.0
2023-04-25 10:00:00,352.73,353.53,352.44,353.18,5540.0,348.0144,348.8037,347.7283,348.4584,5540.0
2023-04-25 10:30:00,353.35,354.43,352.46,354.02,13812.0,348.6261,349.6917,347.748,349.2872,13812.0
2023-04-25 11:00:00,353.55,353.96,353.04,353.2,2013.0,348.8235,349.228,348.3203,348.4782,2013.0
2023-04-25 11:30:00,352.93,353.34,352.51,353.08,1519.0,348.2118,348.6163,347.7974,348.3598,1519.0
2023-04-25 12:00:00,352.95,354.27,352.95,354.23,1959.0,348.2315,349.5338,348.2315,349.4944,1959.0
2023-04-25 12:30:00,354.27,354.74,354.07,354.43,2200.0,349.5338,349.9976,349.3365,349.6917,2200.0
2023-04-25 13:00:00,354.69,354.69,352.82,352.93,2466.0,349.9482,349.9482,348.1032,348.2118,2466.0
2023-04-25 13:30:00,352.96,353.35,352.71,353.01,2144.0,348.2414,348.6261,347.9947,348.2907,2144.0
2023-04-25 14:00:00,352.94,353.59,352.68,353.38,3503.0,348.2216,348.8629,347.9651,348.6557,3503.0
2023-04-25 14:30:00,353.29,353.56,352.24,352.36,3041.0,348.5669,348.8333,347.531,347.6494,3041.0
2023-04-25 15:00:00,352.41,353.96,352.3,353.53,5815.0,347.6987,349.228,347.5902,348.8037,5815.0
2023-04-25 15:30:00,353.4,353.4,351.75,352.52,20608.0,348.6755,348.6755,347.0475,347.8072,20608.0
2023-04-26 09:30:00,349.42,350.74,348.85,350.37,3233.0,344.7487,346.051,344.1863,345.686,3233.0
2023-04-26 10:00:00,349.2,349.41,346.33,347.29,12742.0,344.5316,344.7388,341.7,342.6472,12742.0
2023-04-26 10:30:00,347.74,347.86,346.11,346.11,9200.0,343.0911,343.2095,341.4829,341.4829,9200.0
2023-04-26 11:00:00,346.94,348.26,346.86,347.81,16186.0,342.3018,343.6042,342.2229,343.1602,16186.0
2023-04-26 11:30:00,347.83,347.83,346.27,346.94,4114.0,343.1799,343.1799,341.6408,342.3018,4114.0
2023-04-26 12:00:00,347.4,348.13,347.39,347.4,4501.0,342.7557,343.4759,342.7458,342.7557,4501.0
2023-04-26 12:30:00,347.48,347.54,346.88,347.2,3088.0,342.8346,342.8938,342.2426,342.5584,3088.0
2023-04-26 13:00:00,347.44,347.97,347.36,347.49,5257.0,342.7952,343.3181,342.7162,342.8445,5257.0
2023-04-26 13:30:00,347.49,348.05,346.04,346.04,3825.0,342.8445,343.397,341.4139,341.4139,3825.0
2023-04-26 14:00:00,346.22,346.22,344.57,345.74,6786.0,341.5915,341.5915,339.9635,341.1179,6786.0
2023-04-26 14:30:00,345.85,345.85,344.18,345.11,11130.0,341.2264,341.2264,339.5787,340.4963,11130.0
2023-04-26 15:00:00,344.95,345.35,344.39,345.2,12151.0,340.3384,340.7331,339.7859,340.5851,12151.0
2023-04-26 15:30:00,345.34,345.52,343.79,344.55,44141.0,340.7232,340.9008,339.194,339.9438,44141.0
2023-04-27 09:30:00,345.59,347.06,345.03,346.86,4186.0,340.9699,342.4202,340.4174,342.2229,4186.0
2023-04-27 10:00:00,347.61,348.58,346.86,348.25,6097.0,342.9629,343.9199,342.2229,343.5943,6097.0
2023-04-27 10:30:00,348.87,348.87,347.1,347.53,3837.0,344.206,344.206,342.4597,342.884,3837.0
2023-04-27 11:00:00,347.26,348.64,346.86,348.64,6950.0,342.6176,343.9791,342.2229,343.9791,6950.0
2023-04-27 11:30:00,349.26,350.73,349.07,350.3,8638.0,344.5908,346.0412,344.4034,345.6169,8638.0
2023-04-27 12:00:00,351.11,351.4,350.62,350.62,7845.0,346.4161,346.7022,345.9326,345.9326,7845.0
2023-04-27 12:30:00,350.59,353.07,350.37,352.5,7326.0,345.903,348.3499,345.686,347.7875,7326.0
2023-04-27 13:00:00,352.73,354.07,352.37,353.78,11775.0,348.0144,349.3365,347.6592,349.0504,11775.0
2023-04-27 13:30:00,354.05,354.61,353.83,354.45,3327.0,349.3168,349.8693,349.0997,349.7114,3327.0
2023-04-27 14:00:00,354.57,355.75,354.5,355.7,6704.0,349.8298,350.9941,349.7608,350.9447,6704.0
2023-04-27 14:30:00,355.76,357.36,355.76,357.36,7233.0,351.0039,352.5825,351.0039,352.5825,7233.0
2023-04-27 15:00:00,357.36,357.54,356.68,357.08,7378.0,352.5825,352.7601,351.9116,352.3063,7378.0
2023-04-27 15:30:00,357.12,358.16,356.71,358.1,35906.0,352.3457,353.3718,351.9412,353.3126,35906.0
2023-04-28 09:30:00,356.3,361.1,356.3,360.39,10519.0,351.5367,356.2725,351.5367,355.572,10519.0
2023-04-28 10:00:00,359.54,363.2,359.54,362.97,7430.0,354.7334,358.3445,354.7334,358.1175,7430.0
2023-04-28 10:30:00,363.14,363.44,359.83,359.83,16866.0,358.2853,358.5813,355.0195,355.0195,16866.0
2023-04-28 11:00:00,360.18,362.71,359.82,362.5,5510.0,355.3648,357.861,355.0097,357.6538,5510.0
2023-04-28 11:30:00,362.61,363.0,362.15,362.97,4928.0,357.7624,358.1471,357.3085,358.1175,4928.0
2023-04-28 12:00:00,363.0,363.01,362.32,362.92,4861.0,358.1471,358.157,357.4762,358.0682,4861.0
2023-04-28 12:30:00,362.99,363.57,362.74,363.49,4022.0,358.1373,358.7095,357.8906,358.6306,4022.0
2023-04-28 13:00:00,363.5,364.22,363.29,363.59,5068.0,358.6405,359.3508,358.4333,358.7293,5068.0
2023-04-28 13:30:00,363.29,363.73,362.16,362.41,7614.0,358.4333,358.8674,357.3184,357.565,7614.0
2023-04-28 14:00:00,362.59,363.39,361.99,362.1,7209.0,357.7426,358.5319,357.1506,357.2592,7209.0
2023-04-28 14:30:00,362.18,362.39,361.15,361.27,6890.0,357.3381,357.5453,356.3219,356.4403,6890.0
2023-04-28 15:00:00,361.71,362.99,361.57,362.16,11423.0,356.8744,358.1373,356.7363,357.3184,11423.0
2023-04-28 15:30:00,362.27,363.6,362.01,363.22,47309.0,357.4269,358.7391,357.1704,358.3642,47309.0
2023-05-01 09:30:00,361.42,367.94,361.23,366.07,16380.0,356.5883,363.0211,356.4008,361.1761,16380.0
2023-05-01 10:00:00,365.25,369.43,365.2,367.22,10671.0,360.3671,364.4912,360.3177,362.3107,10671.0
2023-05-01 10:30:00,367.8,369.87,366.84,369.08,12947.0,362.883,364.9253,361.9358,364.1459,12947.0
2023-05-01 11:00:00,368.88,369.61,367.51,367.61,7294.0,363.9485,364.6688,362.5968,362.6955,7294.0
2023-05-01 11:30:00,367.63,368.24,367.56,368.1,4593.0,362.7152,363.3171,362.6462,363.179,4593.0
2023-05-01 12:00:00,368.11,369.36,368.07,369.36,4503.0,363.1888,364.4221,363.1494,364.4221,4503.0
2023-05-01 12:30:00,369.49,369.88,368.44,368.57,7011.0,364.5504,364.9352,363.5144,363.6427,7011.0
2023-05-01 13:00:00,368.72,368.74,367.22,367.23,3585.0,363.7907,363.8104,362.3107,362.3206,3585.0
2023-05-01 13:30:00,367.17,368.74,367.11,368.74,7718.0,362.2614,363.8104,362.2022,363.8104,7718.0
2023-05-01 14:00:00,368.66,368.66,367.63,368.16,5152.0,363.7315,363.7315,362.7152,363.2382,5152.0
2023-05-01 14:30:00,368.09,368.09,366.82,367.48,8806.0,363.1691,363.1691,361.9161,362.5672,8806.0
2023-05-01 15:00:00,367.6,367.73,366.89,367.2,8927.0,362.6856,362.8139,361.9851,362.291,8927.0
2023-05-01 15:30:00,367.25,367.99,365.97,367.26,43379.0,362.3403,363.0704,361.0774,362.3502,43379.0
2023-05-02 09:30:00,366.87,367.38,364.5,366.73,5897.0,361.9654,362.4686,359.6271,361.8273,5897.0
2023-05-02 10:00:00,366.26,367.02,363.08,363.75,7506.0,361.3636,362.1134,358.2261,358.8871,7506.0
2023-05-02 10:30:00,363.47,363.61,361.84,362.21,6530.0,358.6109,358.749,357.0026,357.3677,6530.0
2023-05-02 11:00:00,362.19,363.21,361.33,362.79,13415.0,357.348,358.3543,356.4995,357.9399,13415.0
2023-05-02 11:30:00,362.56,365.44,361.45,365.12,9299.0,357.713,360.5545,356.6179,360.2388,9299.0
2023-05-02 12:00:00,365.35,366.36,364.77,366.33,7442.0,360.4657,361.4622,359.8935,361.4326,7442.0
2023-05-02 12:30:00,366.3,367.44,365.7,367.15,6515.0,361.403,362.5278,360.811,362.2417,6515.0
2023-05-02 13:00:00,367.72,370.07,367.72,370.06,14382.0,362.804,365.1226,362.804,365.1128,14382.0
2023-05-02 13:30:00,370.0,371.12,369.79,370.62,24601.0,365.0536,366.1586,364.8464,365.6653,24601.0
2023-05-02 14:00:00,370.63,370.64,368.7,369.35,17604.0,365.6751,365.685,363.7709,364.4122,17604.0
2023-05-02 14:30:00,369.37,370.51,368.94,370.13,14620.0,364.432,365.5567,364.0077,365.1818,14620.0
2023-05-02 15:00:00,370.32,371.7,369.88,371.7,13862.0,365.3693,366.7308,364.9352,366.7308,13862.0
2023-05-02 15:30:00,371.88,372.77,371.1,371.85,64338.0,366.9084,367.7865,366.1389,366.8788,64338.0
2023-05-03 09:30:00,374.59,377.6,373.43,376.5,9752.0,369.5822,372.552,368.4377,371.4667,9752.0
2023-05-03 10:00:00,377.56,377.61,374.3,374.99,15626.0,372.5125,372.5618,369.2961,369.9768,15626.0
2023-05-03 10:30:00,374.98,375.57,372.52,372.78,6253.0,369.967,370.5491,367.5399,367.7964,6253.0
2023-05-03 11:00:00,373.41,373.62,372.67,372.98,7757.0,368.418,368.6252,367.6879,367.9937,7757.0
2023-05-03 11:30:00,372.86,373.75,372.67,373.4,19264.0,367.8753,368.7534,367.6879,368.4081,19264.0
2023-05-03 12:00:00,373.25,373.3,371.82,372.06,9248.0,368.2601,368.3094,366.8492,367.086,9248.0
2023-05-03 12:30:00,372.1,373.5,371.45,373.41,11146.0,367.1255,368.5068,366.4842,368.418,11146.0
2023-05-03 13:00:00,373.8,373.8,372.47,373.36,7415.0,368.8028,368.8028,367.4905,368.3686,7415.0
2023-05-03 13:30:00,373.36,373.39,370.95,371.33,24623.0,368.3686,368.3982,365.9909,366.3658,24623.0
2023-05-03 14:00:00,371.56,373.54,370.67,371.83,23692.0,366.5927,368.5462,365.7146,366.8591,23692.0
2023-05-03 14:30:00,371.85,373.63,369.45,372.28,23771.0,366.8788,368.635,364.5109,367.3031,23771.0
2023-05-03 15:00:00,372.28,372.28,368.34,368.66,37088.0,367.3031,367.3031,363.4158,363.7315,37088.0
2023-05-03 15:30:00,368.46,368.93,366.64,368.17,66515.0,363.5341,363.9979,361.7385,363.248,66515.0
2023-05-04 09:30:00,399.95,401.9,384.61,388.75,92621.0,394.6032,396.5271,379.4682,383.5529,92621.0
2023-05-04 10:00:00,387.58,393.14,385.99,393.0,44317.0,382.3985,387.8842,380.8298,387.7461,44317.0
2023-05-04 10:30:00,393.74,394.19,390.64,391.59,39562.0,388.4762,388.9202,385.4176,386.3549,39562.0
2023-05-04 11:00:00,391.33,393.8,390.21,391.8,19366.0,386.0984,388.5354,384.9934,386.5621,19366.0
2023-05-04 11:30:00,392.14,393.53,391.07,391.45,24909.0,386.8976,388.269,385.8419,386.2168,24909.0
2023-05-04 12:00:00,391.12,393.5,390.72,391.88,11641.0,385.8912,388.2394,385.4966,386.641,11641.0
2023-05-04 12:30:00,392.21,393.97,391.44,393.6,20659.0,386.9666,388.7031,386.2069,388.3381,20659.0
2023-05-04 13:00:00,393.47,396.59,392.45,395.2,13513.0,388.2098,391.2881,387.2034,389.9167,13513.0
2023-05-04 13:30:00,395.35,395.95,394.29,394.56,10423.0,390.0647,390.6566,389.0188,389.2852,10423.0
2023-05-04 14:00:00,394.8,394.81,391.31,391.54,16673.0,389.522,389.5319,386.0787,386.3056,16673.0
2023-05-04 14:30:00,391.44,391.45,387.59,388.09,33042.0,386.2069,386.2168,382.4084,382.9017,33042.0
2023-05-04 15:00:00,388.41,391.77,387.34,387.53,19507.0,383.2174,386.5325,382.1617,382.3492,19507.0
2023-05-04 15:30:00,387.64,389.38,386.26,389.36,75733.0,382.4577,384.1745,381.0962,384.1547,75733.0
2023-05-05 09:30:00,395.24,399.9,394.56,399.49,33059.0,389.9561,394.5538,389.2852,394.1493,33059.0
2023-05-05 10:00:00,399.67,400.32,395.35,395.86,21397.0,394.3269,394.9682,390.0647,390.5678,21397.0
2023-05-05 10:30:00,396.88,397.14,393.27,393.27,27105.0,391.5742,391.8307,388.0125,388.0125,27105.0
2023-05-05 11:00:00,393.32,394.09,391.23,393.19,10605.0,388.0618,388.8215,385.9997,387.9335,10605.0
2023-05-05 11:30:00,393.75,397.83,393.75,397.02,23497.0,388.486,392.5115,388.486,391.7123,23497.0
2023-05-05 12:00:00,397.92,398.39,397.26,397.3,17038.0,392.6003,393.064,391.9491,391.9886,17038.0
2023-05-05 12:30:00,397.51,397.75,395.59,397.5,9145.0,392.1958,392.4326,390.3015,392.1859,9145.0
2023-05-05 13:00:00,397.52,397.76,396.97,397.5,8669.0,392.2056,392.4424,391.663,392.1859,8669.0
2023-05-05 13:30:00,397.41,398.56,396.74,398.55,11130.0,392.0971,393.2317,391.4361,393.2219,11130.0
2023-05-05 14:00:00,398.58,399.21,396.7,397.07,5370.0,393.2515,393.8731,391.3966,391.7617,5370.0
2023-05-05 14:30:00,397.1,399.16,397.1,398.97,10415.0,391.7913,393.8237,391.7913,393.6363,10415.0
2023-05-05 15:00:00,398.78,399.85,398.75,399.29,23227.0,393.4488,394.5045,393.4192,393.952,23227.0
2023-05-05 15:30:00,399.29,399.61,397.46,397.66,49737.0,393.952,394.2677,392.1465,392.3438,49737.0
2023-05-08 09:30:00,396.79,402.25,396.0,399.53,44975.0,391.4854,396.8724,390.706,394.1888,44975.0
2023-05-08 10:00:00,399.7,400.21,397.26,397.68,21035.0,394.3565,394.8597,391.9491,392.3635,21035.0
2023-05-08 10:30:00,398.18,398.18,397.02,397.36,7052.0,392.8568,392.8568,391.7123,392.0478,7052.0
2023-05-08 11:00:00,397.72,398.93,397.72,398.27,9605.0,392.403,393.5968,392.403,392.9456,9605.0
2023-05-08 11:30:00,397.96,398.19,397.19,398.19,13567.0,392.6398,392.8667,391.8801,392.8667,13567.0
2023-05-08 12:00:00,398.51,399.0,396.96,398.96,9458.0,393.1824,393.6659,391.6531,393.6264,9458.0
2023-05-08 12:30:00,399.14,399.92,398.79,399.92,5223.0,393.804,394.5736,393.4587,394.5736,5223.0
2023-05-08 13:00:00,399.89,399.95,399.28,399.8,5836.0,394.544,394.6032,393.9421,394.4552,5836.0
2023-05-08 13:30:00,399.4,400.65,399.01,400.41,18647.0,394.0605,395.2938,393.6757,395.057,18647.0
2023-05-08 14:00:00,400.34,400.46,398.24,399.56,10916.0,394.9879,395.1063,392.916,394.2184,10916.0
2023-05-08 14:30:00,399.61,399.85,398.17,398.51,13295.0,394.2677,394.5045,392.847,393.1824,13295.0
2023-05-08 15:00:00,398.59,399.07,396.92,397.53,26401.0,393.2613,393.7349,391.6137,392.2155,26401.0
2023-05-08 15:30:00,397.7,397.92,396.33,396.42,67431.0,392.3832,392.6003,391.0316,391.1204,67431.0
2023-05-09 09:30:00,395.57,395.97,394.81,395.97,3880.0,390.2817,390.6764,389.5319,390.6764,3880.0
2023-05-09 10:00:00,396.51,396.51,394.7,395.04,2961.0,391.2092,391.2092,389.4233,389.7588,2961.0
2023-05-09 10:30:00,394.95,395.83,394.84,394.89,2843.0,389.67,390.5382,389.5615,389.6108,2843.0
2023-05-09 11:00:00,395.47,396.67,395.46,395.87,4052.0,390.1831,391.367,390.1732,390.5777,4052.0
2023-05-09 11:30:00,395.88,397.65,395.64,396.76,5813.0,390.5876,392.3339,390.3508,391.4558,5813.0
2023-05-09 12:00:00,396.79,397.13,395.63,396.15,5504.0,391.4854,391.8209,390.3409,390.854,5504.0
2023-05-09 12:30:00,396.1,396.92,395.94,396.92,2355.0,390.8046,391.6137,390.6468,391.6137,2355.0
2023-05-09 13:00:00,396.97,397.23,396.55,397.2,3239.0,391.663,391.9195,391.2486,391.8899,3239.0
2023-05-09 13:30:00,397.38,397.57,396.95,397.34,2916.0,392.0675,392.255,391.6433,392.0281,2916.0
2023-05-09 14:00:00,397.7,397.7,396.55,396.76,8578.0,392.3832,392.3832,391.2486,391.4558,8578.0
2023-05-09 14:30:00,397.27,398.36,397.13,397.2,3861.0,391.959,393.0344,391.8209,391.8899,3861.0
2023-05-09 15:00:00,397.54,399.14,397.54,398.97,7356.0,392.2254,393.804,392.2254,393.6363,7356.0
2023-05-09 15:30:00,398.97,399.28,398.43,398.7,40323.0,393.6363,393.9421,393.1035,393.3699,40323.0
2023-05-10 09:30:00,403.19,404.87,399.7,400.86,11150.0,397.7998,399.4574,394.3565,395.501,11150.0
2023-05-10 10:00:00,400.8,401.6,397.82,398.81,12404.0,395.4418,396.2311,392.5016,393.4784,12404.0
2023-05-10 10:30:00,399.31,399.39,396.41,396.62,4817.0,393.9717,394.0507,391.1105,391.3177,4817.0
2023-05-10 11:00:00,396.37,397.94,396.36,397.52,3473.0,391.071,392.62,391.0612,392.2056,3473.0
2023-05-10 11:30:00,397.31,398.25,396.54,397.14,5713.0,391.9985,392.9259,391.2388,391.8307,5713.0
2023-05-10 12:00:00,396.85,398.23,396.47,397.72,3788.0,391.5446,392.9062,391.1697,392.403,3788.0
2023-05-10 12:30:00,398.01,399.16,397.53,397.86,5731.0,392.6891,393.8237,392.2155,392.5411,5731.0
2023-05-10 13:00:00,397.71,398.05,395.52,396.11,2976.0,392.3931,392.7286,390.2324,390.8145,2976.0
2023-05-10 13:30:00,396.27,397.67,396.27,397.04,2600.0,390.9724,392.3536,390.9724,391.7321,2600.0
2023-05-10 14:00:00,398.19,399.39,397.98,399.38,3775.0,392.8667,394.0507,392.6595,394.0408,3775.0
2023-05-10 14:30:00,399.8,401.47,399.68,400.03,6694.0,394.4552,396.1028,394.3368,394.6821,6694.0
2023-05-10 15:00:00,400.11,401.85,399.48,401.36,8503.0,394.761,396.4778,394.1394,395.9943,8503.0
2023-05-10 15:30:00,401.57,402.53,400.44,400.92,46812.0,396.2015,397.1487,395.0866,395.5602,46812.0
2023-05-11 09:30:00,398.35,401.95,398.02,398.31,8262.0,393.0246,396.5764,392.699,392.9851,8262.0
2023-05-11 10:00:00,398.27,398.29,395.66,397.82,9539.0,392.9456,392.9654,390.3705,392.5016,9539.0
2023-05-11 10:30:00,397.81,399.36,397.59,397.59,3301.0,392.4918,394.0211,392.2747,392.2747,3301.0
2023-05-11 11:00:00,398.54,398.73,396.59,396.87,8000.0,393.212,393.3995,391.2881,391.5643,8000.0
2023-05-11 11:30:00,396.92,397.78,396.72,397.51,5479.0,391.6137,392.4622,391.4163,392.1958,5479.0
2023-05-11 12:00:00,397.62,398.69,397.37,398.5,3189.0,392.3043,393.36,392.0577,393.1725,3189.0
2023-05-11 12:30:00,398.23,399.29,398.23,398.88,2716.0,392.9062,393.952,392.9062,393.5475,2716.0
2023-05-11 13:00:00,398.44,398.63,398.03,398.63,1106.0,393.1134,393.3008,392.7088,393.3008,1106.0
2023-05-11 13:30:00,398.58,400.34,398.58,399.21,6803.0,393.2515,394.9879,393.2515,393.8731,6803.0
2023-05-11 14:00:00,399.75,401.57,399.2,401.08,7372.0,394.4058,396.2015,393.8632,395.7181,7372.0
2023-05-11 14:30:00,400.89,402.0,400.59,401.97,9393.0,395.5306,396.6258,395.2346,396.5962,9393.0
2023-05-11 15:00:00,401.71,402.46,400.32,400.84,17138.0,396.3396,397.0796,394.9682,395.4813,17138.0
2023-05-11 15:30:00,400.74,400.98,399.27,400.52,32663.0,395.3826,395.6194,393.9323,395.1655,32663.0
2023-05-12 09:30:00,401.75,403.71,401.38,402.51,6433.0,396.3791,398.3129,396.014,397.1289,6433.0
2023-05-12 10:00:00,401.93,404.01,401.89,403.03,6947.0,396.5567,398.6089,396.5172,397.642,6947.0
2023-05-12 10:30:00,402.39,403.5,401.15,402.33,10193.0,397.0105,398.1057,395.7871,396.9513,10193.0
2023-05-12 11:00:00,402.97,404.14,401.15,401.6,8087.0,397.5828,398.7371,395.7871,396.2311,8087.0
2023-05-12 11:30:00,401.61,402.29,401.44,401.93,6636.0,396.241,396.9119,396.0732,396.5567,6636.0
2023-05-12 12:00:00,401.45,401.45,399.81,399.94,3848.0,396.0831,396.0831,394.465,394.5933,3848.0
2023-05-12 12:30:00,400.02,400.02,397.95,398.38,1327.0,394.6722,394.6722,392.6299,393.0542,1327.0
2023-05-12 13:00:00,398.17,398.67,397.69,398.27,3448.0,392.847,393.3403,392.3734,392.9456,3448.0
2023-05-12 13:30:00,398.53,398.65,397.84,398.04,8141.0,393.2021,393.3205,392.5214,392.7187,8141.0
2023-05-12 14:00:00,398.0,398.86,397.76,398.04,24326.0,392.6792,393.5277,392.4424,392.7187,24326.0
2023-05-12 14:30:00,398.06,399.37,398.0,399.19,9923.0,392.7384,394.0309,392.6792,393.8533,9923.0
2023-05-12 15:00:00,399.56,399.8,398.34,398.63,11652.0,394.2184,394.4552,393.0147,393.3008,11652.0
2023-05-12 15:30:00,398.65,402.75,398.64,402.57,34712.0,393.3205,397.3657,393.3107,397.1881,34712.0
2023-05-15 09:30:00,401.65,402.1,400.54,401.51,16234.0,396.2804,396.7244,395.1853,396.1423,16234.0
2023-05-15 10:00:00,401.97,402.74,401.04,402.44,11703.0,396.5962,397.3559,395.6786,397.0599,11703.0
2023-05-15 10:30:00,402.53,402.98,401.8,401.85,8802.0,397.1487,397.5927,396.4284,396.4778,8802.0
2023-05-15 11:00:00,401.85,402.01,399.88,400.98,36905.0,396.4778,396.6356,394.5341,395.6194,36905.0
2023-05-15 11:30:00,400.84,401.44,399.66,401.35,17294.0,395.4813,396.0732,394.317,395.9844,17294.0
2023-05-15 12:00:00,401.35,402.43,401.09,402.43,10299.0,395.9844,397.05,395.7279,397.05,10299.0
2023-05-15 12:30:00,402.49,402.88,401.57,402.88,4559.0,397.1092,397.494,396.2015,397.494,4559.0
2023-05-15 13:00:00,402.78,403.75,402.64,403.1,3822.0,397.3953,398.3524,397.2572,397.7111,3822.0
2023-05-15 13:30:00,402.81,403.42,402.06,403.42,10125.0,397.4249,398.0268,396.685,398.0268,10125.0
2023-05-15 14:00:00,403.58,404.65,403.45,403.73,17717.0,398.1846,399.2403,398.0564,398.3326,17717.0
2023-05-15 14:30:00,403.87,404.82,403.66,404.07,21195.0,398.4708,399.4081,398.2636,398.6681,21195.0
2023-05-15 15:00:00,403.91,404.61,403.29,404.08,17851.0,398.5102,399.2009,397.8985,398.678,17851.0
2023-05-15 15:30:00,404.08,405.02,403.94,404.65,88359.0,398.678,399.6054,398.5398,399.2403,88359.0
2023-05-16 09:30:00,404.5,404.5,399.52,399.94,10825.0,399.0923,399.0923,394.1789,394.5933,10825.0
2023-05-16 10:00:00,399.12,400.4,398.11,400.4,9896.0,393.7843,395.0471,392.7878,395.0471,9896.0
2023-05-16 10:30:00,400.63,403.27,400.36,402.27,19082.0,395.2741,397.8788,395.0077,396.8921,19082.0
2023-05-16 11:00:00,402.31,403.93,401.94,403.31,9671.0,396.9316,398.53,396.5666,397.9182,9671.0
2023-05-16 11:30:00,402.89,403.39,402.06,402.83,9323.0,397.5039,397.9972,396.685,397.4447,9323.0
2023-05-16 12:00:00,402.82,403.34,402.25,402.88,4501.0,397.4348,397.9478,396.8724,397.494,4501.0
2023-05-16 12:30:00,403.07,403.73,402.46,403.26,7700.0,397.6815,398.3326,397.0796,397.8689,7700.0
2023-05-16 13:00:00,402.89,404.09,402.89,403.23,7675.0,397.5039,398.6878,397.5039,397.8393,7675.0
2023-05-16 13:30:00,403.28,404.14,403.0,403.7,14928.0,397.8886,398.7371,397.6124,398.303,14928.0
2023-05-16 14:00:00,403.51,404.5,403.35,404.47,10077.0,398.1156,399.0923,397.9577,399.0627,10077.0
2023-05-16 14:30:00,404.3,405.14,404.23,404.79,17636.0,398.895,399.7238,398.8259,399.3785,17636.0
2023-05-16 15:00:00,404.87,405.6,404.46,405.59,8872.0,399.4574,400.1776,399.0529,400.1678,8872.0
2023-05-16 15:30:00,405.68,405.97,402.0,402.46,52601.0,400.2566,400.5427,396.6258,397.0796,52601.0
2023-05-17 09:30:00,405.0,405.97,402.0,403.54,14539.0,399.5857,400.5427,396.6258,398.1452,14539.0
2023-05-17 10:00:00,403.54,404.36,401.95,404.06,17243.0,398.1452,398.9542,396.5764,398.6582,17243.0
2023-05-17 10:30:00,403.85,405.0,403.32,404.35,10285.0,398.451,399.5857,397.9281,398.9443,10285.0
2023-05-17 11:00:00,404.31,405.43,403.38,403.91,8443.0,398.9049,400.0099,397.9873,398.5102,8443.0
2023-05-17 11:30:00,404.92,405.37,404.53,404.7,5782.0,399.5067,399.9507,399.1219,399.2897,5782.0
2023-05-17 12:00:00,404.15,404.68,403.73,404.68,4658.0,398.747,399.2699,398.3326,399.2699,4658.0
2023-05-17 12:30:00,405.08,407.78,405.04,407.61,8417.0,399.6646,402.3285,399.6251,402.1608,8417.0
2023-05-17 13:00:00,407.66,407.72,405.4,405.4,8623.0,402.2101,402.2693,399.9803,399.9803,8623.0
2023-05-17 13:30:00,405.63,406.78,405.44,406.43,11854.0,400.2072,401.3419,400.0198,400.9965,11854.0
2023-05-17 14:00:00,406.33,406.33,404.59,405.35,9693.0,400.8979,400.8979,399.1811,399.931,9693.0
2023-05-17 14:30:00,404.94,405.84,404.94,405.38,2745.0,399.5265,400.4144,399.5265,399.9606,2745.0
2023-05-17 15:00:00,406.02,407.31,405.37,405.79,12111.0,400.592,401.8648,399.9507,400.3651,12111.0
2023-05-17 15:30:00,406.18,407.68,405.93,407.42,34149.0,400.7499,402.2298,400.5032,401.9733,34149.0
2023-05-18 09:30:00,407.25,407.98,402.05,403.37,17554.0,401.8056,402.5258,396.6751,397.9774,17554.0
2023-05-18 10:00:00,403.06,405.89,402.97,405.8,11182.0,397.6716,400.4638,397.5828,400.375,11182.0
2023-05-18 10:30:00,405.88,408.09,405.68,407.28,16536.0,400.4539,402.6343,400.2566,401.8352,16536.0
2023-05-18 11:00:00,407.59,408.56,406.91,407.21,6121.0,402.141,403.0981,401.4701,401.7661,6121.0
2023-05-18 11:30:00,407.15,407.91,406.57,406.79,3120.0,401.7069,402.4567,401.1347,401.3517,3120.0
2023-05-18 12:00:00,405.72,406.23,404.64,404.65,5528.0,400.296,400.7992,399.2305,399.2403,5528.0
2023-05-18 12:30:00,404.98,405.13,404.38,404.4,5964.0,399.5659,399.7139,398.9739,398.9937,5964.0
2023-05-18 13:00:00,404.82,405.26,404.44,404.54,5511.0,399.4081,399.8422,399.0331,399.1318,5511.0
2023-05-18 13:30:00,404.68,405.13,404.27,404.38,2348.0,399.2699,399.7139,398.8654,398.9739,2348.0
2023-05-18 14:00:00,404.64,406.23,404.29,406.23,5248.0,399.2305,400.7992,398.8851,400.7992,5248.0
2023-05-18 14:30:00,406.61,407.53,406.6,407.15,5416.0,401.1741,402.0818,401.1643,401.7069,5416.0
2023-05-18 15:00:00,407.16,407.95,406.79,407.66,5294.0,401.7168,402.4962,401.3517,402.2101,5294.0
2023-05-18 15:30:00,407.72,408.76,407.64,407.77,20686.0,402.2693,403.2954,402.1904,402.3186,20686.0
2023-05-19 09:30:00,410.14,410.48,408.08,409.35,9485.0,404.6569,404.9924,402.6245,403.8775,9485.0
2023-05-19 10:00:00,409.03,409.03,406.36,406.6,2489.0,403.5618,403.5618,400.9275,401.1643,2489.0
2023-05-19 10:30:00,406.72,407.25,405.94,406.82,4395.0,401.2827,401.8056,400.5131,401.3813,4395.0
2023-05-19 11:00:00,406.61,406.63,404.17,405.23,3728.0,401.1741,401.1939,398.7667,399.8126,3728.0
2023-05-19 11:30:00,403.89,404.5,402.5,404.2,4480.0,398.4905,399.0923,397.1191,398.7963,4480.0
2023-05-19 12:00:00,404.46,405.3,403.74,404.37,3910.0,399.0529,399.8816,398.3425,398.9641,3910.0
2023-05-19 12:30:00,403.62,405.78,403.37,405.03,1901.0,398.2241,400.3552,397.9774,399.6153,1901.0
2023-05-19 13:00:00,405.45,405.45,404.92,405.3,1100.0,400.0296,400.0296,399.5067,399.8816,1100.0
2023-05-19 13:30:00,405.42,405.64,404.79,405.02,7307.0,400.0,400.2171,399.3785,399.6054,7307.0
2023-05-19 14:00:00,404.85,404.87,403.83,404.87,3310.0,399.4377,399.4574,398.4313,399.4574,3310.0
2023-05-19 14:30:00,404.5,406.76,404.5,406.41,3724.0,399.0923,401.3221,399.0923,400.9768,3724.0
2023-05-19 15:00:00,406.75,407.9,406.34,407.75,9368.0,401.3123,402.4469,400.9077,402.2989,9368.0
2023-05-19 15:30:00,407.82,408.9,407.49,408.44,41250.0,402.368,403.4335,402.0424,402.9797,41250.0
2023-05-22 09:30:00,409.08,409.08,406.29,406.97,3492.0,403.6111,403.6111,400.8584,401.5293,3492.0
2023-05-22 10:00:00,406.91,407.59,404.66,406.73,6014.0,401.4701,402.141,399.2502,401.2925,6014.0
2023-05-22 10:30:00,406.16,406.32,403.38,404.23,5240.0,400.7301,400.888,397.9873,398.8259,5240.0
2023-05-22 11:00:00,405.26,406.76,405.04,406.38,3047.0,399.8422,401.3221,399.6251,400.9472,3047.0
2023-05-22 11:30:00,406.36,406.37,404.43,406.03,9594.0,400.9275,400.9373,399.0233,400.6019,9594.0
2023-05-22 12:00:00,406.36,406.36,405.1,405.14,5607.0,400.9275,400.9275,399.6843,399.7238,5607.0
2023-05-22 12:30:00,405.26,405.8,404.38,405.52,3197.0,399.8422,400.375,398.9739,400.0987,3197.0
2023-05-22 13:00:00,405.23,406.42,405.23,405.83,3375.0,399.8126,400.9867,399.8126,400.4046,3375.0
2023-05-22 13:30:00,405.83,406.52,405.1,406.38,6252.0,400.4046,401.0853,399.6843,400.9472,6252.0
2023-05-22 14:00:00,406.46,406.9,406.25,406.71,2603.0,401.0261,401.4603,400.8189,401.2728,2603.0
2023-05-22 14:30:00,406.6,407.06,405.95,406.29,10729.0,401.1643,401.6181,400.523,400.8584,10729.0
2023-05-22 15:00:00,406.0,407.02,405.45,405.78,7358.0,400.5723,401.5786,400.0296,400.3552,7358.0
2023-05-22 15:30:00,405.82,406.38,405.36,406.04,25356.0,400.3947,400.9472,399.9408,400.6117,25356.0
2023-05-23 09:30:00,401.71,403.3,400.04,401.16,14256.0,396.3396,397.9084,394.692,395.797,14256.0
2023-05-23 10:00:00,401.16,402.31,400.56,401.4,17978.0,395.797,396.9316,395.205,396.0338,17978.0
2023-05-23 10:30:00,401.48,402.86,400.03,400.19,12678.0,396.1127,397.4743,394.6821,394.84,12678.0
2023-05-23 11:00:00,400.38,401.36,399.01,401.36,11193.0,395.0274,395.9943,393.6757,395.9943,11193.0
2023-05-23 11:30:00,401.11,401.79,400.96,400.97,3199.0,395.7477,396.4186,395.5997,395.6095,3199.0
2023-05-23 12:00:00,400.58,401.1,399.39,399.75,4714.0,395.2247,395.7378,394.0507,394.4058,4714.0
2023-05-23 12:30:00,399.52,399.76,398.52,399.26,8572.0,394.1789,394.4157,393.1923,393.9224,8572.0
2023-05-23 13:00:00,398.49,399.7,398.45,398.58,3792.0,393.1627,394.3565,393.1232,393.2515,3792.0
2023-05-23 13:30:00,398.39,399.73,398.31,398.72,5680.0,393.064,394.3861,392.9851,393.3896,5680.0
2023-05-23 14:00:00,398.67,398.74,395.16,396.47,12494.0,393.3403,393.4093,389.8772,391.1697,12494.0
2023-05-23 14:30:00,396.35,398.28,396.35,397.78,6362.0,391.0513,392.9555,391.0513,392.4622,6362.0
2023-05-23 15:00:00,397.8,398.79,397.36,398.74,6775.0,392.4819,393.4587,392.0478,393.4093,6775.0
2023-05-23 15:30:00,398.7,398.7,396.52,397.06,35756.0,393.3699,393.3699,391.219,391.7518,35756.0
2023-05-24 09:30:00,395.26,395.26,390.92,391.57,11769.0,389.9759,389.9759,385.6939,386.3352,11769.0
2023-05-24 10:00:00,391.34,393.66,391.34,392.99,11392.0,386.1083,388.3973,386.1083,387.7362,11392.0
2023-05-24 10:30:00,393.56,395.1,393.22,393.39,4435.0,388.2986,389.818,387.9631,388.1309,4435.0
2023-05-24 11:00:00,393.42,395.43,392.8,394.77,9722.0,388.1605,390.1436,387.5488,389.4924,9722.0
2023-05-24 11:30:00,394.77,395.19,392.53,393.26,7196.0,389.4924,389.9068,387.2824,388.0026,7196.0
2023-05-24 12:00:00,393.11,393.4,392.58,393.22,2143.0,387.8546,388.1407,387.3317,387.9631,2143.0
2023-05-24 12:30:00,392.98,394.1,392.87,393.2,2002.0,387.7263,388.8314,387.6178,387.9434,2002.0
2023-05-24 13:00:00,393.25,393.26,392.34,392.71,3000.0,387.9927,388.0026,387.0949,387.46,3000.0
2023-05-24 13:30:00,392.73,393.41,392.69,392.69,2752.0,387.4797,388.1506,387.4402,387.4402,2752.0
2023-05-24 14:00:00,392.99,393.99,392.14,392.56,6629.0,387.7362,388.7228,386.8976,387.312,6629.0
2023-05-24 14:30:00,392.36,393.16,391.98,392.0,4749.0,387.1146,387.9039,386.7397,386.7594,4749.0
2023-05-24 15:00:00,392.13,394.66,392.01,394.13,3604.0,386.8877,389.3839,386.7693,388.861,3604.0
2023-05-24 15:30:00,394.13,395.39,393.42,395.14,51647.0,388.861,390.1041,388.1605,389.8575,51647.0
2023-05-25 09:30:00,396.25,397.16,395.25,396.93,4014.0,390.9526,391.8505,389.966,391.6235,4014.0
2023-05-25 10:00:00,398.08,398.08,394.68,395.72,7547.0,392.7582,392.7582,389.4036,390.4297,7547.0
2023-05-25 10:30:00,395.69,396.42,394.44,394.44,8926.0,390.4001,391.1204,389.1668,389.1668,8926.0
2023-05-25 11:00:00,394.19,395.55,393.6,393.84,8367.0,388.9202,390.262,388.3381,388.5748,8367.0
2023-05-25 11:30:00,393.83,395.4,393.48,395.37,5208.0,388.565,390.114,388.2197,390.0844,5208.0
2023-05-25 12:00:00,395.52,398.24,395.48,397.14,7836.0,390.2324,392.916,390.1929,391.8307,7836.0
2023-05-25 12:30:00,397.4,398.88,397.21,397.36,8684.0,392.0873,393.5475,391.8998,392.0478,8684.0
2023-05-25 13:00:00,397.03,397.63,396.77,397.37,4612.0,391.7222,392.3142,391.4657,392.0577,4612.0
2023-05-25 13:30:00,397.35,397.95,396.51,396.81,4079.0,392.0379,392.6299,391.2092,391.5051,4079.0
2023-05-25 14:00:00,397.06,398.11,396.86,397.58,3581.0,391.7518,392.7878,391.5545,392.2648,3581.0
2023-05-25 14:30:00,397.42,397.42,395.86,396.97,4108.0,392.107,392.107,390.5678,391.663,4108.0
2023-05-25 15:00:00,397.27,398.4,397.27,398.38,8268.0,391.959,393.0739,391.959,393.0542,8268.0
2023-05-25 15:30:00,398.19,399.52,398.07,399.17,39896.0,392.8667,394.1789,392.7483,393.8336,39896.0
2023-05-26 09:30:00,399.56,400.58,397.78,398.16,7381.0,394.2184,395.2247,392.4622,392.8371,7381.0
2023-05-26 10:00:00,397.37,398.85,396.33,398.85,22875.0,392.0577,393.5179,391.0316,393.5179,22875.0
2023-05-26 10:30:00,398.19,398.19,394.72,395.09,8949.0,392.8667,392.8667,389.4431,389.8081,8949.0
2023-05-26 11:00:00,395.76,395.8,394.49,394.66,7015.0,390.4692,390.5086,389.2162,389.3839,7015.0
2023-05-26 11:30:00,395.0,395.4,392.61,393.37,17650.0,389.7193,390.114,387.3613,388.1111,17650.0
2023-05-26 12:00:00,393.38,396.57,393.38,396.15,12636.0,388.121,391.2683,388.121,390.854,12636.0
2023-05-26 12:30:00,396.37,396.66,395.05,395.06,7878.0,391.071,391.3571,389.7687,389.7785,7878.0
2023-05-26 13:00:00,395.58,396.85,395.42,395.67,17214.0,390.2916,391.5446,390.1337,390.3804,17214.0
2023-05-26 13:30:00,395.68,396.21,393.85,394.71,13513.0,390.3902,390.9132,388.5847,389.4332,13513.0
2023-05-26 14:00:00,395.01,397.08,394.7,396.99,10349.0,389.7292,391.7715,389.4233,391.6827,10349.0
2023-05-26 14:30:00,396.85,398.57,396.69,398.24,10816.0,391.5446,393.2416,391.3867,392.916,10816.0
2023-05-26 15:00:00,398.25,399.01,398.25,398.52,14032.0,392.9259,393.6757,392.9259,393.1923,14032.0
2023-05-26 15:30:00,398.71,399.73,398.35,399.15,29288.0,393.3797,394.3861,393.0246,393.8139,29288.0
2023-05-30 09:30:00,399.59,402.49,397.44,399.73,12304.0,394.248,397.1092,392.1267,394.3861,12304.0
2023-05-30 10:00:00,400.55,400.55,396.89,396.89,5034.0,395.1951,395.1951,391.5841,391.5841,5034.0
2023-05-30 10:30:00,396.37,396.37,395.07,395.92,4635.0,391.071,391.071,389.7884,390.627,4635.0
2023-05-30 11:00:00,396.39,397.34,395.2,395.2,3316.0,391.0908,392.0281,389.9167,389.9167,3316.0
2023-05-30 11:30:00,395.96,397.21,395.96,397.06,1600.0,390.6665,391.8998,390.6665,391.7518,1600.0
2023-05-30 12:00:00,396.81,397.28,396.25,396.75,1824.0,391.5051,391.9689,390.9526,391.4459,1824.0
2023-05-30 12:30:00,396.71,396.71,395.5,396.14,2568.0,391.4065,391.4065,390.2127,390.8441,2568.0
2023-05-30 13:00:00,395.86,395.89,395.15,395.24,2102.0,390.5678,390.5974,389.8673,389.9561,2102.0
2023-05-30 13:30:00,394.86,397.21,394.63,396.38,6699.0,389.5812,391.8998,389.3543,391.0809,6699.0
2023-05-30 14:00:00,396.21,398.25,396.18,398.25,1950.0,390.9132,392.9259,390.8836,392.9259,1950.0
2023-05-30 14:30:00,398.27,399.51,398.27,398.56,6544.0,392.9456,394.169,392.9456,393.2317,6544.0
2023-05-30 15:00:00,398.74,398.89,398.33,398.52,3357.0,393.4093,393.5573,393.0048,393.1923,3357.0
2023-05-30 15:30:00,398.88,399.13,397.26,398.29,24583.0,393.5475,393.7941,391.9491,392.9654,24583.0
2023-05-31 09:30:00,395.54,397.19,393.6,395.15,6349.0,390.8992,392.5298,388.982,390.5138,6349.0
2023-05-31 10:00:00,395.29,395.72,393.44,395.63,12466.0,390.6521,391.0771,388.8238,390.9882,12466.0
2023-05-31 10:30:00,394.82,395.05,392.29,394.12,7935.0,390.1877,390.415,387.6873,389.4959,7935.0
2023-05-31 11:00:00,394.08,394.69,392.94,394.53,7527.0,389.4563,390.0592,388.3297,389.9011,7527.0
2023-05-31 11:30:00,394.74,395.72,393.89,394.06,8966.0,390.1086,391.0771,389.2686,389.4366,8966.0
2023-05-31 12:00:00,393.86,396.7,393.86,396.22,3231.0,389.2389,392.0456,389.2389,391.5712,3231.0
2023-05-31 12:30:00,396.49,398.87,396.48,398.55,4929.0,391.8381,394.1901,391.8282,393.8739,4929.0
2023-05-31 13:00:00,398.34,398.79,397.88,398.7,5182.0,393.6664,394.1111,393.2118,394.0221,5182.0
2023-05-31 13:30:00,398.58,399.13,397.48,397.64,6437.0,393.9035,394.4471,392.8164,392.9746,6437.0
2023-05-31 14:00:00,397.38,399.21,396.79,399.06,17801.0,392.7176,394.5261,392.1345,394.3779,17801.0
2023-05-31 14:30:00,399.09,399.2,396.58,396.58,15518.0,394.4076,394.5163,391.927,391.927,15518.0
2023-05-31 15:00:00,396.91,398.48,396.67,397.95,20957.0,392.2531,393.8047,392.0159,393.2809,20957.0
2023-05-31 15:30:00,397.76,398.63,397.08,398.04,46273.0,393.0932,393.953,392.4211,393.3699,46273.0
2023-06-01 09:30:00,397.43,398.77,396.69,397.1,13130.0,392.767,394.0913,392.0357,392.4409,13130.0
2023-06-01 10:00:00,398.23,400.5,398.23,400.5,5774.0,393.5576,395.801,393.5576,395.801,5774.0
2023-06-01 10:30:00,399.99,402.26,399.81,400.91,6085.0,395.297,397.5404,395.1191,396.2062,6085.0
2023-06-01 11:00:00,401.39,402.47,400.76,401.24,8474.0,396.6806,397.7479,396.058,396.5323,8474.0
2023-06-01 11:30:00,401.23,402.37,401.03,401.9,5886.0,396.5224,397.6491,396.3248,397.1846,5886.0
2023-06-01 12:00:00,401.91,401.91,400.47,401.7,4102.0,397.1945,397.1945,395.7714,396.9869,4102.0
2023-06-01 12:30:00,401.67,402.77,401.6,402.77,3843.0,396.9573,398.0444,396.8881,398.0444,3843.0
2023-06-01 13:00:00,402.96,403.72,402.29,403.46,6019.0,398.2321,398.9832,397.57,398.7263,6019.0
2023-06-01 13:30:00,403.24,404.94,402.86,404.53,5013.0,398.5089,400.1889,398.1333,399.7837,5013.0
2023-06-01 14:00:00,404.54,405.03,403.64,403.84,6595.0,399.7936,400.2779,398.9042,399.1018,6595.0
2023-06-01 14:30:00,403.84,404.33,403.73,404.15,3405.0,399.1018,399.5861,398.9931,399.4082,3405.0
2023-06-01 15:00:00,404.05,404.95,404.03,404.37,5700.0,399.3094,400.1988,399.2896,399.6256,5700.0
2023-06-01 15:30:00,404.26,404.62,403.32,404.11,35063.0,399.5169,399.8727,398.5879,399.3687,35063.0
2023-06-02 09:30:00,408.62,411.61,406.12,410.8,18498.0,403.8257,406.7807,401.3551,405.9802,18498.0
2023-06-02 10:00:00,410.8,413.69,410.46,412.96,15481.0,405.9802,408.8363,405.6442,408.1148,15481.0
2023-06-02 10:30:00,412.61,412.77,411.83,412.04,6938.0,407.7689,407.9271,406.9981,407.2056,6938.0
2023-06-02 11:00:00,412.81,415.42,412.81,413.98,6421.0,407.9666,410.546,407.9666,409.1229,6421.0
2023-06-02 11:30:00,414.5,415.3,413.79,415.21,9380.0,409.6368,410.4274,408.9351,410.3384,9380.0
2023-06-02 12:00:00,415.45,416.53,414.63,416.53,10624.0,410.5756,411.6429,409.7652,411.6429,10624.0
2023-06-02 12:30:00,416.52,416.56,415.88,416.19,6293.0,411.6331,411.6726,411.0006,411.3069,6293.0
2023-06-02 13:00:00,416.19,416.5,414.93,415.46,22623.0,411.3069,411.6133,410.0617,410.5855,22623.0
2023-06-02 13:30:00,415.62,415.62,413.58,414.84,12700.0,410.7436,410.7436,408.7275,409.9728,12700.0
2023-06-02 14:00:00,414.78,416.31,414.5,415.75,10236.0,409.9135,411.4255,409.6368,410.8721,10236.0
2023-06-02 14:30:00,415.97,416.5,415.45,415.81,9475.0,411.0895,411.6133,410.5756,410.9314,9475.0
2023-06-02 15:00:00,416.1,416.5,415.33,415.34,11352.0,411.218,411.6133,410.457,410.4669,11352.0
2023-06-02 15:30:00,415.34,416.5,414.6,414.9,66379.0,410.4669,411.6133,409.7356,410.0321,66379.0
2023-06-05 09:30:00,413.77,414.99,413.02,414.28,12934.0,408.9153,410.121,408.1741,409.4193,12934.0
2023-06-05 10:00:00,414.72,417.07,413.03,415.84,15067.0,409.8542,412.1766,408.184,410.961,15067.0
2023-06-05 10:30:00,417.27,418.4,416.13,416.35,10101.0,412.3743,413.491,411.2476,411.465,10101.0
2023-06-05 11:00:00,416.99,418.94,416.98,418.89,9673.0,412.0975,414.0247,412.0877,413.9752,9673.0
2023-06-05 11:30:00,418.89,420.03,418.67,418.67,9450.0,413.9752,415.1019,413.7578,413.7578,9450.0
2023-06-05 12:00:00,419.2,420.22,418.97,419.95,12258.0,414.2816,415.2896,414.0543,415.0228,12258.0
2023-06-05 12:30:00,419.95,420.38,419.39,420.38,15398.0,415.0228,415.4478,414.4694,415.4478,15398.0
2023-06-05 13:00:00,420.19,420.19,418.38,419.51,9575.0,415.26,415.26,413.4712,414.588,9575.0
2023-06-05 13:30:00,419.51,420.22,418.88,419.85,12263.0,414.588,415.2896,413.9654,414.924,12263.0
2023-06-05 14:00:00,419.64,420.01,418.08,419.68,15767.0,414.7164,415.0821,413.1747,414.756,15767.0
2023-06-05 14:30:00,419.71,419.71,417.53,418.1,9382.0,414.7856,414.7856,412.6312,413.1945,9382.0
2023-06-05 15:00:00,418.24,418.24,416.75,417.15,17179.0,413.3329,413.3329,411.8604,412.2557,17179.0
2023-06-05 15:30:00,417.03,418.92,416.84,417.11,32774.0,412.1371,414.0049,411.9493,412.2161,32774.0
2023-06-06 09:30:00,418.26,422.0,415.82,422.0,23112.0,413.3526,417.0488,410.9413,417.0488,23112.0
2023-06-06 10:00:00,422.36,427.49,422.35,426.43,36101.0,417.4045,422.4743,417.3947,421.4268,36101.0
2023-06-06 10:30:00,426.87,428.6,426.81,428.02,18612.0,421.8616,423.5713,421.8023,422.9981,18612.0
2023-06-06 11:00:00,428.34,428.34,424.16,424.43,17539.0,423.3144,423.3144,419.1834,419.4502,17539.0
2023-06-06 11:30:00,424.7,425.32,423.83,424.08,21550.0,419.7171,420.3298,418.8573,419.1044,21550.0
2023-06-06 12:00:00,424.07,424.41,422.9,423.43,13444.0,419.0945,419.4305,417.9382,418.462,13444.0
2023-06-06 12:30:00,423.46,424.1,421.06,421.5,11787.0,418.4916,419.1241,416.1198,416.5546,11787.0
2023-06-06 13:00:00,421.5,421.5,420.09,420.75,9557.0,416.5546,416.5546,415.1612,415.8134,9557.0
2023-06-06 13:30:00,420.57,421.92,419.91,420.94,17848.0,415.6355,416.9697,414.9833,416.0012,17848.0
2023-06-06 14:00:00,420.48,421.57,420.16,421.19,19837.0,415.5466,416.6238,415.2303,416.2483,19837.0
2023-06-06 14:30:00,421.19,421.19,419.87,420.42,14130.0,416.2483,416.2483,414.9437,415.4873,14130.0
2023-06-06 15:00:00,420.63,420.63,419.68,420.36,12122.0,415.6948,415.6948,414.756,415.428,12122.0
2023-06-06 15:30:00,420.34,420.42,418.03,418.11,58175.0,415.4082,415.4873,413.1253,413.2044,58175.0
2023-06-07 09:30:00,416.04,424.11,414.86,424.03,16413.0,411.1587,419.134,409.9925,419.0549,16413.0
2023-06-07 10:00:00,423.5,424.08,419.48,419.88,14236.0,418.5312,419.1044,414.5583,414.9536,14236.0
2023-06-07 10:30:00,419.93,421.11,418.59,421.05,23753.0,415.003,416.1692,413.6788,416.1099,23753.0
2023-06-07 11:00:00,421.11,422.03,419.99,420.81,6669.0,416.1692,417.0784,415.0623,415.8727,6669.0
2023-06-07 11:30:00,421.01,421.01,419.55,419.64,10167.0,416.0704,416.0704,414.6275,414.7164,10167.0
2023-06-07 12:00:00,419.8,421.14,419.55,420.21,9669.0,414.8746,416.1988,414.6275,415.2798,9669.0
2023-06-07 12:30:00,419.99,421.67,419.68,420.88,8085.0,415.0623,416.7226,414.756,415.9419,8085.0
2023-06-07 13:00:00,420.77,421.76,420.32,421.2,5306.0,415.8332,416.8116,415.3885,416.2581,5306.0
2023-06-07 13:30:00,420.98,421.18,420.2,420.91,7795.0,416.0407,416.2384,415.2699,415.9715,7795.0
2023-06-07 14:00:00,421.06,422.89,420.68,422.5,11691.0,416.1198,417.9283,415.7442,417.5429,11691.0
2023-06-07 14:30:00,422.8,424.53,422.03,423.68,19454.0,417.8394,419.5491,417.0784,418.709,19454.0
2023-06-07 15:00:00,423.48,424.09,422.49,423.06,11581.0,418.5114,419.1142,417.533,418.0963,11581.0
2023-06-07 15:30:00,423.15,423.88,422.24,423.47,52984.0,418.1853,418.9067,417.2859,418.5015,52984.0
2023-06-08 09:30:00,422.07,423.89,420.11,421.39,24105.0,417.1179,418.9166,415.1809,416.4459,24105.0
2023-06-08 10:00:00,421.31,423.21,421.31,421.97,6563.0,416.3669,418.2446,416.3669,417.0191,6563.0
2023-06-08 10:30:00,422.31,422.47,421.33,422.04,6431.0,417.3551,417.5132,416.3866,417.0883,6431.0
2023-06-08 11:00:00,422.04,422.04,420.49,421.22,6081.0,417.0883,417.0883,415.5565,416.2779,6081.0
2023-06-08 11:30:00,421.32,422.43,420.78,422.18,9410.0,416.3767,417.4737,415.8431,417.2266,9410.0
2023-06-08 12:00:00,422.0,424.71,421.98,423.45,5442.0,417.0488,419.727,417.029,418.4817,5442.0
2023-06-08 12:30:00,423.44,424.49,423.11,424.2,10892.0,418.4719,419.5095,418.1457,419.2229,10892.0
2023-06-08 13:00:00,424.53,426.0,423.93,424.92,5885.0,419.5491,421.0018,418.9561,419.9345,5885.0
2023-06-08 13:30:00,424.91,425.85,424.61,425.8,3147.0,419.9246,420.8536,419.6281,420.8042,3147.0
2023-06-08 14:00:00,425.84,425.84,425.12,425.41,4052.0,420.8437,420.8437,420.1322,420.4187,4052.0
2023-06-08 14:30:00,425.65,426.18,425.19,425.25,2516.0,420.6559,421.1797,420.2013,420.2606,2516.0
2023-06-08 15:00:00,425.48,425.5,424.43,425.31,7131.0,420.4879,420.5077,419.4502,420.3199,7131.0
2023-06-08 15:30:00,425.2,425.74,424.89,425.4,33585.0,420.2112,420.7449,419.9048,420.4089,33585.0
2023-06-09 09:30:00,426.24,426.24,422.48,423.73,10867.0,421.239,421.239,417.5231,418.7585,10867.0
2023-06-09 10:00:00,423.84,426.41,423.84,426.15,13796.0,418.8672,421.407,418.8672,421.1501,13796.0
2023-06-09 10:30:00,426.15,428.05,424.89,428.05,16641.0,421.1501,423.0278,419.9048,423.0278,16641.0
2023-06-09 11:00:00,427.62,427.63,423.44,424.0,7987.0,422.6028,422.6127,418.4719,419.0253,7987.0
2023-06-09 11:30:00,423.81,424.74,422.89,424.36,7873.0,418.8375,419.7566,417.9283,419.3811,7873.0
2023-06-09 12:00:00,424.34,424.96,423.62,424.96,5851.0,419.3613,419.974,418.6497,419.974,5851.0
2023-06-09 12:30:00,424.96,425.92,424.81,425.56,5457.0,419.974,420.9228,419.8258,420.567,5457.0
2023-06-09 13:00:00,425.68,427.2,425.64,427.12,12187.0,420.6856,422.1877,420.646,422.1087,12187.0
2023-06-09 13:30:00,427.4,427.52,427.1,427.28,3522.0,422.3854,422.504,422.0889,422.2668,3522.0
2023-06-09 14:00:00,427.22,427.53,426.75,427.29,6513.0,422.2075,422.5139,421.743,422.2767,6513.0
2023-06-09 14:30:00,427.28,427.71,427.2,427.67,5429.0,422.2668,422.6918,422.1877,422.6522,5429.0
2023-06-09 15:00:00,427.8,428.04,427.0,427.25,5029.0,422.7807,423.0179,421.9901,422.2372,5029.0
2023-06-09 15:30:00,427.12,427.9,426.73,427.29,38471.0,422.1087,422.8795,421.7233,422.2767,38471.0
2023-06-12 09:30:00,426.63,426.65,422.99,425.21,16623.0,421.6244,421.6442,418.0271,420.2211,16623.0
2023-06-12 10:00:00,425.08,425.39,422.31,422.92,12191.0,420.0926,420.399,417.3551,417.958,12191.0
2023-06-12 10:30:00,423.57,425.4,423.44,425.39,18013.0,418.6003,420.4089,418.4719,420.399,18013.0
2023-06-12 11:00:00,425.39,425.39,422.75,423.82,27663.0,420.399,420.399,417.79,418.8474,27663.0
2023-06-12 11:30:00,424.17,424.2,423.29,423.29,3764.0,419.1933,419.2229,418.3236,418.3236,3764.0
2023-06-12 12:00:00,423.59,424.99,423.59,424.79,4051.0,418.6201,420.0037,418.6201,419.806,4051.0
2023-06-12 12:30:00,424.79,425.42,424.73,425.21,5201.0,419.806,420.4286,419.7467,420.2211,5201.0
2023-06-12 13:00:00,425.0,425.23,423.0,423.01,7994.0,420.0136,420.2409,418.037,418.0469,7994.0
2023-06-12 13:30:00,422.99,425.17,422.66,424.31,6952.0,418.0271,420.1816,417.701,419.3317,6952.0
2023-06-12 14:00:00,424.62,424.84,424.16,424.17,6479.0,419.638,419.8554,419.1834,419.1933,6479.0
2023-06-12 14:30:00,424.07,425.1,423.78,425.0,6822.0,419.0945,420.1124,418.8079,420.0136,6822.0
2023-06-12 15:00:00,425.04,425.37,424.11,424.11,13410.0,420.0531,420.3792,419.134,419.134,13410.0
2023-06-12 15:30:00,424.17,425.12,422.7,423.09,39116.0,419.1933,420.1322,417.7405,418.126,39116.0
2023-06-13 09:30:00,423.67,425.43,423.15,423.16,9437.0,418.6992,420.4385,418.1853,418.1951,9437.0
2023-06-13 10:00:00,423.18,426.34,422.59,426.34,7934.0,418.2149,421.3378,417.6318,421.3378,7934.0
2023-06-13 10:30:00,426.38,426.42,425.17,425.45,7089.0,421.3774,421.4169,420.1816,420.4583,7089.0
2023-06-13 11:00:00,425.46,426.67,425.46,426.2,15360.0,420.4682,421.664,420.4682,421.1995,15360.0
2023-06-13 11:30:00,426.41,427.56,426.29,426.75,7571.0,421.407,422.5435,421.2884,421.743,7571.0
2023-06-13 12:00:00,426.58,428.83,426.58,428.64,10086.0,421.575,423.7986,421.575,423.6109,10086.0
2023-06-13 12:30:00,428.57,428.72,427.63,427.63,5741.0,423.5417,423.6899,422.6127,422.6127,5741.0
2023-06-13 13:00:00,427.63,427.63,425.96,426.24,10303.0,422.6127,422.6127,420.9623,421.239,10303.0
2023-06-13 13:30:00,426.22,428.21,426.07,427.59,5109.0,421.2192,423.1859,421.071,422.5732,5109.0
2023-06-13 14:00:00,427.14,427.86,427.14,427.27,8096.0,422.1284,422.84,422.1284,422.2569,8096.0
2023-06-13 14:30:00,427.17,427.17,425.63,426.85,12913.0,422.1581,422.1581,420.6362,421.8419,12913.0
2023-06-13 15:00:00,427.17,428.44,427.02,427.51,11761.0,422.1581,423.4132,422.0099,422.4941,11761.0
2023-06-13 15:30:00,427.56,428.43,426.43,427.19,39380.0,422.5435,423.4033,421.4268,422.1779,39380.0
2023-06-14 09:30:00,428.6,428.6,425.38,425.73,4774.0,423.5713,423.5713,420.3891,420.735,4774.0
2023-06-14 10:00:00,426.38,426.75,424.43,424.78,4633.0,421.3774,421.743,419.4502,419.7961,4633.0
2023-06-14 10:30:00,424.91,425.85,424.29,424.81,7362.0,419.9246,420.8536,419.3119,419.8258,7362.0
2023-06-14 11:00:00,424.22,424.6,423.06,424.17,6203.0,419.2427,419.6183,418.0963,419.1933,6203.0
2023-06-14 11:30:00,424.11,424.86,423.52,424.19,7140.0,419.134,419.8752,418.5509,419.2131,7140.0
2023-06-14 12:00:00,424.34,424.49,423.37,424.24,3189.0,419.3613,419.5095,418.4027,419.2625,3189.0
2023-06-14 12:30:00,424.42,425.5,424.4,425.17,3118.0,419.4404,420.5077,419.4206,420.1816,3118.0
2023-06-14 13:00:00,425.05,425.33,424.68,425.19,3052.0,420.063,420.3397,419.6973,420.2013,3052.0
2023-06-14 13:30:00,425.44,426.0,425.01,425.02,12668.0,420.4484,421.0018,420.0234,420.0333,12668.0
2023-06-14 14:00:00,424.99,425.49,421.48,422.82,15034.0,420.0037,420.4978,416.5349,417.8591,15034.0
2023-06-14 14:30:00,423.46,425.82,422.39,425.31,11678.0,418.4916,420.8239,417.4342,420.3199,11678.0
2023-06-14 15:00:00,425.73,426.83,424.82,426.33,8350.0,420.735,421.8221,419.8357,421.328,8350.0
2023-06-14 15:30:00,426.22,427.03,424.46,425.75,26812.0,421.2192,422.0197,419.4799,420.7548,26812.0
2023-06-15 09:30:00,425.14,427.48,425.14,427.02,2632.0,420.1519,422.4645,420.1519,422.0099,2632.0
2023-06-15 10:00:00,427.29,427.8,426.45,426.45,1835.0,422.2767,422.7807,421.4465,421.4465,1835.0
2023-06-15 10:30:00,426.46,426.46,425.63,426.13,5030.0,421.4564,421.4564,420.6362,421.1303,5030.0
2023-06-15 11:00:00,426.34,427.25,426.34,426.9,3050.0,421.3378,422.2372,421.3378,421.8913,3050.0
2023-06-15 11:30:00,426.93,428.75,426.89,428.35,8747.0,421.9209,423.7196,421.8814,423.3243,8747.0
2023-06-15 12:00:00,428.9,429.81,428.8,429.01,2521.0,423.8678,424.7671,423.769,423.9765,2521.0
2023-06-15 12:30:00,428.98,429.42,428.97,429.4,2409.0,423.9469,424.3817,423.937,424.3619,2409.0
2023-06-15 13:00:00,429.59,429.59,428.95,429.2,2866.0,424.5497,424.5497,423.9172,424.1643,2866.0
2023-06-15 13:30:00,429.24,429.54,429.2,429.21,1223.0,424.2038,424.5003,424.1643,424.1742,1223.0
2023-06-15 14:00:00,429.25,429.33,427.07,428.13,9945.0,424.2137,424.2928,422.0593,423.1068,9945.0
2023-06-15 14:30:00,428.53,429.58,428.5,429.44,7382.0,423.5021,424.5398,423.4725,424.4015,7382.0
2023-06-15 15:00:00,429.56,429.77,429.17,429.17,3566.0,424.5201,424.7276,424.1346,424.1346,3566.0
2023-06-15 15:30:00,429.58,430.27,428.85,429.72,29533.0,424.5398,425.2217,423.8184,424.6782,29533.0
2023-06-16 09:30:00,429.84,430.88,428.07,428.09,141653.0,424.7968,425.8246,423.0475,423.0673,141653.0
2023-06-16 10:00:00,428.01,431.36,428.01,431.36,5698.0,422.9882,426.2989,422.9882,426.2989,5698.0
2023-06-16 10:30:00,430.93,431.21,430.29,430.83,4729.0,425.874,426.1507,425.2415,425.7752,4729.0
2023-06-16 11:00:00,430.14,430.3,428.18,428.6,2684.0,425.0933,425.2514,423.1562,423.5713,2684.0
2023-06-16 11:30:00,429.0,429.47,428.29,428.56,7960.0,423.9666,424.4311,423.265,423.5318,7960.0
2023-06-16 12:00:00,428.61,428.76,427.87,428.55,2835.0,423.5812,423.7294,422.8499,423.5219,2835.0
2023-06-16 12:30:00,428.9,428.9,428.01,428.01,1830.0,423.8678,423.8678,422.9882,422.9882,1830.0
2023-06-16 13:00:00,428.38,428.69,427.3,427.3,3914.0,423.3539,423.6603,422.2866,422.2866,3914.0
2023-06-16 13:30:00,427.33,428.16,426.44,426.77,20684.0,422.3162,423.1365,421.4367,421.7628,20684.0
2023-06-16 14:00:00,427.0,427.01,426.02,426.19,6087.0,421.9901,422.0,421.0216,421.1896,6087.0
2023-06-16 14:30:00,426.02,426.09,425.15,426.06,5489.0,421.0216,421.0908,420.1618,421.0611,5489.0
2023-06-16 15:00:00,425.81,426.36,425.12,425.78,5312.0,420.8141,421.3576,420.1322,420.7844,5312.0
2023-06-16 15:30:00,425.48,426.96,424.69,426.6,37703.0,420.4879,421.9506,419.7072,421.5948,37703.0
2023-06-20 09:30:00,423.53,427.43,423.46,426.5,17691.0,418.5608,422.415,418.4916,421.496,17691.0
2023-06-20 10:00:00,426.61,426.68,423.25,424.49,14088.0,421.6047,421.6738,418.2841,419.5095,14088.0
2023-06-20 10:30:00,424.49,427.77,424.42,427.63,30627.0,419.5095,422.7511,419.4404,422.6127,30627.0
2023-06-20 11:00:00,427.88,427.98,426.33,426.54,5251.0,422.8598,422.9586,421.328,421.5355,5251.0
2023-06-20 11:30:00,426.34,428.52,426.34,428.02,12521.0,421.3378,423.4923,421.3378,422.9981,12521.0
2023-06-20 12:00:00,428.0,428.56,427.88,428.1,22738.0,422.9784,423.5318,422.8598,423.0772,22738.0
2023-06-20 12:30:00,428.19,428.99,427.44,427.44,12275.0,423.1661,423.9567,422.4249,422.4249,12275.0
2023-06-20 13:00:00,428.47,428.48,426.81,427.75,10146.0,423.4428,423.4527,421.8023,422.7313,10146.0
2023-06-20 13:30:00,427.64,428.52,427.56,428.0,12447.0,422.6226,423.4923,422.5435,422.9784,12447.0
2023-06-20 14:00:00,428.0,428.5,427.38,427.74,6626.0,422.9784,423.4725,422.3656,422.7214,6626.0
2023-06-20 14:30:00,428.36,428.52,427.48,428.08,22199.0,423.3341,423.4923,422.4645,423.0574,22199.0
2023-06-20 15:00:00,428.57,428.67,428.0,428.22,8435.0,423.5417,423.6405,422.9784,423.1958,8435.0
2023-06-20 15:30:00,428.52,430.71,427.8,430.17,27707.0,423.4923,425.6566,422.7807,425.1229,27707.0
2023-06-21 09:30:00,430.3,434.93,429.54,434.36,10178.0,425.2514,429.8271,424.5003,429.2637,10178.0
2023-06-21 10:00:00,434.36,438.04,433.46,436.97,45622.0,429.2637,432.9006,428.3743,431.8431,45622.0
2023-06-21 10:30:00,437.15,437.94,435.01,435.8,12381.0,432.021,432.8017,429.9061,430.6868,12381.0
2023-06-21 11:00:00,436.13,436.33,433.39,434.74,7277.0,431.013,431.2106,428.3051,429.6393,7277.0
2023-06-21 11:30:00,434.53,435.42,434.21,434.26,4460.0,429.4317,430.3113,429.1155,429.1649,4460.0
2023-06-21 12:00:00,434.08,434.32,432.96,433.16,4552.0,428.987,429.2242,427.8802,428.0778,4552.0
2023-06-21 12:30:00,433.88,434.11,432.28,433.4,5530.0,428.7894,429.0167,427.2081,428.315,5530.0
2023-06-21 13:00:00,432.79,433.7,432.78,433.23,5277.0,427.7122,428.6115,427.7023,428.147,5277.0
2023-06-21 13:30:00,433.31,433.68,432.88,433.45,3546.0,428.2261,428.5917,427.8011,428.3644,3546.0
2023-06-21 14:00:00,433.61,434.44,433.59,434.44,4443.0,428.5225,429.3428,428.5028,429.3428,4443.0
2023-06-21 14:30:00,434.69,434.98,433.25,433.52,7436.0,429.5899,429.8765,428.1668,428.4336,7436.0
2023-06-21 15:00:00,432.97,433.59,432.28,433.13,8033.0,427.89,428.5028,427.2081,428.0482,8033.0
2023-06-21 15:30:00,433.21,433.48,431.81,431.9,35295.0,428.1272,428.3941,426.7437,426.8326,35295.0
2023-06-22 09:30:00,433.79,433.79,429.37,432.56,12623.0,428.7004,428.7004,424.3323,427.4849,12623.0
2023-06-22 10:00:00,431.51,435.01,431.19,434.3,18422.0,426.4472,429.9061,426.1309,429.2044,18422.0
2023-06-22 10:30:00,434.22,434.59,432.69,433.81,14371.0,429.1254,429.491,427.6133,428.7202,14371.0
2023-06-22 11:00:00,433.85,434.56,433.22,433.91,7941.0,428.7597,429.4614,428.1371,428.819,7941.0
2023-06-22 11:30:00,433.99,436.26,433.99,435.85,16843.0,428.8981,431.1414,428.8981,430.7363,16843.0
2023-06-22 12:00:00,436.05,437.61,435.41,437.49,14807.0,430.9339,432.4756,430.3014,432.357,14807.0
2023-06-22 12:30:00,437.75,438.38,437.13,438.37,25056.0,432.614,433.2366,432.0012,433.2267,25056.0
2023-06-22 13:00:00,438.48,439.01,437.73,439.01,34784.0,433.3354,433.8592,432.5942,433.8592,34784.0
2023-06-22 13:30:00,439.12,440.11,438.22,439.58,17517.0,433.9679,434.9463,433.0785,434.4225,17517.0
2023-06-22 14:00:00,439.42,440.17,439.42,439.78,7290.0,434.2644,435.0056,434.2644,434.6201,7290.0
2023-06-22 14:30:00,439.98,440.51,439.71,440.08,14971.0,434.8178,435.3416,434.551,434.9166,14971.0
2023-06-22 15:00:00,440.38,440.48,439.02,439.02,13127.0,435.2131,435.3119,433.8691,433.8691,13127.0
2023-06-22 15:30:00,439.03,440.19,438.73,439.2,49684.0,433.8789,435.0253,433.5825,434.047,49684.0
2023-06-23 09:30:00,436.47,440.01,435.57,439.3,13657.0,431.349,434.8474,430.4595,434.1458,13657.0
2023-06-23 10:00:00,440.09,442.79,438.7,442.21,11087.0,434.9265,437.5948,433.5528,437.0216,11087.0
2023-06-23 10:30:00,441.81,442.16,440.26,440.75,18924.0,436.6263,436.9722,435.0945,435.5788,18924.0
2023-06-23 11:00:00,440.91,440.99,439.37,440.05,9148.0,435.7369,435.816,434.215,434.887,9148.0
2023-06-23 11:30:00,440.15,440.31,438.58,439.36,10396.0,434.9858,435.1439,433.4342,434.2051,10396.0
2023-06-23 12:00:00,439.71,439.99,438.21,439.84,8135.0,434.551,434.8277,433.0686,434.6794,8135.0
2023-06-23 12:30:00,440.19,440.57,439.41,439.98,6712.0,435.0253,435.4009,434.2545,434.8178,6712.0
2023-06-23 13:00:00,440.28,441.34,439.56,441.24,8255.0,435.1143,436.1618,434.4027,436.063,8255.0
2023-06-23 13:30:00,441.44,443.26,441.42,441.9,8178.0,436.2607,438.0593,436.2409,436.7153,8178.0
2023-06-23 14:00:00,441.88,442.17,440.03,440.19,11613.0,436.6955,436.9821,434.8672,435.0253,11613.0
2023-06-23 14:30:00,439.82,441.04,439.53,440.66,7787.0,434.6597,435.8654,434.3731,435.4898,7787.0
2023-06-23 15:00:00,440.62,440.79,439.76,440.51,10715.0,435.4503,435.6183,434.6004,435.3416,10715.0
2023-06-23 15:30:00,440.54,443.2,440.09,442.52,41499.0,435.3712,438.0,434.9265,437.328,41499.0
2023-06-26 09:30:00,441.94,445.63,441.94,445.09,11388.0,436.7548,440.4015,436.7548,439.8678,11388.0
2023-06-26 10:00:00,445.65,445.69,444.19,444.77,9930.0,440.4213,440.4608,438.9784,439.5516,9930.0
2023-06-26 10:30:00,444.99,444.99,442.95,443.93,4692.0,439.769,439.769,437.753,438.7215,4692.0
2023-06-26 11:00:00,443.92,444.01,443.18,444.01,6964.0,438.7116,438.8005,437.9803,438.8005,6964.0
2023-06-26 11:30:00,444.24,444.58,442.73,443.41,5489.0,439.0278,439.3638,437.5355,438.2076,5489.0
2023-06-26 12:00:00,443.79,443.91,442.92,443.72,3761.0,438.5831,438.7017,437.7233,438.5139,3761.0
2023-06-26 12:30:00,443.5,444.39,443.28,444.2,5882.0,438.2965,439.1761,438.0791,438.9883,5882.0
2023-06-26 13:00:00,444.38,444.71,443.4,443.82,6177.0,439.1662,439.4923,438.1977,438.6127,6177.0
2023-06-26 13:30:00,443.99,444.33,443.12,443.12,8199.0,438.7808,439.1168,437.921,437.921,8199.0
2023-06-26 14:00:00,443.21,443.6,442.31,442.95,5074.0,438.0099,438.3953,437.1205,437.753,5074.0
2023-06-26 14:30:00,442.93,443.19,442.19,442.87,7247.0,437.7332,437.9901,437.0019,437.6739,7247.0
2023-06-26 15:00:00,443.14,443.75,442.82,443.74,14284.0,437.9407,438.5436,437.6245,438.5337,14284.0
2023-06-26 15:30:00,443.55,443.68,441.98,442.83,34843.0,438.3459,438.4744,436.7943,437.6344,34843.0
2023-06-27 09:30:00,444.0,445.4,442.84,445.1,10886.0,438.7906,440.1742,437.6442,439.8777,10886.0
2023-06-27 10:00:00,445.36,447.87,444.55,446.15,9568.0,440.1347,442.6152,439.3342,440.9154,9568.0
2023-06-27 10:30:00,446.36,447.63,446.02,446.76,8808.0,441.1229,442.378,440.7869,441.5183,8808.0
2023-06-27 11:00:00,447.13,448.19,446.42,448.19,4479.0,441.8839,442.9315,441.1822,442.9315,4479.0
2023-06-27 11:30:00,448.16,449.22,447.58,449.22,6508.0,442.9018,443.9494,442.3286,443.9494,6508.0
2023-06-27 12:00:00,449.12,450.15,448.64,450.03,4571.0,443.8506,444.8685,443.3762,444.7499,4571.0
2023-06-27 12:30:00,450.21,451.0,449.91,450.46,7402.0,444.9278,445.7085,444.6313,445.1748,7402.0
2023-06-27 13:00:00,450.63,451.86,450.45,451.29,7094.0,445.3428,446.5584,445.165,445.9951,7094.0
2023-06-27 13:30:00,451.44,451.61,450.36,450.95,16238.0,446.1433,446.3113,445.076,445.6591,16238.0
2023-06-27 14:00:00,451.07,451.28,450.16,450.46,6883.0,445.7777,445.9852,444.8784,445.1748,6883.0
2023-06-27 14:30:00,450.92,451.45,450.62,450.95,16239.0,445.6294,446.1532,445.333,445.6591,16239.0
2023-06-27 15:00:00,450.98,452.36,450.6,452.36,12575.0,445.6887,447.0525,445.3132,447.0525,12575.0
2023-06-27 15:30:00,452.59,453.45,451.07,452.04,43041.0,447.2799,448.1298,445.7777,446.7363,43041.0
2023-06-28 09:30:00,452.44,455.69,450.92,452.97,8558.0,447.1316,450.3435,445.6294,447.6554,8558.0
2023-06-28 10:00:00,455.2,455.2,451.28,451.94,9362.0,449.8592,449.8592,445.9852,446.6375,9362.0
2023-06-28 10:30:00,452.31,452.71,451.44,452.25,17768.0,447.0031,447.3984,446.1433,446.9438,17768.0
2023-06-28 11:00:00,452.42,453.02,452.09,452.17,4161.0,447.1118,447.7048,446.7857,446.8648,4161.0
2023-06-28 11:30:00,452.26,452.93,452.0,452.25,3102.0,446.9537,447.6159,446.6968,446.9438,3102.0
2023-06-28 12:00:00,452.41,454.25,452.41,452.98,3287.0,447.102,448.9204,447.102,447.6653,3287.0
2023-06-28 12:30:00,453.3,453.84,451.75,452.42,5815.0,447.9815,448.5152,446.4497,447.1118,5815.0
2023-06-28 13:00:00,452.34,453.36,452.26,453.17,2248.0,447.0328,448.0408,446.9537,447.853,2248.0
2023-06-28 13:30:00,452.93,453.22,452.66,453.08,4113.0,447.6159,447.9025,447.349,447.7641,4113.0
2023-06-28 14:00:00,453.24,454.29,453.05,454.29,4834.0,447.9222,448.9599,447.7345,448.9599,4834.0
2023-06-28 14:30:00,454.29,454.48,452.34,452.62,3417.0,448.9599,449.1477,447.0328,447.3095,3417.0
2023-06-28 15:00:00,453.01,453.61,452.61,453.5,2501.0,447.6949,448.2879,447.2996,448.1792,2501.0
2023-06-28 15:30:00,453.79,454.06,452.94,453.86,36881.0,448.4658,448.7326,447.6257,448.5349,36881.0
2023-06-29 09:30:00,453.09,456.55,451.09,455.87,7191.0,447.774,451.1934,445.7974,450.5214,7191.0
2023-06-29 10:00:00,455.65,456.58,454.85,456.18,10474.0,450.3039,451.223,449.5133,450.8277,10474.0
2023-06-29 10:30:00,456.46,457.35,455.86,457.22,5115.0,451.1044,451.984,450.5115,451.8555,5115.0
2023-06-29 11:00:00,456.98,457.6,455.25,456.96,8716.0,451.6183,452.2311,449.9086,451.5986,8716.0
2023-06-29 11:30:00,457.29,457.75,456.09,456.88,5566.0,451.9247,452.3793,450.7388,451.5195,5566.0
2023-06-29 12:00:00,456.88,457.97,456.83,457.97,4202.0,451.5195,452.5967,451.4701,452.5967,4202.0
2023-06-29 12:30:00,457.76,457.77,456.92,457.0,8071.0,452.3892,452.3991,451.559,451.6381,8071.0
2023-06-29 13:00:00,457.23,458.83,457.23,458.08,5296.0,451.8654,453.4466,451.8654,452.7054,5296.0
2023-06-29 13:30:00,458.31,459.02,458.27,458.86,3705.0,452.9327,453.6344,452.8932,453.4763,3705.0
2023-06-29 14:00:00,458.76,458.76,457.4,457.86,6682.0,453.3775,453.3775,452.0334,452.488,6682.0
2023-06-29 14:30:00,457.9,458.0,457.13,457.44,4941.0,452.5275,452.6264,451.7666,452.0729,4941.0
2023-06-29 15:00:00,457.37,458.3,457.37,457.93,11482.0,452.0038,452.9229,452.0038,452.5572,11482.0
2023-06-29 15:30:00,457.96,458.38,457.01,457.83,40963.0,452.5868,453.0019,451.648,452.4584,40963.0
2023-06-30 09:30:00,459.81,461.74,458.09,460.72,25413.0,454.4151,456.3225,452.7153,455.3145,25413.0
2023-06-30 10:00:00,460.42,462.68,459.7,460.25,11947.0,455.018,457.2515,454.3064,454.85,11947.0
2023-06-30 10:30:00,460.18,460.27,457.47,459.71,11108.0,454.7808,454.8697,452.1026,454.3163,11108.0
2023-06-30 11:00:00,459.71,460.02,458.47,458.53,10375.0,454.3163,454.6227,453.0909,453.1502,10375.0
2023-06-30 11:30:00,458.82,459.2,457.29,458.49,14391.0,453.4368,453.8123,451.9247,453.1106,14391.0
2023-06-30 12:00:00,458.66,458.79,457.41,457.93,5591.0,453.2786,453.4071,452.0433,452.5572,5591.0
2023-06-30 12:30:00,458.3,458.3,457.27,458.05,7601.0,452.9229,452.9229,451.9049,452.6758,7601.0
2023-06-30 13:00:00,458.34,458.35,457.42,458.0,6734.0,452.9624,452.9723,452.0532,452.6264,6734.0
2023-06-30 13:30:00,458.0,458.95,457.92,458.22,6266.0,452.6264,453.5652,452.5473,452.8438,6266.0
2023-06-30 14:00:00,458.68,461.39,458.51,461.39,3630.0,453.2984,455.9766,453.1304,455.9766,3630.0
2023-06-30 14:30:00,461.51,461.51,459.77,460.02,9420.0,456.0952,456.0952,454.3756,454.6227,9420.0
2023-06-30 15:00:00,460.02,461.93,459.82,461.66,14732.0,454.6227,456.5103,454.425,456.2434,14732.0
2023-06-30 15:30:00,461.51,462.7,460.96,461.44,36313.0,456.0952,457.2712,455.5516,456.026,36313.0
2023-07-03 09:30:00,458.03,459.45,453.32,456.08,22966.0,452.656,454.0594,448.0013,450.7289,22966.0
2023-07-03 10:00:00,456.58,457.56,455.74,456.52,9307.0,451.223,452.1915,450.3929,451.1637,9307.0
2023-07-03 10:30:00,456.53,457.79,455.4,457.75,8785.0,451.1736,452.4188,450.0569,452.3793,8785.0
2023-07-03 11:00:00,457.98,458.35,455.8,455.8,12409.0,452.6066,452.9723,450.4522,450.4522,12409.0
2023-07-03 11:30:00,456.16,456.63,455.49,455.75,7433.0,450.808,451.2724,450.1458,450.4028,7433.0
2023-07-03 12:00:00,455.73,456.66,455.55,456.66,6581.0,450.383,451.3021,450.2051,451.3021,6581.0
2023-07-03 12:30:00,456.79,457.62,456.22,456.22,17169.0,451.4306,452.2508,450.8673,450.8673,17169.0
2023-07-05 09:30:00,451.28,451.3,446.38,449.08,28600.0,445.9852,446.005,441.1427,443.811,28600.0
2023-07-05 10:00:00,449.08,450.15,447.03,448.09,22589.0,443.811,444.8685,441.7851,442.8326,22589.0
2023-07-05 10:30:00,448.3,450.46,447.28,447.97,21695.0,443.0402,445.1748,442.0322,442.7141,21695.0
2023-07-05 11:00:00,448.23,448.42,446.38,447.44,15182.0,442.971,443.1588,441.1427,442.1903,15182.0
2023-07-05 11:30:00,447.58,448.03,446.27,447.35,13075.0,442.3286,442.7734,441.034,442.1013,13075.0
2023-07-05 12:00:00,447.4,447.57,443.57,443.97,28460.0,442.1507,442.3187,438.3657,438.761,28460.0
2023-07-05 12:30:00,443.92,445.85,443.92,445.34,13984.0,438.7116,440.6189,438.7116,440.1149,13984.0
2023-07-05 13:00:00,445.3,446.67,444.44,446.49,8330.0,440.0754,441.4293,439.2255,441.2514,8330.0
2023-07-05 13:30:00,446.73,448.13,446.72,447.73,8901.0,441.4886,442.8722,441.4787,442.4769,8901.0
2023-07-05 14:00:00,448.0,448.43,446.7,446.94,16276.0,442.7437,443.1687,441.459,441.6961,16276.0
2023-07-05 14:30:00,446.97,448.19,446.93,448.19,12954.0,441.7258,442.9315,441.6863,442.9315,12954.0
2023-07-05 15:00:00,448.24,449.52,448.03,449.35,10982.0,442.9809,444.2459,442.7734,444.0779,10982.0
2023-07-05 15:30:00,449.41,449.59,448.17,449.36,42495.0,444.1372,444.315,442.9117,444.0877,42495.0
2023-07-06 09:30:00,441.52,444.75,438.54,443.33,38672.0,436.3397,439.5318,433.3947,438.1285,38672.0
2023-07-06 10:00:00,443.3,443.66,440.38,440.71,13760.0,438.0988,438.4546,435.2131,435.5392,13760.0
2023-07-06 10:30:00,440.31,442.31,439.99,442.14,10678.0,435.1439,437.1205,434.8277,436.9525,10678.0
2023-07-06 11:00:00,442.18,443.17,441.57,441.7,6602.0,436.992,437.9704,436.3891,436.5176,6602.0
2023-07-06 11:30:00,441.93,442.0,440.98,441.73,6994.0,436.7449,436.8141,435.8061,436.5473,6994.0
2023-07-06 12:00:00,441.81,442.14,441.29,441.64,8925.0,436.6263,436.9525,436.1124,436.4583,8925.0
2023-07-06 12:30:00,441.78,441.97,440.85,441.42,15766.0,436.5967,436.7845,435.6776,436.2409,15766.0
2023-07-06 13:00:00,441.4,441.58,439.74,440.97,48615.0,436.2211,436.399,434.5806,435.7962,48615.0
2023-07-06 13:30:00,440.97,441.05,439.94,439.94,8459.0,435.7962,435.8752,434.7783,434.7783,8459.0
2023-07-06 14:00:00,440.34,440.41,439.61,439.91,5066.0,435.1736,435.2428,434.4521,434.7486,5066.0
2023-07-06 14:30:00,439.95,441.23,439.86,441.03,27312.0,434.7882,436.0531,434.6992,435.8555,27312.0
2023-07-06 15:00:00,440.98,441.29,440.65,440.65,29564.0,435.8061,436.1124,435.4799,435.4799,29564.0
2023-07-06 15:30:00,440.52,441.06,439.49,440.8,53832.0,435.3515,435.8851,434.3335,435.6282,53832.0
2023-07-07 09:30:00,437.77,441.71,437.77,439.66,24898.0,432.6337,436.5275,432.6337,434.5016,24898.0
2023-07-07 10:00:00,439.54,440.33,438.58,440.0,9857.0,434.383,435.1637,433.4342,434.8376,9857.0
2023-07-07 10:30:00,439.98,440.03,438.78,439.97,11392.0,434.8178,434.8672,433.6319,434.8079,11392.0
2023-07-07 11:00:00,439.89,439.98,438.74,439.24,7796.0,434.7289,434.8178,433.5923,434.0865,7796.0
2023-07-07 11:30:00,439.21,440.15,438.39,439.06,22593.0,434.0568,434.9858,433.2465,433.9086,22593.0
2023-07-07 12:00:00,439.09,440.35,438.59,438.8,47793.0,433.9382,435.1835,433.4441,433.6516,47793.0
2023-07-07 12:30:00,439.01,441.99,438.89,441.29,51959.0,433.8592,436.8042,433.7406,436.1124,51959.0
2023-07-07 13:00:00,441.61,441.83,440.58,441.3,31478.0,436.4287,436.6461,435.4108,436.1223,31478.0
2023-07-07 13:30:00,441.31,443.38,441.28,442.93,14616.0,436.1322,438.1779,436.1025,437.7332,14616.0
2023-07-07 14:00:00,442.97,443.4,442.5,443.4,10517.0,437.7727,438.1977,437.3082,438.1977,10517.0
2023-07-07 14:30:00,443.39,443.39,441.51,441.93,22756.0,438.1878,438.1878,436.3298,436.7449,22756.0
2023-07-07 15:00:00,441.95,442.13,440.69,441.05,10405.0,436.7647,436.9426,435.5195,435.8752,10405.0
2023-07-07 15:30:00,440.91,441.34,439.21,440.17,44976.0,435.7369,436.1618,434.0568,435.0056,44976.0
2023-07-10 09:30:00,439.55,444.04,438.01,442.28,39214.0,434.3928,438.8302,432.8709,437.0908,39214.0
2023-07-10 10:00:00,442.52,444.24,442.51,443.03,23972.0,437.328,439.0278,437.3181,437.832,23972.0
2023-07-10 10:30:00,442.24,442.24,441.14,441.71,2044.0,437.0513,437.0513,435.9642,436.5275,2044.0
2023-07-10 11:00:00,441.8,443.24,441.51,443.24,6055.0,436.6164,438.0396,436.3298,438.0396,6055.0
2023-07-10 11:30:00,443.28,443.52,442.53,442.71,16829.0,438.0791,438.3163,437.3379,437.5158,16829.0
2023-07-10 12:00:00,442.53,443.98,442.53,443.67,7840.0,437.3379,438.7709,437.3379,438.4645,7840.0
2023-07-10 12:30:00,443.79,444.37,443.53,443.84,6575.0,438.5831,439.1563,438.3261,438.6325,6575.0
2023-07-10 13:00:00,443.84,445.28,443.76,445.27,16467.0,438.6325,440.0556,438.5535,440.0457,16467.0
2023-07-10 13:30:00,444.89,444.89,443.48,443.74,4973.0,439.6702,439.6702,438.2767,438.5337,4973.0
2023-07-10 14:00:00,443.81,444.1,443.66,444.0,5300.0,438.6029,438.8895,438.4546,438.7906,5300.0
2023-07-10 14:30:00,444.0,444.06,442.89,443.67,6307.0,438.7906,438.8499,437.6937,438.4645,6307.0
2023-07-10 15:00:00,443.75,443.96,443.06,443.88,7261.0,438.5436,438.7511,437.8617,438.672,7261.0
2023-07-10 15:30:00,443.8,444.07,442.51,444.06,43227.0,438.593,438.8598,437.3181,438.8499,43227.0
2023-07-11 09:30:00,446.58,446.58,444.51,444.79,6041.0,441.3404,441.3404,439.2947,439.5714,6041.0
2023-07-11 10:00:00,445.49,446.91,445.49,446.38,6774.0,440.2632,441.6665,440.2632,441.1427,6774.0
2023-07-11 10:30:00,446.15,446.15,444.89,446.05,1801.0,440.9154,440.9154,439.6702,440.8166,1801.0
2023-07-11 11:00:00,446.02,447.59,445.82,446.75,8560.0,440.7869,442.3385,440.5893,441.5084,8560.0
2023-07-11 11:30:00,446.97,447.18,446.35,447.01,5346.0,441.7258,441.9333,441.1131,441.7653,5346.0
2023-07-11 12:00:00,446.97,447.7,446.55,446.86,4830.0,441.7258,442.4472,441.3107,441.6171,4830.0
2023-07-11 12:30:00,447.0,447.29,446.1,446.1,7501.0,441.7554,442.042,440.866,440.866,7501.0
2023-07-11 13:00:00,446.18,446.78,445.72,446.78,2990.0,440.9451,441.538,440.4905,441.538,2990.0
2023-07-11 13:30:00,447.03,447.21,446.62,447.21,4566.0,441.7851,441.963,441.3799,441.963,4566.0
2023-07-11 14:00:00,447.08,447.43,447.0,447.38,5855.0,441.8345,442.1804,441.7554,442.131,5855.0
2023-07-11 14:30:00,447.81,448.23,446.98,448.17,6382.0,442.5559,442.971,441.7357,442.9117,6382.0
2023-07-11 15:00:00,448.25,450.15,447.91,449.65,10982.0,442.9908,444.8685,442.6548,444.3743,10982.0
2023-07-11 15:30:00,449.44,451.61,449.27,449.41,64866.0,444.1668,446.3113,443.9988,444.1372,64866.0
2023-07-12 09:30:00,448.79,450.62,445.0,447.8,21310.0,443.5244,445.333,439.7789,442.5461,21310.0
2023-07-12 10:00:00,448.03,448.23,446.0,447.0,10194.0,442.7734,442.971,440.7672,441.7554,10194.0
2023-07-12 10:30:00,447.47,448.68,447.45,448.28,9532.0,442.2199,443.4157,442.2002,443.0204,9532.0
2023-07-12 11:00:00,448.55,448.68,447.71,447.71,10389.0,443.2873,443.4157,442.4571,442.4571,10389.0
2023-07-12 11:30:00,447.78,447.8,445.63,446.98,7469.0,442.5263,442.5461,440.4015,441.7357,7469.0
2023-07-12 12:00:00,447.31,449.82,446.9,449.82,32671.0,442.0618,444.5423,441.6566,444.5423,32671.0
2023-07-12 12:30:00,449.69,450.69,449.68,450.16,8307.0,444.4139,445.4021,444.404,444.8784,8307.0
2023-07-12 13:00:00,450.29,450.61,449.8,450.61,5442.0,445.0068,445.3231,444.5226,445.3231,5442.0
2023-07-12 13:30:00,450.66,450.82,448.44,448.94,8070.0,445.3725,445.5306,443.1785,443.6727,8070.0
2023-07-12 14:00:00,449.32,449.8,448.97,449.53,4803.0,444.0482,444.5226,443.7023,444.2558,4803.0
2023-07-12 14:30:00,449.26,449.63,447.41,447.64,4887.0,443.9889,444.3546,442.1606,442.3879,4887.0
2023-07-12 15:00:00,447.82,447.97,445.31,445.83,7530.0,442.5658,442.7141,440.0853,440.5992,7530.0
2023-07-12 15:30:00,445.96,446.84,444.82,445.25,51365.0,440.7276,441.5973,439.601,440.026,51365.0
2023-07-13 09:30:00,448.23,449.79,444.69,448.56,9339.0,442.971,444.5127,439.4725,443.2971,9339.0
2023-07-13 10:00:00,449.15,449.86,448.12,449.26,10424.0,443.8802,444.5819,442.8623,443.9889,10424.0
2023-07-13 10:30:00,449.52,450.33,448.96,449.75,7821.0,444.2459,445.0464,443.6924,444.4732,7821.0
2023-07-13 11:00:00,449.73,450.6,448.58,449.84,7350.0,444.4534,445.3132,443.3169,444.5621,7350.0
2023-07-13 11:30:00,449.9,450.17,449.28,449.78,7271.0,444.6214,444.8882,444.0087,444.5028,7271.0
2023-07-13 12:00:00,450.0,450.0,449.08,449.75,6568.0,444.7202,444.7202,443.811,444.4732,6568.0
2023-07-13 12:30:00,449.94,450.58,449.38,449.62,12777.0,444.6609,445.2934,444.1075,444.3447,12777.0
2023-07-13 13:00:00,449.48,450.96,449.05,450.96,6174.0,444.2063,445.669,443.7814,445.669,6174.0
2023-07-13 13:30:00,450.79,451.61,450.43,451.47,4973.0,445.501,446.3113,445.1452,446.173,4973.0
2023-07-13 14:00:00,451.99,451.99,450.53,450.73,5825.0,446.6869,446.6869,445.244,445.4417,5825.0
2023-07-13 14:30:00,450.92,452.53,450.57,452.43,6208.0,445.6294,447.2206,445.2836,447.1217,6208.0
2023-07-13 15:00:00,452.1,452.8,450.68,452.16,8507.0,446.7956,447.4874,445.3923,446.8549,8507.0
2023-07-13 15:30:00,452.42,454.35,452.18,454.07,77961.0,447.1118,449.0192,446.8747,448.7425,77961.0
2023-07-14 09:30:00,455.96,456.37,451.7,454.01,13472.0,450.6103,451.0155,446.4003,448.6832,13472.0
2023-07-14 10:00:00,453.85,454.3,452.73,453.2,23060.0,448.5251,448.9698,447.4182,447.8827,23060.0
2023-07-14 10:30:00,453.15,455.05,451.96,454.82,14675.0,447.8333,449.711,446.6572,449.4837,14675.0
2023-07-14 11:00:00,454.54,454.89,452.15,452.39,8261.0,449.207,449.5529,446.845,447.0822,8261.0
2023-07-14 11:30:00,452.82,453.21,452.28,453.21,20330.0,447.5072,447.8926,446.9735,447.8926,20330.0
2023-07-14 12:00:00,453.21,453.4,452.5,452.88,2894.0,447.8926,448.0803,447.1909,447.5664,2894.0
2023-07-14 12:30:00,453.0,454.93,453.0,454.93,7436.0,447.685,449.5924,447.685,449.5924,7436.0
2023-07-14 13:00:00,455.02,455.16,454.57,454.65,7009.0,449.6813,449.8197,449.2366,449.3157,7009.0
2023-07-14 13:30:00,454.91,456.63,454.77,456.22,9967.0,449.5726,451.2724,449.4343,450.8673,9967.0
2023-07-14 14:00:00,455.82,457.5,455.53,456.49,9292.0,450.472,452.1322,450.1854,451.1341,9292.0
2023-07-14 14:30:00,456.59,457.21,456.24,456.5,7776.0,451.2329,451.8456,450.887,451.144,7776.0
2023-07-14 15:00:00,456.24,457.6,456.0,457.53,22317.0,450.887,452.2311,450.6498,452.1619,22317.0
2023-07-14 15:30:00,457.46,457.95,456.41,457.6,50142.0,452.0927,452.577,451.055,452.2311,50142.0
2023-07-17 09:30:00,458.34,460.04,456.41,456.61,10338.0,452.9624,454.6424,451.055,451.2527,10338.0
2023-07-17 10:00:00,457.24,457.44,455.83,456.66,14296.0,451.8753,452.0729,450.4818,451.3021,14296.0
2023-07-17 10:30:00,456.68,457.45,456.62,456.72,4880.0,451.3219,452.0828,451.2626,451.3614,4880.0
2023-07-17 11:00:00,456.71,458.53,456.39,458.23,7962.0,451.3515,453.1502,451.0353,452.8537,7962.0
2023-07-17 11:30:00,458.93,459.66,458.31,459.11,6943.0,453.5455,454.2669,452.9327,453.7234,6943.0
2023-07-17 12:00:00,459.11,459.33,458.43,459.18,4990.0,453.7234,453.9408,453.0513,453.7925,4990.0
2023-07-17 12:30:00,459.21,459.21,457.58,458.11,7379.0,453.8222,453.8222,452.2113,452.7351,7379.0
2023-07-17 13:00:00,458.25,459.17,457.5,458.34,4048.0,452.8734,453.7826,452.1322,452.9624,4048.0
2023-07-17 13:30:00,458.19,458.76,457.79,457.81,3597.0,452.8141,453.3775,452.4188,452.4386,3597.0
2023-07-17 14:00:00,457.47,458.28,457.26,458.28,1602.0,452.1026,452.9031,451.8951,452.9031,1602.0
2023-07-17 14:30:00,458.77,458.77,457.42,458.02,1764.0,453.3873,453.3873,452.0532,452.6461,1764.0
2023-07-17 15:00:00,458.13,458.53,457.69,458.5,2277.0,452.7549,453.1502,452.32,453.1205,2277.0
2023-07-17 15:30:00,458.56,459.35,457.77,457.79,20382.0,453.1798,453.9605,452.3991,452.4188,20382.0
2023-07-18 09:30:00,456.55,458.87,456.55,457.82,8941.0,451.1934,453.4862,451.1934,452.4485,8941.0
2023-07-18 10:00:00,458.22,459.28,457.21,459.11,8023.0,452.8438,453.8914,451.8456,453.7234,8023.0
2023-07-18 10:30:00,459.13,461.25,458.41,461.25,11448.0,453.7431,455.8382,453.0316,455.8382,11448.0
2023-07-18 11:00:00,461.26,461.4,458.94,459.01,7683.0,455.8481,455.9865,453.5553,453.6245,7683.0
2023-07-18 11:30:00,459.05,459.23,458.1,458.87,2031.0,453.6641,453.8419,452.7252,453.4862,2031.0
2023-07-18 12:00:00,458.6,459.14,458.14,458.47,5297.0,453.2193,453.753,452.7647,453.0909,5297.0
2023-07-18 12:30:00,458.58,460.11,457.98,460.11,7415.0,453.1996,454.7116,452.6066,454.7116,7415.0
2023-07-18 13:00:00,460.19,461.0,459.7,460.15,4322.0,454.7907,455.5912,454.3064,454.7512,4322.0
2023-07-18 13:30:00,459.55,459.94,458.87,459.8,3608.0,454.1582,454.5436,453.4862,454.4053,3608.0
2023-07-18 14:00:00,460.18,460.73,460.17,460.33,2238.0,454.7808,455.3243,454.7709,454.929,2238.0
2023-07-18 14:30:00,460.61,461.01,459.48,461.0,2907.0,455.2058,455.6011,454.089,455.5912,2907.0
2023-07-18 15:00:00,460.86,461.97,460.63,461.31,5294.0,455.4528,456.5498,455.2255,455.8975,5294.0
2023-07-18 15:30:00,461.38,462.62,460.83,461.98,30054.0,455.9667,457.1922,455.4232,456.5597,30054.0
2023-07-19 09:30:00,461.02,462.03,456.35,457.32,10912.0,455.6109,456.6091,450.9957,451.9544,10912.0
2023-07-19 10:00:00,457.1,457.65,455.52,456.79,6203.0,451.7369,452.2805,450.1755,451.4306,6203.0
2023-07-19 10:30:00,457.02,457.02,454.56,455.85,15191.0,451.6579,451.6579,449.2267,450.5016,15191.0
2023-07-19 11:00:00,455.93,456.27,455.1,455.17,11410.0,450.5807,450.9167,449.7604,449.8296,11410.0
2023-07-19 11:30:00,455.16,455.77,454.25,454.87,9112.0,449.8197,450.4225,448.9204,449.5331,9112.0
2023-07-19 12:00:00,455.08,455.1,454.19,454.88,6917.0,449.7406,449.7604,448.8611,449.543,6917.0
2023-07-19 12:30:00,454.68,455.04,453.5,453.5,10851.0,449.3453,449.7011,448.1792,448.1792,10851.0
2023-07-19 13:00:00,453.39,455.95,453.22,455.73,11995.0,448.0705,450.6004,447.9025,450.383,11995.0
2023-07-19 13:30:00,455.47,455.98,455.04,455.48,3600.0,450.1261,450.6301,449.7011,450.1359,3600.0
2023-07-19 14:00:00,455.57,456.05,454.34,454.8,9601.0,450.2249,450.6993,449.0093,449.4639,9601.0
2023-07-19 14:30:00,455.0,455.24,454.12,454.54,3967.0,449.6616,449.8988,448.7919,449.207,3967.0
2023-07-19 15:00:00,454.87,455.42,454.71,455.42,5044.0,449.5331,450.0766,449.375,450.0766,5044.0
2023-07-19 15:30:00,455.28,455.72,454.21,454.26,37370.0,449.9383,450.3731,448.8808,448.9303,37370.0
2023-07-20 09:30:00,456.45,456.45,452.01,454.92,8091.0,451.0946,451.0946,446.7067,449.5825,8091.0
2023-07-20 10:00:00,455.28,455.42,451.56,452.44,6282.0,449.9383,450.0766,446.2619,447.1316,6282.0
2023-07-20 10:30:00,452.92,453.96,452.89,453.45,4364.0,447.606,448.6338,447.5763,448.1298,4364.0
2023-07-20 11:00:00,453.16,454.15,453.16,453.69,4472.0,447.8432,448.8215,447.8432,448.3669,4472.0
2023-07-20 11:30:00,453.48,454.6,453.45,454.22,4000.0,448.1594,449.2663,448.1298,448.8907,4000.0
2023-07-20 12:00:00,454.2,455.15,454.19,455.01,2100.0,448.871,449.8098,448.8611,449.6715,2100.0
2023-07-20 12:30:00,454.98,455.91,454.21,455.91,5178.0,449.6418,450.5609,448.8808,450.5609,5178.0
2023-07-20 13:00:00,455.68,458.34,455.4,458.06,18850.0,450.3336,452.9624,450.0569,452.6857,18850.0
2023-07-20 13:30:00,458.25,458.4,456.56,456.59,33786.0,452.8734,453.0217,451.2033,451.2329,33786.0
2023-07-20 14:00:00,456.61,457.23,454.29,454.72,13723.0,451.2527,451.8654,448.9599,449.3849,13723.0
2023-07-20 14:30:00,454.85,455.69,454.64,455.05,11514.0,449.5133,450.3435,449.3058,449.711,11514.0
2023-07-20 15:00:00,454.93,456.93,454.6,456.71,8158.0,449.5924,451.5689,449.2663,451.3515,8158.0
2023-07-20 15:30:00,456.83,458.1,456.41,457.87,31550.0,451.4701,452.7252,451.055,452.4979,31550.0
2023-07-21 09:30:00,456.65,458.13,455.03,457.34,11501.0,451.2922,452.7549,449.6912,451.9741,11501.0
2023-07-21 10:00:00,457.18,457.77,456.21,456.21,2250.0,451.816,452.3991,450.8574,450.8574,2250.0
2023-07-21 10:30:00,456.07,457.42,456.07,457.39,5009.0,450.719,452.0532,450.719,452.0235,5009.0
2023-07-21 11:00:00,457.62,458.36,456.67,456.67,5541.0,452.2508,452.9822,451.312,451.312,5541.0
2023-07-21 11:30:00,457.03,458.18,457.03,458.0,3733.0,451.6678,452.8043,451.6678,452.6264,3733.0
2023-07-21 12:00:00,457.82,458.29,457.0,457.0,3229.0,452.4485,452.913,451.6381,451.6381,3229.0
2023-07-21 12:30:00,457.15,457.87,456.46,457.87,5989.0,451.7863,452.4979,451.1044,452.4979,5989.0
2023-07-21 13:00:00,458.1,460.18,458.1,459.91,5804.0,452.7252,454.7808,452.7252,454.514,5804.0
2023-07-21 13:30:00,459.5,460.02,459.19,459.7,6859.0,454.1088,454.6227,453.8024,454.3064,6859.0
2023-07-21 14:00:00,459.27,459.27,458.0,458.19,3715.0,453.8815,453.8815,452.6264,452.8141,3715.0
2023-07-21 14:30:00,458.67,458.67,458.05,458.13,2662.0,453.2885,453.2885,452.6758,452.7549,2662.0
2023-07-21 15:00:00,457.74,458.41,457.42,458.1,1683.0,452.3694,453.0316,452.0532,452.7252,1683.0
2023-07-21 15:30:00,458.59,458.93,457.72,457.74,14582.0,453.2095,453.5455,452.3497,452.3694,14582.0
2023-07-24 09:30:00,457.09,460.37,456.81,459.04,9166.0,451.7271,454.9686,451.4503,453.6542,9166.0
2023-07-24 10:00:00,459.48,459.98,457.04,457.04,3831.0,454.089,454.5831,451.6776,451.6776,3831.0
2023-07-24 10:30:00,457.06,457.06,455.58,456.6,6627.0,451.6974,451.6974,450.2348,451.2428,6627.0
2023-07-24 11:00:00,455.93,457.72,455.74,457.72,4379.0,450.5807,452.3497,450.3929,452.3497,4379.0
2023-07-24 11:30:00,457.75,458.35,457.01,458.33,3689.0,452.3793,452.9723,451.648,452.9525,3689.0
2023-07-24 12:00:00,457.97,458.19,456.56,457.15,3729.0,452.5967,452.8141,451.2033,451.7863,3729.0
2023-07-24 12:30:00,457.02,458.19,456.58,457.77,7671.0,451.6579,452.8141,451.223,452.3991,7671.0
2023-07-24 13:00:00,456.65,457.64,456.47,457.2,3808.0,451.2922,452.2706,451.1143,451.8358,3808.0
2023-07-24 13:30:00,458.11,458.58,457.39,458.47,4505.0,452.7351,453.1996,452.0235,453.0909,4505.0
2023-07-24 14:00:00,458.85,459.23,457.98,457.98,4672.0,453.4664,453.8419,452.6066,452.6066,4672.0
2023-07-24 14:30:00,457.99,457.99,457.06,457.91,4090.0,452.6165,452.6165,451.6974,452.5374,4090.0
2023-07-24 15:00:00,457.84,458.64,457.84,458.18,6711.0,452.4683,453.2589,452.4683,452.8043,6711.0
2023-07-24 15:30:00,458.36,459.49,458.09,458.52,37304.0,452.9822,454.0989,452.7153,453.1403,37304.0
2023-07-25 09:30:00,457.72,460.95,456.23,459.42,11989.0,452.3497,455.5418,450.8771,454.0297,11989.0
2023-07-25 10:00:00,460.03,460.95,459.31,459.91,21659.0,454.6326,455.5418,453.921,454.514,21659.0
2023-07-25 10:30:00,459.53,460.43,458.73,460.01,11093.0,454.1384,455.0279,453.3478,454.6128,11093.0
2023-07-25 11:00:00,460.04,460.48,459.53,460.48,11510.0,454.6424,455.0773,454.1384,455.0773,11510.0
2023-07-25 11:30:00,460.85,460.85,459.21,459.7,9146.0,455.4429,455.4429,453.8222,454.3064,9146.0
2023-07-25 12:00:00,459.58,460.34,459.21,459.31,5420.0,454.1878,454.9389,453.8222,453.921,5420.0
2023-07-25 12:30:00,459.51,460.02,459.17,459.66,5356.0,454.1187,454.6227,453.7826,454.2669,5356.0
2023-07-25 13:00:00,459.46,460.0,459.24,459.3,6489.0,454.0692,454.6029,453.8518,453.9111,6489.0
2023-07-25 13:30:00,459.0,459.34,457.39,458.0,8839.0,453.6146,453.9507,452.0235,452.6264,8839.0
2023-07-25 14:00:00,457.85,458.95,456.86,458.95,14601.0,452.4781,453.5652,451.4998,453.5652,14601.0
2023-07-25 14:30:00,458.82,459.4,458.39,458.39,8530.0,453.4368,454.0099,453.0118,453.0118,8530.0
2023-07-25 15:00:00,458.55,458.78,458.15,458.33,11160.0,453.1699,453.3972,452.7746,452.9525,11160.0
2023-07-25 15:30:00,458.35,459.34,457.42,458.25,40894.0,452.9723,453.9507,452.0532,452.8734,40894.0
2023-07-26 09:30:00,457.91,460.59,457.16,459.5,20859.0,452.5374,455.186,451.7962,454.1088,20859.0
2023-07-26 10:00:00,459.61,460.11,458.03,458.78,13411.0,454.2175,454.7116,452.656,453.3972,13411.0
2023-07-26 10:30:00,458.6,458.61,457.25,457.96,19777.0,453.2193,453.2292,451.8852,452.5868,19777.0
2023-07-26 11:00:00,457.75,459.63,457.51,458.02,10987.0,452.3793,454.2373,452.1421,452.6461,10987.0
2023-07-26 11:30:00,457.77,458.07,456.54,457.3,16004.0,452.3991,452.6956,451.1835,451.9346,16004.0
2023-07-26 12:00:00,457.6,457.88,457.06,457.47,11654.0,452.2311,452.5078,451.6974,452.1026,11654.0
2023-07-26 12:30:00,457.55,457.58,456.54,456.75,6321.0,452.1817,452.2113,451.1835,451.391,6321.0
2023-07-26 13:00:00,456.92,458.78,456.9,458.78,7369.0,451.559,453.3972,451.5393,453.3972,7369.0
2023-07-26 13:30:00,458.79,458.79,457.71,457.71,12221.0,453.4071,453.4071,452.3398,452.3398,12221.0
2023-07-26 14:00:00,457.69,458.4,456.51,457.67,34084.0,452.32,453.0217,451.1539,452.3002,34084.0
2023-07-26 14:30:00,457.34,460.31,457.14,459.74,32689.0,451.9741,454.9093,451.7765,454.346,32689.0
2023-07-26 15:00:00,459.77,460.05,457.43,458.99,16248.0,454.3756,454.6523,452.0631,453.6048,16248.0
2023-07-26 15:30:00,459.13,459.43,457.64,458.17,84413.0,453.7431,454.0396,452.2706,452.7944,84413.0
2023-07-27 09:30:00,459.99,463.41,453.06,457.68,54386.0,454.593,457.9729,447.7443,452.3101,54386.0
2023-07-27 10:00:00,458.78,459.37,453.7,457.84,23521.0,453.3972,453.9803,448.3768,452.4683,23521.0
2023-07-27 10:30:00,456.87,457.86,448.77,449.39,22574.0,451.5096,452.488,443.5047,444.1174,22574.0
2023-07-27 11:00:00,449.55,449.55,440.12,443.63,52642.0,444.2755,444.2755,434.9562,438.425,52642.0
2023-07-27 11:30:00,443.76,450.18,443.72,450.18,28658.0,438.5535,444.8981,438.5139,444.8981,28658.0
2023-07-27 12:00:00,450.16,450.94,449.18,450.59,32410.0,444.8784,445.6492,443.9099,445.3033,32410.0
2023-07-27 12:30:00,450.95,452.58,450.76,451.26,10459.0,445.6591,447.27,445.4713,445.9655,10459.0
2023-07-27 13:00:00,450.81,451.32,448.12,448.14,6395.0,445.5207,446.0248,442.8623,442.8821,6395.0
2023-07-27 13:30:00,448.01,448.01,445.86,446.35,8999.0,442.7536,442.7536,440.6288,441.1131,8999.0
2023-07-27 14:00:00,446.31,448.57,446.02,446.75,10265.0,441.0735,443.307,440.7869,441.5084,10265.0
2023-07-27 14:30:00,446.56,447.68,445.49,446.93,10673.0,441.3206,442.4275,440.2632,441.6863,10673.0
2023-07-27 15:00:00,446.97,447.49,445.0,445.56,11290.0,441.7258,442.2397,439.7789,440.3323,11290.0
2023-07-27 15:30:00,445.19,446.32,443.43,445.18,77580.0,439.9667,441.0834,438.2273,439.9568,77580.0
2023-07-28 09:30:00,451.65,455.61,450.27,450.98,42647.0,446.3509,450.2644,444.9871,445.6887,42647.0
2023-07-28 10:00:00,450.31,450.61,445.64,446.91,29632.0,445.0266,445.3231,440.4114,441.6665,29632.0
2023-07-28 10:30:00,447.55,447.88,446.31,446.84,10142.0,442.299,442.6251,441.0735,441.5973,10142.0
2023-07-28 11:00:00,446.79,447.88,444.9,446.84,18144.0,441.5479,442.6251,439.6801,441.5973,18144.0
2023-07-28 11:30:00,447.34,447.35,444.27,444.28,25520.0,442.0914,442.1013,439.0575,439.0673,25520.0
2023-07-28 12:00:00,444.27,446.94,443.77,446.94,15674.0,439.0575,441.6961,438.5633,441.6961,15674.0
2023-07-28 12:30:00,446.72,450.53,446.72,448.95,10322.0,441.4787,445.244,441.4787,443.6826,10322.0
2023-07-28 13:00:00,448.31,448.31,446.25,446.51,13612.0,443.0501,443.0501,441.0142,441.2712,13612.0
2023-07-28 13:30:00,446.59,447.54,445.38,446.43,14769.0,441.3502,442.2891,440.1544,441.1921,14769.0
2023-07-28 14:00:00,446.42,447.47,446.42,446.77,5734.0,441.1822,442.2199,441.1822,441.5281,5734.0
2023-07-28 14:30:00,446.56,447.69,445.28,446.73,10586.0,441.3206,442.4373,440.0556,441.4886,10586.0
2023-07-28 15:00:00,446.88,449.36,446.75,448.62,31710.0,441.6368,444.0877,441.5084,443.3564,31710.0
2023-07-28 15:30:00,448.69,449.0,447.14,448.56,49669.0,443.4256,443.732,441.8938,443.2971,49669.0
2023-07-31 09:30:00,450.98,452.61,449.27,450.52,10021.0,445.6887,447.2996,443.9988,445.2341,10021.0
2023-07-31 10:00:00,450.89,451.1,449.13,449.16,11092.0,445.5998,445.8073,443.8604,443.8901,11092.0
2023-07-31 10:30:00,448.74,449.04,444.81,445.47,19411.0,443.475,443.7715,439.5911,440.2434,19411.0
2023-07-31 11:00:00,445.92,447.69,445.56,446.89,7133.0,440.6881,442.4373,440.3323,441.6467,7133.0
2023-07-31 11:30:00,446.98,447.59,445.52,446.79,5178.0,441.7357,442.3385,440.2928,441.5479,5178.0
2023-07-31 12:00:00,447.04,447.6,446.5,446.8,3435.0,441.795,442.3484,441.2613,441.5578,3435.0
2023-07-31 12:30:00,446.63,446.88,446.06,446.47,4326.0,441.3898,441.6368,440.8265,441.2317,4326.0
2023-07-31 13:00:00,446.42,447.79,446.18,446.94,3602.0,441.1822,442.5362,440.9451,441.6961,3602.0
2023-07-31 13:30:00,446.6,447.0,446.13,446.86,4592.0,441.3601,441.7554,440.8956,441.6171,4592.0
2023-07-31 14:00:00,447.01,447.86,446.89,447.12,5702.0,441.7653,442.6053,441.6467,441.874,5702.0
2023-07-31 14:30:00,447.28,447.42,446.38,446.63,9093.0,442.0322,442.1705,441.1427,441.3898,9093.0
2023-07-31 15:00:00,446.83,447.18,445.48,445.48,9827.0,441.5874,441.9333,440.2533,440.2533,9827.0
2023-07-31 15:30:00,445.74,446.33,444.35,446.33,74874.0,440.5102,441.0933,439.1365,441.0933,74874.0
2023-08-01 09:30:00,447.14,453.41,446.34,452.87,17639.0,441.8938,448.0902,441.1032,447.5566,17639.0
2023-08-01 10:00:00,452.0,453.46,450.52,451.15,13775.0,446.6968,448.1396,445.2341,445.8567,13775.0
2023-08-01 10:30:00,452.3,453.15,451.02,452.24,11777.0,446.9933,447.8333,445.7283,446.934,11777.0
2023-08-01 11:00:00,452.09,452.6,451.77,452.56,5333.0,446.7857,447.2897,446.4695,447.2502,5333.0
2023-08-01 11:30:00,452.56,452.58,450.0,450.2,8528.0,447.2502,447.27,444.7202,444.9179,8528.0
2023-08-01 12:00:00,450.25,451.27,449.52,451.27,9234.0,444.9673,445.9753,444.2459,445.9753,9234.0
2023-08-01 12:30:00,451.19,451.34,449.94,450.25,6719.0,445.8963,446.0445,444.6609,444.9673,6719.0
2023-08-01 13:00:00,450.04,450.47,449.12,449.71,7610.0,444.7598,445.1847,443.8506,444.4336,7610.0
2023-08-01 13:30:00,449.73,451.21,449.73,451.21,14666.0,444.4534,445.916,444.4534,445.916,14666.0
2023-08-01 14:00:00,450.66,451.03,449.78,450.69,10133.0,445.3725,445.7382,444.5028,445.4021,10133.0
2023-08-01 14:30:00,450.69,451.45,450.17,451.18,6971.0,445.4021,446.1532,444.8882,445.8864,6971.0
2023-08-01 15:00:00,451.18,452.37,450.86,452.31,24164.0,445.8864,447.0624,445.5701,447.0031,24164.0
2023-08-01 15:30:00,452.29,453.49,451.87,453.37,61651.0,446.9834,448.1693,446.5683,448.0507,61651.0
2023-08-02 09:30:00,451.94,453.81,450.13,453.54,10776.0,446.6375,448.4855,444.8487,448.2187,10776.0
2023-08-02 10:00:00,454.31,458.33,453.6,453.6,18321.0,448.9797,452.9525,448.278,448.278,18321.0
2023-08-02 10:30:00,453.12,454.14,452.58,453.02,14026.0,447.8036,448.8117,447.27,447.7048,14026.0
2023-08-02 11:00:00,452.7,453.57,451.47,451.5,14153.0,447.3886,448.2484,446.173,446.2026,14153.0
2023-08-02 11:30:00,451.26,451.35,449.86,449.95,11299.0,445.9655,446.0544,444.5819,444.6708,11299.0
2023-08-02 12:00:00,450.0,450.26,449.2,449.96,10963.0,444.7202,444.9772,443.9296,444.6807,10963.0
2023-08-02 12:30:00,450.11,452.1,449.99,452.1,12685.0,444.8289,446.7956,444.7104,446.7956,12685.0
2023-08-02 13:00:00,452.0,453.31,451.82,452.68,5368.0,446.6968,447.9914,446.5189,447.3688,5368.0
2023-08-02 13:30:00,452.81,453.98,452.46,453.52,4059.0,447.4973,448.6535,447.1514,448.1989,4059.0
2023-08-02 14:00:00,453.59,453.59,452.1,452.88,4892.0,448.2681,448.2681,446.7956,447.5664,4892.0
2023-08-02 14:30:00,452.87,453.18,451.63,452.64,7732.0,447.5566,447.8629,446.3311,447.3293,7732.0
2023-08-02 15:00:00,452.87,453.9,451.12,451.13,15219.0,447.5566,448.5745,445.8271,445.837,15219.0
2023-08-02 15:30:00,450.9,451.76,449.35,450.35,100280.0,445.6097,446.4596,444.0779,445.0661,100280.0
2023-08-03 09:30:00,445.9,448.78,431.21,443.1,57584.0,440.6683,443.5146,426.1507,437.9012,57584.0
2023-08-03 10:00:00,444.24,447.53,442.91,447.16,16159.0,439.0278,442.2792,437.7134,441.9136,16159.0
2023-08-03 10:30:00,447.05,448.35,444.63,445.79,13409.0,441.8048,443.0896,439.4132,440.5596,13409.0
2023-08-03 11:00:00,446.0,448.26,444.89,448.26,14992.0,440.7672,443.0007,439.6702,443.0007,14992.0
2023-08-03 11:30:00,448.5,449.33,447.57,449.33,12953.0,443.2378,444.0581,442.3187,444.0581,12953.0
2023-08-03 12:00:00,449.58,449.58,447.35,448.42,9336.0,444.3052,444.3052,442.1013,443.1588,9336.0
2023-08-03 12:30:00,448.16,448.97,447.09,447.56,11859.0,442.9018,443.7023,441.8444,442.3089,11859.0
2023-08-03 13:00:00,447.77,450.12,447.0,449.69,7452.0,442.5164,444.8388,441.7554,444.4139,7452.0
2023-08-03 13:30:00,450.1,451.36,449.49,450.82,21979.0,444.8191,446.0643,444.2162,445.5306,21979.0
2023-08-03 14:00:00,450.66,450.88,449.92,450.4,15833.0,445.3725,445.5899,444.6412,445.1155,15833.0
2023-08-03 14:30:00,450.5,452.29,450.42,452.12,22668.0,445.2144,446.9834,445.1353,446.8154,22668.0
2023-08-03 15:00:00,452.13,454.01,451.95,454.0,30404.0,446.8252,448.6832,446.6474,448.6733,30404.0
2023-08-03 15:30:00,453.97,454.7,452.99,453.48,88597.0,448.6437,449.3651,447.6752,448.1594,88597.0
2023-08-04 09:30:00,453.5,457.93,453.49,455.25,27430.0,448.1792,452.5572,448.1693,449.9086,27430.0
2023-08-04 10:00:00,455.38,457.29,452.92,457.0,14645.0,450.0371,451.9247,447.606,451.6381,14645.0
2023-08-04 10:30:00,457.31,458.98,457.19,458.65,5280.0,451.9445,453.5949,451.8259,453.2687,5280.0
2023-08-04 11:00:00,458.76,459.77,456.5,459.77,9400.0,453.3775,454.3756,451.144,454.3756,9400.0
2023-08-04 11:30:00,459.8,462.61,459.25,462.61,23441.0,454.4053,457.1823,453.8617,457.1823,23441.0
2023-08-04 12:00:00,462.62,462.88,461.73,462.28,10095.0,457.1922,457.4491,456.3126,456.8562,10095.0
2023-08-04 12:30:00,462.16,462.44,460.88,461.36,11116.0,456.7376,457.0143,455.4726,455.947,11116.0
2023-08-04 13:00:00,461.09,461.09,458.43,458.52,9823.0,455.6801,455.6801,453.0513,453.1403,9823.0
2023-08-04 13:30:00,458.42,458.98,457.41,457.57,4565.0,453.0414,453.5949,452.0433,452.2014,4565.0
2023-08-04 14:00:00,457.28,457.28,453.97,454.82,23317.0,451.9148,451.9148,448.6437,449.4837,23317.0
2023-08-04 14:30:00,454.52,454.94,453.7,453.88,10062.0,449.1872,449.6023,448.3768,448.5547,10062.0
2023-08-04 15:00:00,453.98,454.91,453.6,454.91,13289.0,448.6535,449.5726,448.278,449.5726,13289.0
2023-08-04 15:30:00,455.14,455.98,453.89,455.8,100364.0,449.7999,450.6301,448.5646,450.4522,100364.0
2023-08-07 09:30:00,459.48,463.03,455.44,455.44,15277.0,454.089,457.5974,450.0964,450.0964,15277.0
2023-08-07 10:00:00,455.96,458.28,454.09,457.65,13345.0,450.6103,452.9031,448.7623,452.2805,13345.0
2023-08-07 10:30:00,458.46,458.46,456.34,457.3,10269.0,453.081,453.081,450.9859,451.9346,10269.0
2023-08-07 11:00:00,458.31,459.16,457.47,458.77,7827.0,452.9327,453.7728,452.1026,453.3873,7827.0
2023-08-07 11:30:00,458.95,462.52,458.73,462.0,16522.0,453.5652,457.0933,453.3478,456.5794,16522.0
2023-08-07 12:00:00,462.07,462.34,460.76,461.86,5300.0,456.6486,456.9155,455.354,456.4411,5300.0
2023-08-07 12:30:00,461.83,461.85,460.41,460.77,10444.0,456.4114,456.4312,455.0081,455.3639,10444.0
2023-08-07 13:00:00,460.55,460.55,457.6,457.61,15310.0,455.1465,455.1465,452.2311,452.241,15310.0
2023-08-07 13:30:00,457.83,459.72,457.67,459.6,7396.0,452.4584,454.3262,452.3002,454.2076,7396.0
2023-08-07 14:00:00,459.81,460.12,459.52,459.8,6733.0,454.4151,454.7215,454.1285,454.4053,6733.0
2023-08-07 14:30:00,460.11,460.46,459.44,460.44,13130.0,454.7116,455.0575,454.0495,455.0377,13130.0
2023-08-07 15:00:00,460.27,461.23,459.75,460.91,18934.0,454.8697,455.8185,454.3558,455.5022,18934.0
2023-08-07 15:30:00,460.96,462.35,460.75,462.34,109625.0,455.5516,456.9253,455.3441,456.9155,109625.0
2023-08-08 09:30:00,458.24,459.95,456.32,457.16,8476.0,452.8636,454.5535,450.9661,451.7962,8476.0
2023-08-08 10:00:00,457.14,457.49,454.34,456.4,7895.0,451.7765,452.1224,449.0093,451.0451,7895.0
2023-08-08 10:30:00,456.65,456.84,454.9,456.15,4902.0,451.2922,451.48,449.5627,450.7981,4902.0
2023-08-08 11:00:00,455.51,458.23,455.45,458.23,9335.0,450.1656,452.8537,450.1063,452.8537,9335.0
2023-08-08 11:30:00,457.86,458.68,455.44,455.53,7746.0,452.488,453.2984,450.0964,450.1854,7746.0
2023-08-08 12:00:00,455.72,455.78,454.3,454.75,7402.0,450.3731,450.4324,448.9698,449.4145,7402.0
2023-08-08 12:30:00,455.3,456.05,454.89,455.32,3305.0,449.9581,450.6993,449.5529,449.9778,3305.0
2023-08-08 13:00:00,455.15,456.04,454.79,455.22,5071.0,449.8098,450.6894,449.454,449.879,5071.0
2023-08-08 13:30:00,454.78,455.8,454.34,455.19,10332.0,449.4442,450.4522,449.0093,449.8493,10332.0
2023-08-08 14:00:00,455.36,456.0,455.07,455.75,2874.0,450.0174,450.6498,449.7308,450.4028,2874.0
2023-08-08 14:30:00,455.86,456.1,454.87,455.86,7717.0,450.5115,450.7487,449.5331,450.5115,7717.0
2023-08-08 15:00:00,456.12,457.88,456.12,457.7,12727.0,450.7684,452.5078,450.7684,452.3299,12727.0
2023-08-08 15:30:00,457.83,457.95,457.03,457.27,71712.0,452.4584,452.577,451.6678,451.9049,71712.0
2023-08-09 09:30:00,457.19,457.19,455.0,456.78,66358.0,451.8259,451.8259,449.6616,451.4207,66358.0
2023-08-09 10:00:00,457.07,458.35,456.59,457.78,10490.0,451.7073,452.9723,451.2329,452.409,10490.0
2023-08-09 10:30:00,458.0,458.5,457.54,458.5,2220.0,452.6264,453.1205,452.1718,453.1205,2220.0
2023-08-09 11:00:00,459.1,459.64,457.16,457.17,2932.0,453.7135,454.2471,451.7962,451.8061,2932.0
2023-08-09 11:30:00,456.92,457.41,455.66,456.54,18514.0,451.559,452.0433,450.3138,451.1835,18514.0
2023-08-09 12:00:00,456.54,456.92,455.77,456.38,18541.0,451.1835,451.559,450.4225,451.0254,18541.0
2023-08-09 12:30:00,456.77,457.32,456.45,457.31,4329.0,451.4108,451.9544,451.0946,451.9445,4329.0
2023-08-09 13:00:00,457.04,458.16,457.03,457.91,4057.0,451.6776,452.7845,451.6678,452.5374,4057.0
2023-08-09 13:30:00,457.6,457.77,456.51,456.75,5303.0,452.2311,452.3991,451.1539,451.391,5303.0
2023-08-09 14:00:00,456.75,457.07,456.48,456.62,5293.0,451.391,451.7073,451.1242,451.2626,5293.0
2023-08-09 14:30:00,456.99,457.22,456.05,456.14,14184.0,451.6282,451.8555,450.6993,450.7882,14184.0
2023-08-09 15:00:00,455.85,456.24,454.42,454.57,12292.0,450.5016,450.887,449.0884,449.2366,12292.0
2023-08-09 15:30:00,454.44,454.44,450.92,451.5,36087.0,449.1081,449.1081,445.6294,446.2026,36087.0
2023-08-10 09:30:00,450.75,455.94,449.19,455.81,16358.0,445.4614,450.5905,443.9197,450.4621,16358.0
2023-08-10 10:00:00,456.09,456.13,454.19,454.24,5972.0,450.7388,450.7783,448.8611,448.9105,5972.0
2023-08-10 10:30:00,454.53,454.81,452.85,453.48,13000.0,449.1971,449.4738,447.5368,448.1594,13000.0
2023-08-10 11:00:00,452.84,454.39,452.51,453.75,4580.0,447.5269,449.0587,447.2008,448.4262,4580.0
2023-08-10 11:30:00,454.23,455.6,453.85,454.82,19562.0,448.9006,450.2545,448.5251,449.4837,19562.0
2023-08-10 12:00:00,454.92,455.32,453.56,454.31,7884.0,449.5825,449.9778,448.2385,448.9797,7884.0
2023-08-10 12:30:00,454.79,457.6,454.79,456.37,8717.0,449.454,452.2311,449.454,451.0155,8717.0
2023-08-10 13:00:00,456.94,457.08,454.94,455.44,13914.0,451.5788,451.7172,449.6023,450.0964,13914.0
2023-08-10 13:30:00,455.04,455.87,454.3,455.06,19008.0,449.7011,450.5214,448.9698,449.7209,19008.0
2023-08-10 14:00:00,454.86,456.99,454.86,456.88,15032.0,449.5232,451.6282,449.5232,451.5195,15032.0
2023-08-10 14:30:00,456.88,458.36,455.9,458.35,14533.0,451.5195,452.9822,450.551,452.9723,14533.0
2023-08-10 15:00:00,458.31,458.52,457.36,458.21,23112.0,452.9327,453.1403,451.9939,452.8339,23112.0
2023-08-10 15:30:00,458.22,459.04,456.72,458.77,60639.0,452.8438,453.6542,451.3614,453.3873,60639.0
2023-08-11 09:30:00,458.21,462.31,458.1,459.54,10219.0,452.8339,456.8858,452.7252,454.1483,10219.0
2023-08-11 10:00:00,460.35,462.32,459.46,460.02,9392.0,454.9488,456.8957,454.0692,454.6227,9392.0
2023-08-11 10:30:00,460.0,460.0,457.01,457.7,5357.0,454.6029,454.6029,451.648,452.3299,5357.0
2023-08-11 11:00:00,457.62,457.62,454.53,454.99,5684.0,452.2508,452.2508,449.1971,449.6517,5684.0
2023-08-11 11:30:00,455.24,457.92,455.08,457.92,9669.0,449.8988,452.5473,449.7406,452.5473,9669.0
2023-08-11 12:00:00,457.22,458.12,456.92,456.92,1670.0,451.8555,452.745,451.559,451.559,1670.0
2023-08-11 12:30:00,456.63,456.9,456.0,456.25,3866.0,451.2724,451.5393,450.6498,450.8969,3866.0
2023-08-11 13:00:00,456.83,457.9,456.58,457.76,6936.0,451.4701,452.5275,451.223,452.3892,6936.0
2023-08-11 13:30:00,457.49,457.65,454.38,454.56,3894.0,452.1224,452.2805,449.0488,449.2267,3894.0
2023-08-11 14:00:00,454.91,456.26,454.91,456.01,6737.0,449.5726,450.9068,449.5726,450.6597,6737.0
2023-08-11 14:30:00,456.27,456.44,455.56,456.44,7308.0,450.9167,451.0847,450.215,451.0847,7308.0
2023-08-11 15:00:00,456.46,457.38,456.45,456.66,11053.0,451.1044,452.0136,451.0946,451.3021,11053.0
2023-08-11 15:30:00,456.5,457.06,455.04,455.13,48884.0,451.144,451.6974,449.7011,449.79,48884.0
2023-08-14 09:30:00,454.24,456.15,452.12,453.07,9231.0,448.9105,450.7981,446.8154,447.7542,9231.0
2023-08-14 10:00:00,453.07,455.6,452.07,452.61,18652.0,447.7542,450.2545,446.766,447.2996,18652.0
2023-08-14 10:30:00,452.5,456.45,452.32,454.8,7983.0,447.1909,451.0946,447.013,449.4639,7983.0
2023-08-14 11:00:00,454.96,456.57,454.95,456.05,3975.0,449.622,451.2132,449.6122,450.6993,3975.0
2023-08-14 11:30:00,456.09,457.37,455.83,456.54,8293.0,450.7388,452.0038,450.4818,451.1835,8293.0
2023-08-14 12:00:00,455.93,456.98,454.74,455.5,2526.0,450.5807,451.6183,449.4046,450.1557,2526.0
2023-08-14 12:30:00,455.2,455.2,454.63,455.14,1406.0,449.8592,449.8592,449.2959,449.7999,1406.0
2023-08-14 13:00:00,455.36,455.87,454.92,455.62,3442.0,450.0174,450.5214,449.5825,450.2743,3442.0
2023-08-14 13:30:00,455.54,456.01,455.11,455.7,3897.0,450.1952,450.6597,449.7703,450.3534,3897.0
2023-08-14 14:00:00,455.89,456.64,455.33,455.47,5085.0,450.5411,451.2823,449.9877,450.1261,5085.0
2023-08-14 14:30:00,455.31,456.74,455.27,456.72,4582.0,449.9679,451.3812,449.9284,451.3614,4582.0
2023-08-14 15:00:00,456.56,457.22,456.34,457.14,7575.0,451.2033,451.8555,450.9859,451.7765,7575.0
2023-08-14 15:30:00,457.09,459.63,457.08,459.43,64462.0,451.7271,454.2373,451.7172,454.0396,64462.0
2023-08-15 09:30:00,458.12,459.8,456.59,457.38,3362.0,452.745,454.4053,451.2329,452.0136,3362.0
2023-08-15 10:00:00,457.88,458.02,453.27,454.09,9641.0,452.5078,452.6461,447.9519,448.7623,9641.0
2023-08-15 10:30:00,454.51,454.77,453.47,453.47,4981.0,449.1773,449.4343,448.1495,448.1495,4981.0
2023-08-15 11:00:00,453.69,456.42,453.55,456.42,5499.0,448.3669,451.0649,448.2286,451.0649,5499.0
2023-08-15 11:30:00,456.73,456.73,454.74,456.25,4375.0,451.3713,451.3713,449.4046,450.8969,4375.0
2023-08-15 12:00:00,456.17,456.66,454.35,454.35,4073.0,450.8178,451.3021,449.0192,449.0192,4073.0
2023-08-15 12:30:00,454.38,455.05,454.22,455.05,1733.0,449.0488,449.711,448.8907,449.711,1733.0
2023-08-15 13:00:00,455.1,455.49,454.78,455.4,2460.0,449.7604,450.1458,449.4442,450.0569,2460.0
2023-08-15 13:30:00,455.47,456.27,455.27,455.9,1717.0,450.1261,450.9167,449.9284,450.551,1717.0
2023-08-15 14:00:00,455.52,455.78,455.2,455.71,1637.0,450.1755,450.4324,449.8592,450.3632,1637.0
2023-08-15 14:30:00,455.96,456.98,455.59,456.98,4177.0,450.6103,451.6183,450.2447,451.6183,4177.0
2023-08-15 15:00:00,457.04,457.38,455.42,455.53,3205.0,451.6776,452.0136,450.0766,450.1854,3205.0
2023-08-15 15:30:00,454.9,457.04,454.74,456.32,30926.0,449.5627,451.6776,449.4046,450.9661,30926.0
2023-08-16 09:30:00,457.15,459.0,455.32,455.33,4730.0,451.7863,453.6146,449.9778,449.9877,4730.0
2023-08-16 10:00:00,455.41,456.76,454.02,456.6,7562.0,450.0668,451.4009,448.6931,451.2428,7562.0
2023-08-16 10:30:00,456.69,458.21,456.12,458.21,7369.0,451.3317,452.8339,450.7684,452.8339,7369.0
2023-08-16 11:00:00,458.4,458.4,457.0,457.45,5800.0,453.0217,453.0217,451.6381,452.0828,5800.0
2023-08-16 11:30:00,457.5,458.04,457.29,457.94,8443.0,452.1322,452.6659,451.9247,452.5671,8443.0
2023-08-16 12:00:00,457.95,458.1,456.39,456.72,15800.0,452.577,452.7252,451.0353,451.3614,15800.0
2023-08-16 12:30:00,456.99,457.15,455.48,456.24,3435.0,451.6282,451.7863,450.1359,450.887,3435.0
2023-08-16 13:00:00,455.81,455.81,454.06,454.06,6575.0,450.4621,450.4621,448.7326,448.7326,6575.0
2023-08-16 13:30:00,454.29,456.02,454.01,455.65,6928.0,448.9599,450.6696,448.6832,450.3039,6928.0
2023-08-16 14:00:00,455.27,455.6,453.88,455.1,3064.0,449.9284,450.2545,448.5547,449.7604,3064.0
2023-08-16 14:30:00,455.53,455.53,454.17,454.37,4196.0,450.1854,450.1854,448.8413,449.039,4196.0
2023-08-16 15:00:00,453.75,453.88,451.78,452.03,72502.0,448.4262,448.5547,446.4794,446.7264,72502.0
2023-08-16 15:30:00,451.95,453.41,451.37,451.99,65387.0,446.6474,448.0902,446.0742,446.6869,65387.0
2023-08-17 09:30:00,453.75,455.44,453.18,454.61,6499.0,448.4262,450.0964,447.8629,449.2761,6499.0
2023-08-17 10:00:00,454.65,456.27,454.48,455.37,4090.0,449.3157,450.9167,449.1477,450.0272,4090.0
2023-08-17 10:30:00,455.1,455.1,454.06,454.12,2346.0,449.7604,449.7604,448.7326,448.7919,2346.0
2023-08-17 11:00:00,453.65,453.78,449.93,449.94,2369.0,448.3274,448.4559,444.6511,444.6609,2369.0
2023-08-17 11:30:00,450.1,450.39,448.69,449.02,2896.0,444.8191,445.1057,443.4256,443.7517,2896.0
2023-08-17 12:00:00,448.28,448.28,445.82,447.95,20889.0,443.0204,443.0204,440.5893,442.6943,20889.0
2023-08-17 12:30:00,447.13,447.42,446.58,447.31,2403.0,441.8839,442.1705,441.3404,442.0618,2403.0
2023-08-17 13:00:00,447.4,447.4,443.98,443.99,5260.0,442.1507,442.1507,438.7709,438.7808,5260.0
2023-08-17 13:30:00,444.31,445.06,442.77,443.69,14101.0,439.097,439.8382,437.5751,438.4843,14101.0
2023-08-17 14:00:00,443.48,443.48,438.68,438.91,32361.0,438.2767,438.2767,433.5331,433.7604,32361.0
2023-08-17 14:30:00,439.03,439.88,435.43,435.69,25409.0,433.8789,434.719,430.3212,430.5781,25409.0
2023-08-17 15:00:00,435.87,436.13,434.2,434.87,24735.0,430.756,431.013,429.1056,429.7678,24735.0
2023-08-17 15:30:00,434.77,435.18,431.99,431.99,83291.0,429.6689,430.0741,426.9215,426.9215,83291.0
2023-08-18 09:30:00,428.47,431.73,426.31,429.25,26870.0,423.4428,426.6646,421.3082,424.2137,26870.0
2023-08-18 10:00:00,428.94,432.08,428.93,430.79,28307.0,423.9073,427.0105,423.8974,425.7356,28307.0
2023-08-18 10:30:00,430.67,431.1,429.41,431.1,9989.0,425.617,426.042,424.3718,426.042,9989.0
2023-08-18 11:00:00,431.11,433.51,430.85,431.75,23257.0,426.0519,428.4237,425.7949,426.6844,23257.0
2023-08-18 11:30:00,431.5,433.14,431.49,432.95,20813.0,426.4373,428.0581,426.4274,427.8703,20813.0
2023-08-18 12:00:00,432.7,432.74,430.28,431.3,22914.0,427.6232,427.6627,425.2316,426.2396,22914.0
2023-08-18 12:30:00,430.98,434.72,430.82,434.69,40144.0,425.9234,429.6195,425.7653,429.5899,40144.0
2023-08-18 13:00:00,434.69,435.07,431.98,432.41,23694.0,429.5899,429.9654,426.9117,427.3366,23694.0
2023-08-18 13:30:00,432.63,432.63,431.38,431.67,6932.0,427.554,427.554,426.3187,426.6053,6932.0
2023-08-18 14:00:00,431.66,433.05,431.41,432.92,8048.0,426.5954,427.9691,426.3484,427.8406,8048.0
2023-08-18 14:30:00,432.98,433.47,432.32,432.65,7692.0,427.8999,428.3842,427.2477,427.5738,7692.0
2023-08-18 15:00:00,432.5,433.19,431.3,432.42,17847.0,427.4256,428.1075,426.2396,427.3465,17847.0
2023-08-18 15:30:00,432.18,434.0,430.79,431.73,52457.0,427.1093,428.908,425.7356,426.6646,52457.0
2023-08-21 09:30:00,432.14,433.14,424.26,427.19,18426.0,427.0698,428.0581,419.2822,422.1779,18426.0
2023-08-21 10:00:00,427.0,430.66,426.94,427.36,10286.0,421.9901,425.6072,421.9308,422.3459,10286.0
2023-08-21 10:30:00,427.52,429.42,427.36,428.56,3663.0,422.504,424.3817,422.3459,423.5318,3663.0
2023-08-21 11:00:00,429.0,430.09,427.82,427.91,8386.0,423.9666,425.0438,422.8005,422.8894,8386.0
2023-08-21 11:30:00,428.48,428.53,426.86,427.02,13031.0,423.4527,423.5021,421.8517,422.0099,13031.0
2023-08-21 12:00:00,426.67,428.23,426.25,428.21,2113.0,421.664,423.2057,421.2489,423.1859,2113.0
2023-08-21 12:30:00,428.8,429.2,427.87,427.96,5905.0,423.769,424.1643,422.8499,422.9388,5905.0
2023-08-21 13:00:00,429.06,430.43,428.54,430.43,3137.0,424.0259,425.3798,423.512,425.3798,3137.0
2023-08-21 13:30:00,430.4,431.74,429.91,430.94,2527.0,425.3502,426.6745,424.866,425.8839,2527.0
2023-08-21 14:00:00,430.88,431.02,429.51,430.92,6158.0,425.8246,425.9629,424.4706,425.8641,6158.0
2023-08-21 14:30:00,430.92,431.68,430.2,431.24,8024.0,425.8641,426.6152,425.1525,426.1803,8024.0
2023-08-21 15:00:00,431.27,432.6,430.87,432.6,7512.0,426.21,427.5244,425.8147,427.5244,7512.0
2023-08-21 15:30:00,432.48,433.75,431.82,432.35,39872.0,427.4058,428.6609,426.7535,427.2773,39872.0
2023-08-22 09:30:00,433.0,436.34,433.0,436.21,28142.0,427.9197,431.2205,427.9197,431.092,28142.0
2023-08-22 10:00:00,435.5,437.1,435.46,435.99,1908.0,430.3904,431.9716,430.3508,430.8746,1908.0
2023-08-22 10:30:00,435.56,437.19,434.07,436.89,18510.0,430.4497,432.0605,428.9771,431.7641,18510.0
2023-08-22 11:00:00,437.4,437.64,435.77,437.55,7836.0,432.2681,432.5053,430.6572,432.4163,7836.0
2023-08-22 11:30:00,437.71,438.17,436.25,436.8,5313.0,432.5744,433.029,431.1316,431.6751,5313.0
2023-08-22 12:00:00,436.91,437.67,436.82,437.47,3776.0,431.7838,432.5349,431.6949,432.3373,3776.0
2023-08-22 12:30:00,437.87,438.77,437.02,438.0,6234.0,432.7326,433.622,431.8925,432.861,6234.0
2023-08-22 13:00:00,438.0,438.0,437.08,437.99,5521.0,432.861,432.861,431.9518,432.8511,5521.0
2023-08-22 13:30:00,437.7,438.72,437.59,438.72,4479.0,432.5646,433.5726,432.4558,433.5726,4479.0
2023-08-22 14:00:00,438.55,439.11,436.99,438.45,11946.0,433.4046,433.958,431.8629,433.3058,11946.0
2023-08-22 14:30:00,438.43,438.72,436.71,438.09,9439.0,433.286,433.5726,431.5862,432.95,9439.0
2023-08-22 15:00:00,438.57,438.86,437.02,437.51,10685.0,433.4243,433.7109,431.8925,432.3768,10685.0
2023-08-22 15:30:00,437.46,437.5,435.47,436.32,24034.0,432.3274,432.3669,430.3607,431.2007,24034.0
2023-08-23 09:30:00,436.18,440.55,434.4,440.53,7907.0,431.0624,435.3811,429.3033,435.3613,7907.0
2023-08-23 10:00:00,440.28,443.08,439.32,442.36,10984.0,435.1143,437.8814,434.1655,437.1699,10984.0
2023-08-23 10:30:00,441.88,442.1,440.83,441.69,5142.0,436.6955,436.9129,435.6578,436.5077,5142.0
2023-08-23 11:00:00,441.62,441.7,439.73,441.7,4543.0,436.4386,436.5176,434.5707,436.5176,4543.0
2023-08-23 11:30:00,441.31,442.75,441.31,441.91,6860.0,436.1322,437.5553,436.1322,436.7252,6860.0
2023-08-23 12:00:00,442.19,442.67,441.06,441.06,7245.0,437.0019,437.4762,435.8851,435.8851,7245.0
2023-08-23 12:30:00,441.13,443.1,441.11,442.69,2260.0,435.9543,437.9012,435.9345,437.496,2260.0
2023-08-23 13:00:00,442.82,443.8,442.53,443.2,4872.0,437.6245,438.593,437.3379,438.0,4872.0
2023-08-23 13:30:00,442.77,443.48,442.37,443.0,5871.0,437.5751,438.2767,437.1798,437.8024,5871.0
2023-08-23 14:00:00,443.13,443.47,441.98,442.64,3440.0,437.9308,438.2669,436.7943,437.4466,3440.0
2023-08-23 14:30:00,442.53,442.81,441.97,442.39,3605.0,437.3379,437.6146,436.7845,437.1995,3605.0
2023-08-23 15:00:00,442.53,442.88,442.06,442.74,7003.0,437.3379,437.6838,436.8734,437.5454,7003.0
2023-08-23 15:30:00,442.66,442.83,441.2,442.42,22064.0,437.4664,437.6344,436.0235,437.2292,22064.0
2023-08-24 09:30:00,440.07,443.73,440.07,443.73,4425.0,434.9067,438.5238,434.9067,438.5238,4425.0
2023-08-24 10:00:00,442.61,444.98,440.31,441.66,6978.0,437.4169,439.7591,435.1439,436.4781,6978.0
2023-08-24 10:30:00,441.8,442.02,441.04,441.3,3832.0,436.6164,436.8339,435.8654,436.1223,3832.0
2023-08-24 11:00:00,441.01,441.26,439.04,439.04,12205.0,435.8357,436.0828,433.8888,433.8888,12205.0
2023-08-24 11:30:00,438.88,438.88,437.38,437.73,5746.0,433.7307,433.7307,432.2483,432.5942,5746.0
2023-08-24 12:00:00,438.28,440.48,438.06,440.02,1506.0,433.1377,435.3119,432.9203,434.8573,1506.0
2023-08-24 12:30:00,439.49,439.98,439.2,439.98,2135.0,434.3335,434.8178,434.047,434.8178,2135.0
2023-08-24 13:00:00,439.19,439.36,438.08,438.09,2299.0,434.0371,434.2051,432.9401,432.95,2299.0
2023-08-24 13:30:00,437.67,439.14,437.67,438.77,7088.0,432.5349,433.9877,432.5349,433.622,7088.0
2023-08-24 14:00:00,439.14,440.28,439.01,439.09,2079.0,433.9877,435.1143,433.8592,433.9382,2079.0
2023-08-24 14:30:00,439.31,439.46,438.13,439.46,3688.0,434.1557,434.3039,432.9895,434.3039,3688.0
2023-08-24 15:00:00,439.8,439.98,439.24,439.64,2452.0,434.6399,434.8178,434.0865,434.4818,2452.0
2023-08-24 15:30:00,439.64,439.88,437.07,437.42,13345.0,434.4818,434.719,431.9419,432.2878,13345.0
2023-08-25 09:30:00,437.91,438.53,435.38,438.13,4234.0,432.7721,433.3848,430.2718,432.9895,4234.0
2023-08-25 10:00:00,438.72,442.31,438.27,439.71,7411.0,433.5726,437.1205,433.1279,434.551,7411.0
2023-08-25 10:30:00,439.66,439.66,432.21,432.69,6850.0,434.5016,434.5016,427.139,427.6133,6850.0
2023-08-25 11:00:00,432.56,435.17,431.99,435.17,4452.0,427.4849,430.0642,426.9215,430.0642,4452.0
2023-08-25 11:30:00,435.69,436.04,433.09,433.09,13692.0,430.5781,430.924,428.0086,428.0086,13692.0
2023-08-25 12:00:00,433.54,435.9,433.54,435.9,2204.0,428.4534,430.7857,428.4534,430.7857,2204.0
2023-08-25 12:30:00,435.8,436.7,435.06,435.84,3434.0,430.6868,431.5763,429.9555,430.7264,3434.0
2023-08-25 13:00:00,436.43,436.43,434.62,435.08,2103.0,431.3095,431.3095,429.5207,429.9753,2103.0
2023-08-25 13:30:00,435.05,436.96,434.15,436.96,9034.0,429.9456,431.8332,429.0562,431.8332,9034.0
2023-08-25 14:00:00,437.14,440.2,437.14,438.76,15097.0,432.0111,435.0352,432.0111,433.6121,15097.0
2023-08-25 14:30:00,439.27,440.02,438.9,439.58,4681.0,434.1161,434.8573,433.7505,434.4225,4681.0
2023-08-25 15:00:00,440.02,440.56,439.24,440.15,3800.0,434.8573,435.391,434.0865,434.9858,3800.0
2023-08-25 15:30:00,440.4,440.54,437.02,437.69,43176.0,435.2329,435.3712,431.8925,432.5547,43176.0
2023-08-28 09:30:00,438.79,443.16,438.79,441.99,3720.0,433.6418,437.9605,433.6418,436.8042,3720.0
2023-08-28 10:00:00,442.96,443.65,442.05,443.51,2804.0,437.7628,438.4447,436.8635,438.3064,2804.0
2023-08-28 10:30:00,444.04,444.04,441.18,441.98,2537.0,438.8302,438.8302,436.0037,436.7943,2537.0
2023-08-28 11:00:00,441.41,441.81,440.59,440.59,3900.0,436.231,436.6263,435.4206,435.4206,3900.0
2023-08-28 11:30:00,441.03,441.1,439.6,440.21,4930.0,435.8555,435.9247,434.4423,435.0451,4930.0
2023-08-28 12:00:00,440.67,440.93,439.96,440.54,4577.0,435.4997,435.7567,434.798,435.3712,4577.0
2023-08-28 12:30:00,440.44,442.34,440.26,442.34,3101.0,435.2724,437.1501,435.0945,437.1501,3101.0
2023-08-28 13:00:00,442.28,442.97,441.81,442.01,4358.0,437.0908,437.7727,436.6263,436.824,4358.0
2023-08-28 13:30:00,442.1,442.19,437.83,438.8,5860.0,436.9129,437.0019,432.693,433.6516,5860.0
2023-08-28 14:00:00,438.53,439.22,438.09,438.47,5418.0,433.3848,434.0667,432.95,433.3255,5418.0
2023-08-28 14:30:00,438.19,438.84,437.36,438.27,8570.0,433.0488,433.6912,432.2285,433.1279,8570.0
2023-08-28 15:00:00,438.33,440.36,438.29,439.03,12252.0,433.1872,435.1933,433.1476,433.8789,12252.0
2023-08-28 15:30:00,438.96,440.88,438.76,439.09,19705.0,433.8098,435.7072,433.6121,433.9382,19705.0
2023-08-29 09:30:00,438.2,438.75,434.6,434.6,4946.0,433.0587,433.6022,429.5009,429.5009,4946.0
2023-08-29 10:00:00,435.93,439.75,435.9,438.95,6940.0,430.8153,434.5905,430.7857,433.7999,6940.0
2023-08-29 10:30:00,438.91,440.85,438.47,439.48,3403.0,433.7604,435.6776,433.3255,434.3237,3403.0
2023-08-29 11:00:00,440.24,441.74,440.1,441.35,4809.0,435.0748,436.5572,434.9364,436.1717,4809.0
2023-08-29 11:30:00,441.46,442.57,441.44,441.74,6123.0,436.2804,437.3774,436.2607,436.5572,6123.0
2023-08-29 12:00:00,441.98,444.05,441.98,444.05,7234.0,436.7943,438.84,436.7943,438.84,7234.0
2023-08-29 12:30:00,444.18,444.42,442.28,442.54,5725.0,438.9685,439.2057,437.0908,437.3478,5725.0
2023-08-29 13:00:00,442.49,443.54,442.19,443.24,4000.0,437.2984,438.336,437.0019,438.0396,4000.0
2023-08-29 13:30:00,443.31,444.03,442.55,442.97,6075.0,438.1087,438.8203,437.3576,437.7727,6075.0
2023-08-29 14:00:00,443.21,444.58,443.21,444.53,5798.0,438.0099,439.3638,438.0099,439.3144,5798.0
2023-08-29 14:30:00,444.87,446.15,444.87,445.6,9877.0,439.6504,440.9154,439.6504,440.3719,9877.0
2023-08-29 15:00:00,445.82,446.34,445.32,446.34,9347.0,440.5893,441.1032,440.0951,441.1032,9347.0
2023-08-29 15:30:00,446.22,446.4,444.46,445.84,34212.0,440.9846,441.1625,439.2452,440.609,34212.0
2023-08-30 09:30:00,445.51,449.02,445.51,448.5,7343.0,440.2829,443.7517,440.2829,443.2378,7343.0
2023-08-30 10:00:00,448.91,449.89,446.12,446.4,5208.0,443.643,444.6115,440.8858,441.1625,5208.0
2023-08-30 10:30:00,446.79,449.81,446.54,448.68,4749.0,441.5479,444.5325,441.3008,443.4157,4749.0
2023-08-30 11:00:00,448.41,450.39,448.03,450.12,8313.0,443.1489,445.1057,442.7734,444.8388,8313.0
2023-08-30 11:30:00,450.09,451.56,449.64,450.75,3334.0,444.8092,446.2619,444.3645,445.4614,3334.0
2023-08-30 12:00:00,450.56,450.69,448.42,449.01,4429.0,445.2737,445.4021,443.1588,443.7419,4429.0
2023-08-30 12:30:00,449.08,449.66,448.13,448.76,4222.0,443.811,444.3842,442.8722,443.4948,4222.0
2023-08-30 13:00:00,448.56,448.56,447.34,447.85,3300.0,443.2971,443.2971,442.0914,442.5955,3300.0
2023-08-30 13:30:00,447.48,447.48,445.15,445.45,7355.0,442.2298,442.2298,439.9271,440.2236,7355.0
2023-08-30 14:00:00,445.54,446.83,445.35,446.67,2374.0,440.3126,441.5874,440.1248,441.4293,2374.0
2023-08-30 14:30:00,446.42,447.26,446.23,446.54,2665.0,441.1822,442.0124,440.9945,441.3008,2665.0
2023-08-30 15:00:00,446.8,446.9,445.74,445.74,6516.0,441.5578,441.6566,440.5102,440.5102,6516.0
2023-08-30 15:30:00,446.07,446.66,444.56,446.13,44161.0,440.8363,441.4194,439.3441,440.8956,44161.0
2023-08-31 09:30:00,446.03,446.57,445.08,446.18,4730.0,441.5275,442.0621,440.5871,441.676,4730.0
2023-08-31 10:00:00,446.97,449.26,446.75,448.25,7231.0,442.458,444.7249,442.2402,443.7251,7231.0
2023-08-31 10:30:00,447.07,448.17,446.4,447.75,2527.0,442.557,443.6459,441.8938,443.2301,2527.0
2023-08-31 11:00:00,447.59,447.59,446.18,447.03,1739.0,443.0718,443.0718,441.676,442.5174,1739.0
2023-08-31 11:30:00,447.62,447.67,446.75,447.67,1879.0,443.1015,443.151,442.2402,443.151,1879.0
2023-08-31 12:00:00,447.8,448.52,447.14,447.19,2752.0,443.2796,443.9924,442.6263,442.6758,2752.0
2023-08-31 12:30:00,447.33,447.38,446.66,447.1,4610.0,442.8144,442.8639,442.1512,442.5867,4610.0
2023-08-31 13:00:00,447.0,447.36,446.04,447.17,3570.0,442.4877,442.8441,441.5374,442.656,3570.0
2023-08-31 13:30:00,447.32,447.52,445.62,445.62,2670.0,442.8045,443.0025,441.1217,441.1217,2670.0
2023-08-31 14:00:00,445.59,447.79,445.58,447.68,5610.0,441.092,443.2697,441.0821,443.1609,5610.0
2023-08-31 14:30:00,447.69,447.79,446.98,447.38,4208.0,443.1708,443.2697,442.4679,442.8639,4208.0
2023-08-31 15:00:00,447.13,448.36,447.09,448.19,6243.0,442.6164,443.834,442.5768,443.6657,6243.0
2023-08-31 15:30:00,448.39,448.54,445.88,446.41,30868.0,443.8637,444.0122,441.379,441.9037,30868.0
2023-09-01 09:30:00,448.87,450.76,447.43,450.76,6272.0,444.3388,446.2098,442.9134,446.2098,6272.0
2023-09-01 10:00:00,450.0,453.05,449.36,452.37,7432.0,445.4574,448.4766,444.8239,447.8035,7432.0
2023-09-01 10:30:00,452.42,454.46,451.41,454.46,20877.0,447.853,449.8724,446.8532,449.8724,20877.0
2023-09-01 11:00:00,454.77,455.83,453.68,454.43,12308.0,450.1793,451.2286,449.1003,449.8427,12308.0
2023-09-01 11:30:00,454.67,454.89,453.38,454.89,8577.0,450.0803,450.2981,448.8033,450.2981,8577.0
2023-09-01 12:00:00,454.93,456.04,454.5,455.46,8297.0,450.3377,451.4365,449.912,450.8623,8297.0
2023-09-01 12:30:00,455.34,456.48,454.52,456.48,6490.0,450.7435,451.872,449.9318,451.872,6490.0
2023-09-01 13:00:00,456.47,457.12,455.95,455.95,5551.0,451.8621,452.5056,451.3474,451.3474,5551.0
2023-09-01 13:30:00,455.6,456.77,455.16,456.71,6315.0,451.0009,452.1591,450.5653,452.0997,6315.0
2023-09-01 14:00:00,456.82,458.8,456.82,457.57,13712.0,452.2086,454.1686,452.2086,452.951,13712.0
2023-09-01 14:30:00,457.25,459.44,456.84,459.25,21430.0,452.6343,454.8021,452.2284,454.6141,21430.0
2023-09-01 15:00:00,459.51,461.35,459.24,461.33,21616.0,454.8714,456.6929,454.6042,456.6731,21616.0
2023-09-01 15:30:00,461.27,461.27,457.16,457.32,44190.0,456.6137,456.6137,452.5452,452.7035,44190.0
2023-09-05 09:30:00,454.72,456.68,439.44,441.19,16755.0,450.1298,452.07,435.004,436.7364,16755.0
2023-09-05 10:00:00,440.1,441.53,437.77,438.5,26446.0,435.6574,437.0729,433.3509,434.0735,26446.0
2023-09-05 10:30:00,438.43,441.17,438.34,440.91,9142.0,434.0042,436.7166,433.9151,436.4592,9142.0
2023-09-05 11:00:00,441.28,446.11,441.27,443.96,14280.0,436.8255,441.6067,436.8156,439.4784,14280.0
2023-09-05 11:30:00,443.72,444.94,442.83,443.25,7363.0,439.2408,440.4485,438.3598,438.7756,7363.0
2023-09-05 12:00:00,443.48,444.24,443.08,443.88,8015.0,439.0033,439.7556,438.6073,439.3992,8015.0
2023-09-05 12:30:00,444.01,444.27,443.03,443.03,14151.0,439.5279,439.7853,438.5578,438.5578,14151.0
2023-09-05 13:00:00,443.02,443.56,441.78,442.81,18122.0,438.5479,439.0824,437.3204,438.34,18122.0
2023-09-05 13:30:00,442.81,444.12,442.8,443.82,10921.0,438.34,439.6368,438.3301,439.3398,10921.0
2023-09-05 14:00:00,444.06,444.06,442.13,442.56,5905.0,439.5774,439.5774,437.6669,438.0925,5905.0
2023-09-05 14:30:00,442.58,443.81,442.28,443.81,6141.0,438.1123,439.3299,437.8154,439.3299,6141.0
2023-09-05 15:00:00,443.57,443.74,441.53,441.79,7196.0,439.0923,439.2606,437.0729,437.3303,7196.0
2023-09-05 15:30:00,441.73,442.59,440.97,441.67,36396.0,437.2709,438.1222,436.5186,437.2115,36396.0
2023-09-06 09:30:00,441.43,443.6,438.31,441.44,19087.0,436.9739,439.122,433.8854,436.9838,19087.0
2023-09-06 10:00:00,440.31,440.87,437.57,438.14,17281.0,435.8653,436.4196,433.1529,433.7172,17281.0
2023-09-06 10:30:00,437.86,438.18,435.9,436.64,11875.0,433.44,433.7568,431.4998,432.2323,11875.0
2023-09-06 11:00:00,436.54,436.54,433.94,434.0,6344.0,432.1333,432.1333,429.5596,429.619,6344.0
2023-09-06 11:30:00,433.71,435.39,432.31,432.4,14547.0,429.3319,430.9949,427.946,428.0351,14547.0
2023-09-06 12:00:00,432.96,433.87,432.27,432.29,7745.0,428.5894,429.4903,427.9064,427.9262,7745.0
2023-09-06 12:30:00,432.41,433.69,431.56,433.69,6960.0,428.045,429.3121,427.2036,429.3121,6960.0
2023-09-06 13:00:00,433.56,434.83,432.64,434.43,5411.0,429.1834,430.4406,428.2727,430.0446,5411.0
2023-09-06 13:30:00,435.07,435.73,434.2,435.31,10603.0,430.6781,431.3315,429.8169,430.9157,10603.0
2023-09-06 14:00:00,435.0,435.8,434.64,435.6,4622.0,430.6089,431.4008,430.2525,431.2028,4622.0
2023-09-06 14:30:00,435.44,437.1,435.44,437.02,8331.0,431.0444,432.6877,431.0444,432.6085,8331.0
2023-09-06 15:00:00,436.69,437.77,435.93,437.72,7560.0,432.2818,433.3509,431.5295,433.3014,7560.0
2023-09-06 15:30:00,437.92,438.81,437.24,438.72,46992.0,433.4994,434.3804,432.8262,434.2913,46992.0
2023-09-07 09:30:00,435.75,437.05,432.0,432.0,6642.0,431.3513,432.6382,427.6391,427.6391,6642.0
2023-09-07 10:00:00,433.74,435.02,431.26,434.32,8519.0,429.3616,430.6287,426.9066,429.9357,8519.0
2023-09-07 10:30:00,434.57,436.18,434.19,434.19,5380.0,430.1832,431.7769,429.807,429.807,5380.0
2023-09-07 11:00:00,434.59,435.01,433.61,434.52,7227.0,430.203,430.6188,429.2329,430.1337,7227.0
2023-09-07 11:30:00,434.19,435.24,432.54,432.7,12473.0,429.807,430.8464,428.1737,428.3321,12473.0
2023-09-07 12:00:00,432.94,436.75,432.93,435.83,8904.0,428.5697,432.3412,428.5598,431.4305,8904.0
2023-09-07 12:30:00,435.93,435.93,434.48,435.09,4977.0,431.5295,431.5295,430.0941,430.6979,4977.0
2023-09-07 13:00:00,435.21,436.75,435.03,435.98,3560.0,430.8167,432.3412,430.6386,431.579,3560.0
2023-09-07 13:30:00,436.02,437.18,435.87,436.87,6231.0,431.6186,432.7668,431.4701,432.46,6231.0
2023-09-07 14:00:00,436.95,437.15,435.24,435.42,4946.0,432.5392,432.7372,430.8464,431.0246,4946.0
2023-09-07 14:30:00,435.27,437.49,435.27,437.49,14263.0,430.8761,433.0737,430.8761,433.0737,14263.0
2023-09-07 15:00:00,437.71,438.66,436.92,436.92,11437.0,433.2915,434.2319,432.5095,432.5095,11437.0
2023-09-07 15:30:00,437.14,438.12,435.96,437.5,39515.0,432.7273,433.6974,431.5592,433.0836,39515.0
2023-09-08 09:30:00,436.62,439.68,435.91,439.68,23670.0,432.2125,435.2416,431.5097,435.2416,23670.0
2023-09-08 10:00:00,440.03,441.81,439.0,439.89,7327.0,435.5881,437.3501,434.5685,435.4495,7327.0
2023-09-08 10:30:00,439.99,441.01,438.43,438.55,7105.0,435.5485,436.5582,434.0042,434.123,7105.0
2023-09-08 11:00:00,438.88,440.76,438.88,440.06,3019.0,434.4497,436.3107,434.4497,435.6178,3019.0
2023-09-08 11:30:00,440.61,441.92,440.47,441.16,6055.0,436.1622,437.459,436.0236,436.7067,6055.0
2023-09-08 12:00:00,440.63,441.59,440.31,440.36,2582.0,436.182,437.1323,435.8653,435.9147,2582.0
2023-09-08 12:30:00,440.23,440.91,439.06,439.06,1945.0,435.7861,436.4592,434.6279,434.6279,1945.0
2023-09-08 13:00:00,439.69,441.29,439.69,440.93,2549.0,435.2515,436.8354,435.2515,436.479,2549.0
2023-09-08 13:30:00,441.17,442.56,440.07,440.07,2514.0,436.7166,438.0925,435.6277,435.6277,2514.0
2023-09-08 14:00:00,441.11,441.22,439.44,440.13,2400.0,436.6572,436.7661,435.004,435.6871,2400.0
2023-09-08 14:30:00,439.62,439.84,439.03,439.18,2708.0,435.1822,435.4,434.5982,434.7467,2708.0
2023-09-08 15:00:00,438.68,439.28,438.45,438.83,5445.0,434.2517,434.8457,434.024,434.4002,5445.0
2023-09-08 15:30:00,438.7,439.36,437.46,438.23,32345.0,434.2715,434.9248,433.044,433.8063,32345.0
2023-09-11 09:30:00,441.71,441.82,438.01,438.52,10271.0,437.2511,437.36,433.5885,434.0933,10271.0
2023-09-11 10:00:00,437.89,438.3,436.36,438.14,7778.0,433.4697,433.8755,431.9551,433.7172,7778.0
2023-09-11 10:30:00,438.18,438.18,435.53,435.54,4948.0,433.7568,433.7568,431.1335,431.1434,4948.0
2023-09-11 11:00:00,435.11,435.9,434.5,435.51,4713.0,430.7177,431.4998,430.1139,431.1137,4713.0
2023-09-11 11:30:00,435.47,436.06,434.6,435.75,4623.0,431.0741,431.6582,430.2129,431.3513,4623.0
2023-09-11 12:00:00,435.67,437.79,435.26,437.79,11600.0,431.2721,433.3707,430.8662,433.3707,11600.0
2023-09-11 12:30:00,437.57,438.06,437.14,437.63,4724.0,433.1529,433.638,432.7273,433.2123,4724.0
2023-09-11 13:00:00,437.65,440.11,437.42,440.11,8750.0,433.2321,435.6673,433.0044,435.6673,8750.0
2023-09-11 13:30:00,440.14,440.14,438.07,438.07,2605.0,435.697,435.697,433.6479,433.6479,2605.0
2023-09-11 14:00:00,438.54,438.66,438.02,438.31,1722.0,434.1131,434.2319,433.5984,433.8854,1722.0
2023-09-11 14:30:00,438.43,438.95,438.2,438.21,2047.0,434.0042,434.519,433.7766,433.7865,2047.0
2023-09-11 15:00:00,438.2,438.9,437.75,438.61,4586.0,433.7766,434.4695,433.3311,434.1824,4586.0
2023-09-11 15:30:00,438.37,439.46,437.95,439.07,23276.0,433.9448,435.0238,433.5291,434.6378,23276.0
2023-09-12 09:30:00,436.09,436.24,432.6,434.23,7264.0,431.6879,431.8363,428.2331,429.8466,7264.0
2023-09-12 10:00:00,435.16,439.29,435.16,437.38,8981.0,430.7672,434.8555,430.7672,432.9648,8981.0
2023-09-12 10:30:00,437.35,437.65,435.43,435.87,5401.0,432.9351,433.2321,431.0345,431.4701,5401.0
2023-09-12 11:00:00,435.88,437.06,434.43,434.43,6619.0,431.48,432.6481,430.0446,430.0446,6619.0
2023-09-12 11:30:00,434.77,435.79,434.05,435.65,3480.0,430.3812,431.3909,429.6684,431.2523,3480.0
2023-09-12 12:00:00,435.8,436.69,435.79,436.31,902.0,431.4008,432.2818,431.3909,431.9056,902.0
2023-09-12 12:30:00,436.77,437.4,436.45,436.46,4300.0,432.361,432.9846,432.0442,432.0541,4300.0
2023-09-12 13:00:00,436.02,437.76,436.02,437.75,2273.0,431.6186,433.341,431.6186,433.3311,2273.0
2023-09-12 13:30:00,437.72,439.09,437.48,438.22,5589.0,433.3014,434.6576,433.0638,433.7964,5589.0
2023-09-12 14:00:00,438.12,438.9,437.81,437.88,4735.0,433.6974,434.4695,433.3905,433.4598,4735.0
2023-09-12 14:30:00,437.81,438.53,437.3,437.59,2364.0,433.3905,434.1032,432.8856,433.1727,2364.0
2023-09-12 15:00:00,437.38,438.16,437.28,437.64,5104.0,432.9648,433.737,432.8658,433.2222,5104.0
2023-09-12 15:30:00,437.67,437.89,436.2,437.36,29478.0,433.2519,433.4697,431.7967,432.945,29478.0
2023-09-13 09:30:00,435.77,436.76,433.29,434.44,3808.0,431.3711,432.3511,428.9161,430.0545,3808.0
2023-09-13 10:00:00,433.09,433.26,428.86,432.0,21483.0,428.7181,428.8864,424.5308,427.6391,21483.0
2023-09-13 10:30:00,432.67,434.22,431.29,433.29,11568.0,428.3024,429.8367,426.9363,428.9161,11568.0
2023-09-13 11:00:00,433.86,434.63,433.43,433.94,3608.0,429.4804,430.2426,429.0547,429.5596,3608.0
2023-09-13 11:30:00,433.82,435.79,433.18,435.08,10753.0,429.4408,431.3909,428.8072,430.688,10753.0
2023-09-13 12:00:00,435.28,436.09,434.36,435.08,5175.0,430.886,431.6879,429.9753,430.688,5175.0
2023-09-13 12:30:00,435.36,436.05,434.99,435.47,8142.0,430.9652,431.6483,430.599,431.0741,8142.0
2023-09-13 13:00:00,435.21,435.31,433.33,433.33,9424.0,430.8167,430.9157,428.9557,428.9557,9424.0
2023-09-13 13:30:00,433.29,433.79,432.67,433.06,19500.0,428.9161,429.4111,428.3024,428.6884,19500.0
2023-09-13 14:00:00,433.28,433.56,432.64,432.72,4601.0,428.9062,429.1834,428.2727,428.3519,4601.0
2023-09-13 14:30:00,432.78,432.78,431.47,431.8,10502.0,428.4113,428.4113,427.1145,427.4412,10502.0
2023-09-13 15:00:00,432.34,432.35,431.04,432.16,9295.0,427.9757,427.9856,426.6888,427.7975,9295.0
2023-09-13 15:30:00,432.02,434.13,431.83,434.03,36123.0,427.6589,429.7476,427.4709,429.6486,36123.0
2023-09-14 09:30:00,437.14,438.14,433.12,434.33,10597.0,432.7273,433.7172,428.7478,429.9456,10597.0
2023-09-14 10:00:00,434.47,434.48,431.33,432.03,11860.0,430.0842,430.0941,426.9759,427.6688,11860.0
2023-09-14 10:30:00,431.89,432.81,431.02,431.85,3901.0,427.5302,428.441,426.669,427.4907,3901.0
2023-09-14 11:00:00,431.68,432.79,429.67,429.67,8278.0,427.3224,428.4212,425.3327,425.3327,8278.0
2023-09-14 11:30:00,429.21,432.19,429.05,431.89,21033.0,424.8773,427.8272,424.7189,427.5302,21033.0
2023-09-14 12:00:00,431.67,433.17,431.66,432.53,7736.0,427.3125,428.7973,427.3026,428.1638,7736.0
2023-09-14 12:30:00,432.99,435.22,432.99,435.22,5889.0,428.6191,430.8266,428.6191,430.8266,5889.0
2023-09-14 13:00:00,435.38,436.3,435.15,435.62,9607.0,430.985,431.8957,430.7573,431.2226,9607.0
2023-09-14 13:30:00,435.7,435.7,434.58,434.87,2404.0,431.3018,431.3018,430.1931,430.4802,2404.0
2023-09-14 14:00:00,434.78,436.63,434.67,435.83,10146.0,430.3911,432.2224,430.2822,431.4305,10146.0
2023-09-14 14:30:00,435.44,436.03,435.23,435.6,2089.0,431.0444,431.6285,430.8365,431.2028,2089.0
2023-09-14 15:00:00,435.96,436.14,434.36,434.65,3548.0,431.5592,431.7373,429.9753,430.2624,3548.0
2023-09-14 15:30:00,434.67,435.96,434.45,435.93,32170.0,430.2822,431.5592,430.0644,431.5295,32170.0
2023-09-15 09:30:00,433.37,433.37,427.11,427.25,143638.0,428.9953,428.9953,422.7985,422.9371,143638.0
2023-09-15 10:00:00,427.46,427.88,425.03,427.0,24904.0,423.145,423.5607,420.7395,422.6896,24904.0
2023-09-15 10:30:00,426.33,428.0,425.35,427.61,26715.0,422.0264,423.6795,421.0563,423.2935,26715.0
2023-09-15 11:00:00,427.3,428.0,423.62,423.76,22949.0,422.9866,423.6795,419.3437,419.4823,22949.0
2023-09-15 11:30:00,423.61,427.6,423.5,427.29,33951.0,419.3338,423.2836,419.2249,422.9767,33951.0
2023-09-15 12:00:00,426.84,428.02,426.79,427.55,12478.0,422.5312,423.6993,422.4817,423.2341,12478.0
2023-09-15 12:30:00,427.67,427.67,424.94,425.17,11642.0,423.3528,423.3528,420.6504,420.8781,11642.0
2023-09-15 13:00:00,425.37,425.52,423.7,423.95,14937.0,421.0761,421.2246,419.4229,419.6704,14937.0
2023-09-15 13:30:00,424.08,425.04,423.96,424.2,6258.0,419.7991,420.7494,419.6803,419.9179,6258.0
2023-09-15 14:00:00,424.19,424.46,422.86,423.64,22328.0,419.908,420.1753,418.5914,419.3635,22328.0
2023-09-15 14:30:00,423.54,424.36,422.75,423.79,14325.0,419.2645,420.0763,418.4825,419.512,14325.0
2023-09-15 15:00:00,423.58,424.48,423.13,423.35,14366.0,419.3041,420.1951,418.8587,419.0765,14366.0
2023-09-15 15:30:00,423.3,425.52,421.05,425.09,122162.0,419.027,421.2246,416.7997,420.7989,122162.0
2023-09-18 09:30:00,425.65,425.65,421.49,422.48,15780.0,421.3532,421.3532,417.2352,418.2152,15780.0
2023-09-18 10:00:00,423.18,426.78,423.18,426.13,13015.0,418.9082,422.4718,418.9082,421.8284,13015.0
2023-09-18 10:30:00,426.07,427.24,425.1,427.24,4602.0,421.769,422.9272,420.8088,422.9272,4602.0
2023-09-18 11:00:00,426.97,427.71,425.14,426.28,9687.0,422.6599,423.3924,420.8484,421.9769,9687.0
2023-09-18 11:30:00,426.36,428.57,426.19,427.58,7864.0,422.0561,424.2438,421.8878,423.2638,7864.0
2023-09-18 12:00:00,427.82,428.73,426.95,428.24,6722.0,423.5013,424.4021,422.6401,423.9171,6722.0
2023-09-18 12:30:00,428.46,429.38,427.86,429.22,22119.0,424.1349,425.0456,423.5409,424.8872,22119.0
2023-09-18 13:00:00,429.23,430.07,428.5,429.85,20861.0,424.8971,425.7286,424.1745,425.5108,20861.0
2023-09-18 13:30:00,429.89,430.49,428.0,428.0,18596.0,425.5504,426.1444,423.6795,423.6795,18596.0
2023-09-18 14:00:00,427.89,429.02,427.88,428.22,5506.0,423.5706,424.6892,423.5607,423.8973,5506.0
2023-09-18 14:30:00,428.34,428.78,427.77,428.45,9203.0,424.0161,424.4516,423.4518,424.125,9203.0
2023-09-18 15:00:00,427.99,428.36,426.83,427.33,5247.0,423.6696,424.0359,422.5213,423.0163,5247.0
2023-09-18 15:30:00,427.37,429.04,427.19,428.11,23528.0,423.0559,424.709,422.8777,423.7884,23528.0
2023-09-19 09:30:00,426.93,426.93,421.2,421.2,10647.0,422.6203,422.6203,416.9482,416.9482,10647.0
2023-09-19 10:00:00,420.45,421.5,419.61,419.83,12523.0,416.2057,417.2451,415.3742,415.592,12523.0
2023-09-19 10:30:00,420.15,421.26,419.91,420.42,9470.0,415.9088,417.0076,415.6712,416.176,9470.0
2023-09-19 11:00:00,420.03,422.47,419.88,421.91,8568.0,415.79,418.2053,415.6415,417.651,8568.0
2023-09-19 11:30:00,421.84,422.95,421.43,422.33,7933.0,417.5817,418.6805,417.1758,418.0668,7933.0
2023-09-19 12:00:00,422.8,422.81,420.52,420.52,6826.0,418.532,418.5419,416.275,416.275,6826.0
2023-09-19 12:30:00,420.62,420.62,418.58,418.63,13161.0,416.374,416.374,414.3546,414.4041,13161.0
2023-09-19 13:00:00,418.71,419.2,417.78,418.36,4157.0,414.4833,414.9684,413.5627,414.1368,4157.0
2023-09-19 13:30:00,418.56,420.68,418.56,419.37,6660.0,414.3348,416.4334,414.3348,415.1366,6660.0
2023-09-19 14:00:00,419.49,420.63,419.49,420.04,8054.0,415.2554,416.3839,415.2554,415.7999,8054.0
2023-09-19 14:30:00,420.11,421.08,420.0,420.32,7112.0,415.8692,416.8294,415.7603,416.077,7112.0
2023-09-19 15:00:00,420.17,421.6,420.02,421.43,7902.0,415.9286,417.3441,415.7801,417.1758,7902.0
2023-09-19 15:30:00,421.41,422.79,420.76,422.72,41716.0,417.156,418.5221,416.5126,418.4528,41716.0
2023-09-20 09:30:00,425.13,425.13,420.85,422.39,11088.0,420.8385,420.8385,416.6017,418.1261,11088.0
2023-09-20 10:00:00,422.34,422.39,420.73,421.02,11330.0,418.0767,418.1261,416.4829,416.77,11330.0
2023-09-20 10:30:00,421.19,421.54,418.68,421.11,15083.0,416.9383,417.2847,414.4536,416.8591,15083.0
2023-09-20 11:00:00,421.19,424.97,419.7,423.59,27213.0,416.9383,420.6801,415.4633,419.314,27213.0
2023-09-20 11:30:00,423.83,425.32,423.82,424.51,4631.0,419.5516,421.0266,419.5417,420.2247,4631.0
2023-09-20 12:00:00,424.36,425.58,423.62,424.83,5298.0,420.0763,421.2839,419.3437,420.5415,5298.0
2023-09-20 12:30:00,424.38,424.62,423.09,423.76,7254.0,420.0961,420.3336,418.8191,419.4823,7254.0
2023-09-20 13:00:00,424.06,424.06,422.73,423.22,4732.0,419.7793,419.7793,418.4627,418.9478,4732.0
2023-09-20 13:30:00,423.39,424.71,423.06,423.92,8311.0,419.1161,420.4227,418.7894,419.6407,8311.0
2023-09-20 14:00:00,423.53,426.09,419.96,425.22,16960.0,419.2546,421.7888,415.7207,420.9276,16960.0
2023-09-20 14:30:00,424.63,425.81,422.51,422.58,3214.0,420.3435,421.5116,418.2449,418.3142,3214.0
2023-09-20 15:00:00,422.3,422.8,420.66,421.92,9626.0,418.0371,418.532,416.4136,417.6609,9626.0
2023-09-20 15:30:00,422.07,422.07,419.15,420.9,43996.0,417.8094,417.8094,414.9189,416.6512,43996.0
2023-09-21 09:30:00,418.85,418.85,412.38,412.99,19599.0,414.6219,414.6219,408.2172,408.821,19599.0
2023-09-21 10:00:00,412.99,415.43,412.7,413.9,10329.0,408.821,411.2364,408.534,409.7219,10329.0
2023-09-21 10:30:00,413.59,414.74,411.84,413.53,14456.0,409.415,410.5534,407.6826,409.3556,14456.0
2023-09-21 11:00:00,412.91,413.2,409.8,410.49,17491.0,408.7418,409.0289,405.6632,406.3463,17491.0
2023-09-21 11:30:00,410.24,411.68,408.68,409.65,15596.0,406.0988,407.5243,404.5545,405.5148,15596.0
2023-09-21 12:00:00,410.17,410.96,408.16,408.18,10899.0,406.0295,406.8115,404.0398,404.0596,10899.0
2023-09-21 12:30:00,408.29,408.29,404.74,406.69,25096.0,404.1685,404.1685,400.6543,402.5846,25096.0
2023-09-21 13:00:00,406.36,408.78,405.92,408.44,13143.0,402.258,404.6535,401.8224,404.317,13143.0
2023-09-21 13:30:00,408.5,409.33,407.69,408.02,12239.0,404.3764,405.198,403.5745,403.9012,12239.0
2023-09-21 14:00:00,408.02,408.74,406.08,407.16,17017.0,403.9012,404.6139,401.9808,403.0499,17017.0
2023-09-21 14:30:00,406.6,407.33,405.88,406.73,11201.0,402.4955,403.2182,401.7828,402.6242,11201.0
2023-09-21 15:00:00,406.62,408.18,405.85,405.95,36401.0,402.5153,404.0596,401.7531,401.8521,36401.0
2023-09-21 15:30:00,405.96,406.84,405.59,406.55,54174.0,401.862,402.7331,401.4957,402.446,54174.0
2023-09-22 09:30:00,405.42,408.17,404.92,406.84,13223.0,401.3275,404.0497,400.8325,402.7331,13223.0
2023-09-22 10:00:00,406.43,407.67,405.47,406.88,24453.0,402.3273,403.5547,401.3769,402.7727,24453.0
2023-09-22 10:30:00,406.44,407.9,406.43,407.07,20487.0,402.3372,403.7824,402.3273,402.9608,20487.0
2023-09-22 11:00:00,406.95,407.16,404.03,406.31,30996.0,402.842,403.0499,399.9515,402.2085,30996.0
2023-09-22 11:30:00,406.14,407.3,405.1,405.11,17040.0,402.0402,403.1885,401.0107,401.0206,17040.0
2023-09-22 12:00:00,404.62,405.48,404.02,404.62,21865.0,400.5355,401.3868,399.9416,400.5355,21865.0
2023-09-22 12:30:00,404.48,406.0,404.0,405.71,13612.0,400.3969,401.9016,399.9218,401.6145,13612.0
2023-09-22 13:00:00,405.42,406.35,405.19,406.28,17182.0,401.3275,402.2481,401.0998,402.1788,17182.0
2023-09-22 13:30:00,405.98,407.2,405.6,406.77,15553.0,401.8818,403.0895,401.5056,402.6638,15553.0
2023-09-22 14:00:00,406.81,407.22,405.72,405.83,15470.0,402.7034,403.1093,401.6244,401.7333,15470.0
2023-09-22 14:30:00,405.47,406.26,405.06,405.93,12735.0,401.3769,402.159,400.9711,401.8323,12735.0
2023-09-22 15:00:00,406.01,407.61,406.01,407.61,12880.0,401.9115,403.4953,401.9115,403.4953,12880.0
2023-09-22 15:30:00,407.5,407.66,405.11,406.56,86370.0,403.3865,403.5448,401.0206,402.4559,86370.0
2023-09-25 09:30:00,405.77,410.61,403.16,409.15,22029.0,401.6739,406.4651,399.0903,405.0198,22029.0
2023-09-25 10:00:00,409.45,409.45,406.78,408.17,7317.0,405.3168,405.3168,402.6737,404.0497,7317.0
2023-09-25 10:30:00,406.73,407.24,403.59,405.66,16649.0,402.6242,403.1291,399.5159,401.565,16649.0
2023-09-25 11:00:00,405.95,409.03,405.95,408.03,11992.0,401.8521,404.901,401.8521,403.9111,11992.0
2023-09-25 11:30:00,408.09,408.51,407.27,407.52,3247.0,403.9705,404.3863,403.1588,403.4063,3247.0
2023-09-25 12:00:00,407.75,409.32,407.72,408.99,5829.0,403.6339,405.1881,403.6042,404.8614,5829.0
2023-09-25 12:30:00,408.83,408.83,407.37,408.6,3900.0,404.703,404.703,403.2578,404.4754,3900.0
2023-09-25 13:00:00,408.86,409.28,407.58,408.24,9667.0,404.7327,405.1485,403.4656,404.119,9667.0
2023-09-25 13:30:00,408.12,408.49,407.86,408.13,8230.0,404.0002,404.3665,403.7428,404.0101,8230.0
2023-09-25 14:00:00,408.21,408.84,408.02,408.17,13620.0,404.0893,404.7129,403.9012,404.0497,13620.0
2023-09-25 14:30:00,407.77,409.32,407.76,408.27,5677.0,403.6537,405.1881,403.6438,404.1487,5677.0
2023-09-25 15:00:00,408.29,408.92,407.87,408.3,50703.0,404.1685,404.7921,403.7527,404.1784,50703.0
2023-09-25 15:30:00,408.4,410.91,408.4,410.2,66764.0,404.2774,406.762,404.2774,406.0592,66764.0
2023-09-26 09:30:00,408.26,413.54,408.18,411.42,58809.0,404.1388,409.3655,404.0596,407.2669,58809.0
2023-09-26 10:00:00,411.49,411.81,410.07,411.11,20351.0,407.3362,407.6529,405.9305,406.96,20351.0
2023-09-26 10:30:00,411.23,413.22,410.58,413.22,8950.0,407.0788,409.0487,406.4354,409.0487,8950.0
2023-09-26 11:00:00,412.99,414.13,412.44,412.45,19397.0,408.821,409.9495,408.2766,408.2865,19397.0
2023-09-26 11:30:00,411.6,412.89,411.22,412.87,11267.0,407.4451,408.722,407.0689,408.7022,11267.0
2023-09-26 12:00:00,412.88,414.09,411.83,412.03,14696.0,408.7121,409.9099,407.6727,407.8707,14696.0
2023-09-26 12:30:00,411.74,412.04,410.62,411.75,5978.0,407.5837,407.8806,406.475,407.5936,5978.0
2023-09-26 13:00:00,411.99,412.94,410.71,410.84,10929.0,407.8311,408.7715,406.5641,406.6927,10929.0
2023-09-26 13:30:00,410.66,410.84,407.52,408.51,31256.0,406.5146,406.6927,403.4063,404.3863,31256.0
2023-09-26 14:00:00,408.27,409.34,407.01,408.56,15123.0,404.1487,405.2079,402.9014,404.4358,15123.0
2023-09-26 14:30:00,408.28,408.35,406.75,407.37,18684.0,404.1586,404.2279,402.644,403.2578,18684.0
2023-09-26 15:00:00,407.25,407.7,406.64,407.29,17905.0,403.139,403.5844,402.5351,403.1786,17905.0
2023-09-26 15:30:00,407.28,408.23,406.53,407.13,67407.0,403.1687,404.1091,402.4262,403.0202,67407.0
2023-09-27 09:30:00,410.0,412.01,408.87,408.88,7295.0,405.8612,407.8509,404.7426,404.7525,7295.0
2023-09-27 10:00:00,409.19,411.02,408.21,410.66,9552.0,405.0594,406.8709,404.0893,406.5146,9552.0
2023-09-27 10:30:00,410.53,411.54,408.52,408.97,13818.0,406.3859,407.3857,404.3962,404.8416,13818.0
2023-09-27 11:00:00,409.06,409.59,407.47,408.47,5883.0,404.9307,405.4554,403.3568,404.3467,5883.0
2023-09-27 11:30:00,408.11,409.45,407.79,408.87,7447.0,403.9903,405.3168,403.6735,404.7426,7447.0
2023-09-27 12:00:00,408.76,408.76,405.61,407.22,7848.0,404.6337,404.6337,401.5155,403.1093,7848.0
2023-09-27 12:30:00,407.56,408.19,406.98,407.47,3777.0,403.4459,404.0695,402.8717,403.3568,3777.0
2023-09-27 13:00:00,407.17,408.04,405.3,405.3,5757.0,403.0598,403.921,401.2087,401.2087,5757.0
2023-09-27 13:30:00,405.49,407.28,405.23,406.96,4674.0,401.3967,403.1687,401.1394,402.8519,4674.0
2023-09-27 14:00:00,406.77,407.89,405.69,407.89,7121.0,402.6638,403.7725,401.5947,403.7725,7121.0
2023-09-27 14:30:00,408.21,410.39,407.97,409.5,18245.0,404.0893,406.2473,403.8517,405.3663,18245.0
2023-09-27 15:00:00,409.48,412.06,409.47,410.94,23889.0,405.3465,407.9004,405.3366,406.7917,23889.0
2023-09-27 15:30:00,410.96,411.28,409.5,410.13,37003.0,406.8115,407.1283,405.3663,405.9899,37003.0
2023-09-28 09:30:00,409.43,416.02,409.43,413.56,7277.0,405.297,411.8205,405.297,409.3853,7277.0
2023-09-28 10:00:00,413.01,414.01,411.96,413.33,6845.0,408.8408,409.8307,407.8014,409.1576,6845.0
2023-09-28 10:30:00,413.05,414.69,412.88,414.66,2674.0,408.8804,410.5039,408.7121,410.4742,2674.0
2023-09-28 11:00:00,414.12,418.63,414.12,418.63,6010.0,409.9396,414.4041,409.9396,414.4041,6010.0
2023-09-28 11:30:00,418.32,420.16,417.39,418.59,10566.0,414.0972,415.9187,413.1766,414.3645,10566.0
2023-09-28 12:00:00,418.8,420.05,417.26,419.61,5830.0,414.5724,415.8098,413.0479,415.3742,5830.0
2023-09-28 12:30:00,420.09,420.49,417.58,417.58,5597.0,415.8494,416.2453,413.3647,413.3647,5597.0
2023-09-28 13:00:00,417.67,418.35,417.1,417.72,2495.0,413.4538,414.1269,412.8895,413.5033,2495.0
2023-09-28 13:30:00,417.41,417.41,416.42,416.81,2422.0,413.1964,413.1964,412.2164,412.6025,2422.0
2023-09-28 14:00:00,417.05,418.54,417.04,418.54,2907.0,412.8401,414.315,412.8302,414.315,2907.0
2023-09-28 14:30:00,418.32,418.6,415.95,416.84,3494.0,414.0972,414.3744,411.7512,412.6322,3494.0
2023-09-28 15:00:00,417.11,417.6,416.43,417.23,5112.0,412.8994,413.3845,412.2263,413.0182,5112.0
2023-09-28 15:30:00,417.04,417.28,414.24,414.52,20720.0,412.8302,413.0677,410.0584,410.3356,20720.0
2023-09-29 09:30:00,417.98,418.5,413.15,416.58,7562.0,413.7607,414.2754,408.9794,412.3748,7562.0
2023-09-29 10:00:00,416.38,416.5,414.01,414.16,3320.0,412.1768,412.2956,409.8307,409.9792,3320.0
2023-09-29 10:30:00,414.94,415.76,414.9,414.95,2900.0,410.7514,411.5631,410.7118,410.7613,2900.0
2023-09-29 11:00:00,414.88,415.53,413.55,413.56,7138.0,410.692,411.3354,409.3754,409.3853,7138.0
2023-09-29 11:30:00,413.5,414.12,412.99,413.81,10834.0,409.3259,409.9396,408.821,409.6328,10834.0
2023-09-29 12:00:00,413.6,414.37,413.2,413.66,4506.0,409.4249,410.1871,409.0289,409.4843,4506.0
2023-09-29 12:30:00,413.84,414.04,411.22,411.23,3646.0,409.6625,409.8604,407.0689,407.0788,3646.0
2023-09-29 13:00:00,411.09,411.09,410.03,410.37,11270.0,406.9402,406.9402,405.8909,406.2275,11270.0
2023-09-29 13:30:00,410.27,411.29,408.61,409.34,33949.0,406.1285,407.1382,404.4853,405.2079,33949.0
2023-09-29 14:00:00,409.81,409.85,408.13,408.84,7584.0,405.6731,405.7127,404.0101,404.7129,7584.0
2023-09-29 14:30:00,408.55,411.08,408.36,410.97,13158.0,404.4259,406.9303,404.2378,406.8214,13158.0
2023-09-29 15:00:00,411.12,411.57,409.62,410.09,16787.0,406.9699,407.4154,405.4851,405.9503,16787.0
2023-09-29 15:30:00,410.14,411.16,408.56,410.62,55506.0,405.9998,407.0095,404.4358,406.475,55506.0
2023-10-02 09:30:00,409.36,415.66,408.07,415.66,18265.0,405.2277,411.4641,403.9507,411.4641,18265.0
2023-10-02 10:00:00,414.24,415.68,412.05,413.41,10794.0,410.0584,411.4839,407.8905,409.2368,10794.0
2023-10-02 10:30:00,413.44,413.78,411.9,413.16,9077.0,409.2665,409.6031,407.742,408.9893,9077.0
2023-10-02 11:00:00,413.28,413.84,410.27,410.27,10634.0,409.1081,409.6625,406.1285,406.1285,10634.0
2023-10-02 11:30:00,411.33,412.0,407.94,408.11,10545.0,407.1778,407.841,403.822,403.9903,10545.0
2023-10-02 12:00:00,407.94,407.94,405.3,406.13,9224.0,403.822,403.822,401.2087,402.0303,9224.0
2023-10-02 12:30:00,406.42,406.45,404.11,404.93,11735.0,402.3174,402.3471,400.0307,400.8424,11735.0
2023-10-02 13:00:00,405.13,405.62,403.57,405.28,11278.0,401.0404,401.5254,399.4961,401.1889,11278.0
2023-10-02 13:30:00,405.22,406.09,404.4,404.44,11706.0,401.1295,401.9907,400.3177,400.3573,11706.0
2023-10-02 14:00:00,404.81,405.89,404.3,405.07,6344.0,400.7236,401.7927,400.2188,400.981,6344.0
2023-10-02 14:30:00,405.53,405.8,404.3,405.25,12643.0,401.4363,401.7036,400.2188,401.1592,12643.0
2023-10-02 15:00:00,404.81,405.83,404.31,405.75,11130.0,400.7236,401.7333,400.2287,401.6541,11130.0
2023-10-02 15:30:00,405.79,406.25,404.59,405.6,44789.0,401.6937,402.1491,400.5058,401.5056,44789.0
2023-10-03 09:30:00,402.42,410.11,402.42,408.06,10387.0,398.3577,405.9701,398.3577,403.9408,10387.0
2023-10-03 10:00:00,407.49,407.81,402.81,403.42,13379.0,403.3766,403.6933,398.7438,399.3476,13379.0
2023-10-03 10:30:00,403.32,404.73,403.2,403.6,8075.0,399.2487,400.6444,399.1299,399.5258,8075.0
2023-10-03 11:00:00,403.81,403.81,401.99,402.38,6980.0,399.7337,399.7337,397.9321,398.3181,6980.0
2023-10-03 11:30:00,402.42,404.37,402.03,404.37,4999.0,398.3577,400.2881,397.9717,400.2881,4999.0
2023-10-03 12:00:00,404.2,406.32,404.18,404.98,11810.0,400.1198,402.2184,400.1,400.8919,11810.0
2023-10-03 12:30:00,405.2,405.52,402.99,403.68,12210.0,401.1097,401.4264,398.922,399.605,12210.0
2023-10-03 13:00:00,403.87,404.57,403.19,404.05,5846.0,399.7931,400.486,399.12,399.9713,5846.0
2023-10-03 13:30:00,404.5,406.51,403.88,403.88,8956.0,400.4167,402.4065,399.803,399.803,8956.0
2023-10-03 14:00:00,403.8,403.8,402.76,403.02,5659.0,399.7238,399.7238,398.6943,398.9517,5659.0
2023-10-03 14:30:00,403.23,406.43,403.23,406.07,11621.0,399.1596,402.3273,399.1596,401.9709,11621.0
2023-10-03 15:00:00,406.08,406.44,404.38,405.05,14527.0,401.9808,402.3372,400.298,400.9612,14527.0
2023-10-03 15:30:00,405.13,406.03,403.96,404.5,47637.0,401.0404,401.9313,399.8822,400.4167,47637.0
2023-10-04 09:30:00,409.29,414.7,405.33,411.54,32779.0,405.1584,410.5138,401.2384,407.3857,32779.0
2023-10-04 10:00:00,411.14,411.54,407.51,408.25,14469.0,406.9897,407.3857,403.3964,404.1289,14469.0
2023-10-04 10:30:00,408.22,412.53,408.22,411.36,22245.0,404.0992,408.3657,404.0992,407.2075,22245.0
2023-10-04 11:00:00,411.32,419.4,411.27,416.86,36867.0,407.1679,415.1663,407.1184,412.652,36867.0
2023-10-04 11:30:00,417.24,418.01,415.59,417.81,11678.0,413.0281,413.7904,411.3948,413.5924,11678.0
2023-10-04 12:00:00,417.38,419.36,416.7,419.3,11220.0,413.1667,415.1267,412.4936,415.0673,11220.0
2023-10-04 12:30:00,419.38,420.6,419.29,420.53,14688.0,415.1465,416.3542,415.0574,416.2849,14688.0
2023-10-04 13:00:00,420.61,421.69,419.98,419.98,19862.0,416.3641,417.4332,415.7405,415.7405,19862.0
2023-10-04 13:30:00,420.4,420.49,417.7,418.76,15865.0,416.1562,416.2453,413.4835,414.5328,15865.0
2023-10-04 14:00:00,418.6,418.64,415.84,416.53,16426.0,414.3744,414.414,411.6423,412.3253,16426.0
2023-10-04 14:30:00,416.48,418.99,415.11,418.09,16935.0,412.2758,414.7605,410.9196,413.8696,16935.0
2023-10-04 15:00:00,418.28,419.24,417.81,419.19,11087.0,414.0576,415.0079,413.5924,414.9585,11087.0
2023-10-04 15:30:00,419.26,420.13,418.29,418.8,49669.0,415.0277,415.889,414.0675,414.5724,49669.0
2023-10-05 09:30:00,417.48,419.94,417.48,419.3,7877.0,413.2657,415.7009,413.2657,415.0673,7877.0
2023-10-05 10:00:00,419.73,419.87,418.43,418.93,6978.0,415.493,415.6316,414.2061,414.7011,6978.0
2023-10-05 10:30:00,419.42,420.06,418.72,419.14,5863.0,415.1861,415.8197,414.4932,414.909,5863.0
2023-10-05 11:00:00,419.17,419.51,418.34,419.42,16448.0,414.9387,415.2752,414.117,415.1861,16448.0
2023-10-05 11:30:00,419.62,422.91,419.38,421.28,14303.0,415.3841,418.6409,415.1465,417.0274,14303.0
2023-10-05 12:00:00,421.16,424.26,421.16,423.89,20658.0,416.9086,419.9773,416.9086,419.611,20658.0
2023-10-05 12:30:00,424.17,424.43,419.89,420.51,10748.0,419.8882,420.1456,415.6514,416.2651,10748.0
2023-10-05 13:00:00,420.36,421.02,419.47,420.46,7982.0,416.1166,416.77,415.2356,416.2156,7982.0
2023-10-05 13:30:00,420.14,421.47,420.0,421.35,6931.0,415.8989,417.2154,415.7603,417.0966,6931.0
2023-10-05 14:00:00,421.5,421.65,420.92,421.06,7093.0,417.2451,417.3936,416.671,416.8096,7093.0
2023-10-05 14:30:00,420.82,422.6,420.52,422.55,7614.0,416.572,418.334,416.275,418.2845,7614.0
2023-10-05 15:00:00,422.56,423.24,422.15,422.84,14691.0,418.2944,418.9676,417.8886,418.5716,14691.0
2023-10-05 15:30:00,422.85,423.18,420.13,420.35,52376.0,418.5815,418.9082,415.889,416.1067,52376.0
2023-10-06 09:30:00,419.42,432.55,417.93,429.34,68821.0,415.1861,428.1836,413.7112,425.006,68821.0
2023-10-06 10:00:00,429.11,429.33,425.29,426.98,26741.0,424.7783,424.9961,420.9969,422.6698,26741.0
2023-10-06 10:30:00,427.11,433.12,427.05,432.15,27030.0,422.7985,428.7478,422.7391,427.7876,27030.0
2023-10-06 11:00:00,432.14,433.67,431.43,433.46,32266.0,427.7777,429.2923,427.0749,429.0844,32266.0
2023-10-06 11:30:00,433.87,434.36,432.93,434.27,13288.0,429.4903,429.9753,428.5598,429.8862,13288.0
2023-10-06 12:00:00,434.45,434.6,432.66,434.25,11071.0,430.0644,430.2129,428.2925,429.8664,11071.0
2023-10-06 12:30:00,434.09,434.47,432.82,433.49,7839.0,429.708,430.0842,428.4509,429.1141,7839.0
2023-10-06 13:00:00,433.62,435.17,433.45,434.17,13809.0,429.2428,430.7771,429.0745,429.7872,13809.0
2023-10-06 13:30:00,434.16,435.23,433.22,434.62,8053.0,429.7773,430.8365,428.8468,430.2327,8053.0
2023-10-06 14:00:00,434.45,435.04,434.15,434.87,6569.0,430.0644,430.6485,429.7674,430.4802,6569.0
2023-10-06 14:30:00,435.07,436.31,434.69,435.32,9542.0,430.6781,431.9056,430.302,430.9256,9542.0
2023-10-06 15:00:00,435.18,436.65,435.09,436.12,11681.0,430.787,432.2422,430.6979,431.7175,11681.0
2023-10-06 15:30:00,436.21,436.21,432.5,432.96,56711.0,431.8066,431.8066,428.1341,428.5894,56711.0
2023-10-09 09:30:00,428.51,428.51,425.31,426.59,7659.0,424.1844,424.1844,421.0167,422.2838,7659.0
2023-10-09 10:00:00,426.43,428.57,425.0,426.9,11247.0,422.1254,424.2438,420.7098,422.5906,11247.0
2023-10-09 10:30:00,426.73,426.78,424.5,425.26,15351.0,422.4223,422.4718,420.2148,420.9672,15351.0
2023-10-09 11:00:00,425.04,426.2,425.0,425.3,3900.0,420.7494,421.8977,420.7098,421.0068,3900.0
2023-10-09 11:30:00,425.27,426.85,425.0,425.51,14958.0,420.9771,422.5411,420.7098,421.2147,14958.0
2023-10-09 12:00:00,426.26,427.47,426.17,426.89,8961.0,421.9571,423.1549,421.868,422.5807,8961.0
2023-10-09 12:30:00,427.03,427.23,425.84,425.85,8905.0,422.7193,422.9173,421.5413,421.5512,8905.0
2023-10-09 13:00:00,425.54,426.82,425.53,425.8,3963.0,421.2444,422.5114,421.2345,421.5017,3963.0
2023-10-09 13:30:00,425.79,428.8,425.79,427.72,9541.0,421.4918,424.4714,421.4918,423.4023,9541.0
2023-10-09 14:00:00,428.19,429.96,427.72,429.46,4203.0,423.8676,425.6197,423.4023,425.1248,4203.0
2023-10-09 14:30:00,429.71,429.71,428.26,428.86,5928.0,425.3723,425.3723,423.9369,424.5308,5928.0
2023-10-09 15:00:00,428.65,429.34,428.5,428.58,10827.0,424.323,425.006,424.1745,424.2537,10827.0
2023-10-09 15:30:00,428.5,428.81,426.44,426.44,59587.0,424.1745,424.4813,422.1353,422.1353,59587.0
2023-10-10 09:30:00,427.45,428.03,425.28,427.18,5609.0,423.1351,423.7092,420.987,422.8678,5609.0
2023-10-10 10:00:00,427.74,428.54,426.84,428.39,3730.0,423.4221,424.2141,422.5312,424.0656,3730.0
2023-10-10 10:30:00,428.47,430.75,428.47,429.22,5079.0,424.1448,426.4018,424.1448,424.8872,5079.0
2023-10-10 11:00:00,428.81,430.63,428.81,430.52,4525.0,424.4813,426.283,424.4813,426.1741,4525.0
2023-10-10 11:30:00,430.89,431.17,430.44,430.99,6747.0,426.5403,426.8175,426.0949,426.6393,6747.0
2023-10-10 12:00:00,431.14,433.16,431.14,432.41,6678.0,426.7878,428.7874,426.7878,428.045,6678.0
2023-10-10 12:30:00,432.16,433.29,432.15,432.28,8081.0,427.7975,428.9161,427.7876,427.9163,8081.0
2023-10-10 13:00:00,432.29,432.3,429.83,430.21,3980.0,427.9262,427.9361,425.491,425.8672,3980.0
2023-10-10 13:30:00,430.09,431.07,429.95,430.84,2829.0,425.7484,426.7185,425.6098,426.4908,2829.0
2023-10-10 14:00:00,430.83,431.03,429.79,429.79,4004.0,426.481,426.6789,425.4514,425.4514,4004.0
2023-10-10 14:30:00,430.18,430.63,429.33,429.58,7701.0,425.8375,426.283,424.9961,425.2436,7701.0
2023-10-10 15:00:00,429.47,430.02,429.26,429.28,7713.0,425.1347,425.6791,424.9268,424.9466,7713.0
2023-10-10 15:30:00,429.21,429.52,427.73,427.76,36479.0,424.8773,425.1842,423.4122,423.4419,36479.0
2023-10-11 09:30:00,427.81,431.99,427.74,428.43,6533.0,423.4914,427.6292,423.4221,424.1052,6533.0
2023-10-11 10:00:00,428.81,429.38,428.11,428.96,10438.0,424.4813,425.0456,423.7884,424.6298,10438.0
2023-10-11 10:30:00,428.94,430.0,428.85,429.7,8797.0,424.61,425.6593,424.5209,425.3624,8797.0
2023-10-11 11:00:00,430.25,430.25,429.0,429.16,5686.0,425.9068,425.9068,424.6694,424.8278,5686.0
2023-10-11 11:30:00,429.6,430.82,429.33,430.82,2635.0,425.2634,426.4711,424.9961,426.4711,2635.0
2023-10-11 12:00:00,430.83,431.14,429.04,430.1,4856.0,426.481,426.7878,424.709,425.7583,4856.0
2023-10-11 12:30:00,430.35,430.43,429.15,429.53,5616.0,426.0058,426.085,424.8179,425.1941,5616.0
2023-10-11 13:00:00,429.68,429.71,428.2,429.55,6623.0,425.3426,425.3723,423.8775,425.2139,6623.0
2023-10-11 13:30:00,429.62,430.46,429.18,430.18,1888.0,425.2832,426.1147,424.8476,425.8375,1888.0
2023-10-11 14:00:00,430.58,434.13,430.58,433.7,4139.0,426.2335,429.7476,426.2335,429.322,4139.0
2023-10-11 14:30:00,433.63,434.76,433.62,434.35,10453.0,429.2527,430.3713,429.2428,429.9654,10453.0
2023-10-11 15:00:00,434.27,435.3,434.25,435.19,5742.0,429.8862,430.9058,429.8664,430.7969,5742.0
2023-10-11 15:30:00,435.34,437.46,435.19,436.69,34903.0,430.9454,433.044,430.7969,432.2818,34903.0
2023-10-12 09:30:00,436.85,437.9,433.85,434.93,5119.0,432.4402,433.4796,429.4705,430.5396,5119.0
2023-10-12 10:00:00,434.49,436.8,432.02,435.09,8900.0,430.104,432.3907,427.6589,430.6979,8900.0
2023-10-12 10:30:00,434.74,435.37,432.96,433.98,15374.0,430.3515,430.9751,428.5894,429.5992,15374.0
2023-10-12 11:00:00,434.18,435.86,433.39,435.17,5037.0,429.7971,431.4602,429.0151,430.7771,5037.0
2023-10-12 11:30:00,434.84,435.73,434.81,435.31,2196.0,430.4505,431.3315,430.4208,430.9157,2196.0
2023-10-12 12:00:00,435.39,435.79,433.81,435.32,8439.0,430.9949,431.3909,429.4309,430.9256,8439.0
2023-10-12 12:30:00,435.63,435.63,432.44,433.25,7499.0,431.2325,431.2325,428.0747,428.8765,7499.0
2023-10-12 13:00:00,433.14,433.14,427.15,427.34,14397.0,428.7676,428.7676,422.8381,423.0262,14397.0
2023-10-12 13:30:00,427.33,428.04,425.85,425.87,12953.0,423.0163,423.7191,421.5512,421.571,12953.0
2023-10-12 14:00:00,425.28,426.97,424.59,426.34,7334.0,420.987,422.6599,420.3039,422.0363,7334.0
2023-10-12 14:30:00,426.83,426.85,425.67,426.72,4457.0,422.5213,422.5411,421.373,422.4124,4457.0
2023-10-12 15:00:00,426.71,429.0,426.69,429.0,4443.0,422.4025,424.6694,422.3827,424.6694,4443.0
2023-10-12 15:30:00,428.79,430.35,428.77,430.33,27169.0,424.4615,426.0058,424.4417,425.986,27169.0
2023-10-13 09:30:00,432.78,434.58,431.21,433.96,5329.0,428.4113,430.1931,426.8571,429.5794,5329.0
2023-10-13 10:00:00,434.19,435.73,429.96,429.96,6824.0,429.807,431.3315,425.6197,425.6197,6824.0
2023-10-13 10:30:00,430.37,431.73,428.97,429.53,5721.0,426.0256,427.3719,424.6397,425.1941,5721.0
2023-10-13 11:00:00,429.68,429.68,425.93,426.01,10318.0,425.3426,425.3426,421.6304,421.7096,10318.0
2023-10-13 11:30:00,426.29,427.36,425.4,425.99,12363.0,421.9868,423.046,421.1058,421.6898,12363.0
2023-10-13 12:00:00,426.41,427.4,425.72,427.4,2532.0,422.1056,423.0856,421.4225,423.0856,2532.0
2023-10-13 12:30:00,427.77,428.74,426.06,426.84,2788.0,423.4518,424.412,421.7591,422.5312,2788.0
2023-10-13 13:00:00,426.76,426.76,424.61,424.73,3217.0,422.452,422.452,420.3237,420.4425,3217.0
2023-10-13 13:30:00,424.44,426.99,424.28,426.29,3736.0,420.1555,422.6797,419.9971,421.9868,3736.0
2023-10-13 14:00:00,426.3,427.28,425.73,425.73,5508.0,421.9967,422.9668,421.4324,421.4324,5508.0
2023-10-13 14:30:00,426.29,426.63,425.02,425.36,4507.0,421.9868,422.3233,420.7296,421.0662,4507.0
2023-10-13 15:00:00,425.28,425.98,424.78,424.91,13273.0,420.987,421.6799,420.492,420.6207,13273.0
2023-10-13 15:30:00,425.09,426.34,425.08,426.15,17145.0,420.7989,422.0363,420.789,421.8482,17145.0
2023-10-16 09:30:00,431.3,434.52,428.81,432.88,12880.0,426.9462,430.1337,424.4813,428.5103,12880.0
2023-10-16 10:00:00,433.6,434.1,431.99,433.33,3463.0,429.223,429.7179,427.6292,428.9557,3463.0
2023-10-16 10:30:00,433.69,434.49,432.89,433.8,5030.0,429.3121,430.104,428.5202,429.421,5030.0
2023-10-16 11:00:00,433.62,434.71,431.17,432.03,6085.0,429.2428,430.3218,426.8175,427.6688,6085.0
2023-10-16 11:30:00,431.61,432.43,429.68,429.98,6762.0,427.2531,428.0648,425.3426,425.6395,6762.0
2023-10-16 12:00:00,430.5,430.65,429.43,430.11,7729.0,426.1543,426.3028,425.0951,425.7682,7729.0
2023-10-16 12:30:00,430.62,431.51,430.27,431.06,5212.0,426.2731,427.1541,425.9266,426.7086,5212.0
2023-10-16 13:00:00,431.7,432.12,429.8,430.98,3771.0,427.3422,427.7579,425.4613,426.6294,3771.0
2023-10-16 13:30:00,430.96,431.55,430.76,431.12,2183.0,426.6096,427.1937,426.4117,426.768,2183.0
2023-10-16 14:00:00,430.99,431.49,430.94,431.11,1800.0,426.6393,427.1343,426.5898,426.7581,1800.0
2023-10-16 14:30:00,430.93,432.02,430.86,431.98,3934.0,426.5799,427.6589,426.5106,427.6193,3934.0
2023-10-16 15:00:00,431.51,432.77,431.37,432.77,2532.0,427.1541,428.4014,427.0155,428.4014,2532.0
2023-10-16 15:30:00,432.32,432.45,430.97,431.79,21965.0,427.9559,428.0846,426.6195,427.4313,21965.0
2023-10-17 09:30:00,430.18,434.38,429.5,432.03,7705.0,425.8375,429.9951,425.1644,427.6688,7705.0
2023-10-17 10:00:00,434.58,435.81,432.22,435.13,5901.0,430.1931,431.4107,427.8569,430.7375,5901.0
2023-10-17 10:30:00,434.91,436.89,433.68,433.69,12522.0,430.5198,432.4798,429.3022,429.3121,12522.0
2023-10-17 11:00:00,434.1,434.74,434.1,434.66,1644.0,429.7179,430.3515,429.7179,430.2723,1644.0
2023-10-17 11:30:00,434.75,436.62,434.74,436.39,4861.0,430.3614,432.2125,430.3515,431.9848,4861.0
2023-10-17 12:00:00,436.74,438.21,436.24,438.13,5749.0,432.3313,433.7865,431.8363,433.7073,5749.0
2023-10-17 12:30:00,437.81,438.1,435.64,436.32,11075.0,433.3905,433.6776,431.2424,431.9155,11075.0
2023-10-17 13:00:00,436.0,437.1,435.97,436.67,2500.0,431.5988,432.6877,431.5691,432.262,2500.0
2023-10-17 13:30:00,436.62,437.0,435.17,435.45,4600.0,432.2125,432.5887,430.7771,431.0543,4600.0
2023-10-17 14:00:00,435.32,436.51,434.85,435.48,3971.0,430.9256,432.1036,430.4604,431.084,3971.0
2023-10-17 14:30:00,435.53,437.06,434.96,435.99,6548.0,431.1335,432.6481,430.5693,431.5889,6548.0
2023-10-17 15:00:00,435.58,436.93,435.58,436.89,5084.0,431.183,432.5194,431.183,432.4798,5084.0
2023-10-17 15:30:00,436.86,437.3,436.0,437.08,29693.0,432.4501,432.8856,431.5988,432.6679,29693.0
2023-10-18 09:30:00,432.38,432.38,422.62,424.03,17456.0,428.0153,428.0153,418.3538,419.7496,17456.0
2023-10-18 10:00:00,424.14,425.48,421.67,423.51,6812.0,419.8585,421.185,417.4134,419.2348,6812.0
2023-10-18 10:30:00,423.17,423.17,421.14,421.46,3900.0,418.8983,418.8983,416.8888,417.2055,3900.0
2023-10-18 11:00:00,421.44,421.53,419.06,419.69,5165.0,417.1857,417.2748,414.8298,415.4534,5165.0
2023-10-18 11:30:00,419.48,419.99,418.32,418.75,8042.0,415.2455,415.7504,414.0972,414.5229,8042.0
2023-10-18 12:00:00,418.28,418.64,416.24,416.38,5751.0,414.0576,414.414,412.0382,412.1768,5751.0
2023-10-18 12:30:00,416.19,417.3,416.07,416.07,6085.0,411.9887,413.0875,411.8699,411.8699,6085.0
2023-10-18 13:00:00,416.22,419.03,416.01,418.72,6706.0,412.0184,414.8001,411.8106,414.4932,6706.0
2023-10-18 13:30:00,418.47,420.08,417.38,420.08,14397.0,414.2457,415.8395,413.1667,415.8395,14397.0
2023-10-18 14:00:00,419.9,420.73,419.38,419.68,5337.0,415.6613,416.4829,415.1465,415.4435,5337.0
2023-10-18 14:30:00,419.42,419.87,416.98,416.98,7525.0,415.1861,415.6316,412.7708,412.7708,7525.0
2023-10-18 15:00:00,416.83,416.93,415.16,415.48,7085.0,412.6223,412.7213,410.9691,411.2859,7085.0
2023-10-18 15:30:00,415.49,415.73,413.94,414.36,41341.0,411.2958,411.5334,409.7614,410.1772,41341.0
2023-10-19 09:30:00,415.73,421.25,415.73,420.26,13641.0,411.5334,416.9977,411.5334,416.0176,13641.0
2023-10-19 10:00:00,420.68,420.69,417.87,418.41,14585.0,416.4334,416.4433,413.6518,414.1863,14585.0
2023-10-19 10:30:00,417.51,418.23,413.19,414.77,11173.0,413.2954,414.0081,409.019,410.5831,11173.0
2023-10-19 11:00:00,414.43,416.25,414.43,415.41,5963.0,410.2465,412.0481,410.2465,411.2166,5963.0
2023-10-19 11:30:00,415.49,416.99,415.07,415.91,7112.0,411.2958,412.7807,410.88,411.7116,7112.0
2023-10-19 12:00:00,415.97,419.56,415.44,416.96,11876.0,411.771,415.3247,411.2463,412.751,11876.0
2023-10-19 12:30:00,416.42,417.43,413.08,416.86,7377.0,412.2164,413.2162,408.9101,412.652,7377.0
2023-10-19 13:00:00,417.47,418.83,416.75,417.24,6468.0,413.2558,414.6021,412.5431,413.0281,6468.0
2023-10-19 13:30:00,417.67,417.92,414.77,415.29,7741.0,413.4538,413.7013,410.5831,411.0978,7741.0
2023-10-19 14:00:00,414.53,415.01,413.29,413.46,3003.0,410.3455,410.8206,409.118,409.2863,3003.0
2023-10-19 14:30:00,412.8,412.8,410.91,411.44,12106.0,408.633,408.633,406.762,407.2867,12106.0
2023-10-19 15:00:00,410.78,412.06,410.02,410.36,9838.0,406.6333,407.9004,405.881,406.2176,9838.0
2023-10-19 15:30:00,410.91,411.72,409.85,410.48,27977.0,406.762,407.5639,405.7127,406.3364,27977.0
2023-10-20 09:30:00,409.57,412.02,405.31,406.94,23562.0,405.4356,407.8608,401.2186,402.8321,23562.0
2023-10-20 10:00:00,406.34,408.54,406.21,407.75,16771.0,402.2382,404.416,402.1095,403.6339,16771.0
2023-10-20 10:30:00,407.06,409.62,406.12,407.15,11498.0,402.9509,405.4851,402.0204,403.04,11498.0
2023-10-20 11:00:00,406.87,407.02,405.91,406.49,7345.0,402.7628,402.9113,401.8125,402.3867,7345.0
2023-10-20 11:30:00,406.3,407.6,405.38,407.12,5725.0,402.1986,403.4854,401.2879,403.0103,5725.0
2023-10-20 12:00:00,407.1,408.41,406.98,408.17,5665.0,402.9905,404.2873,402.8717,404.0497,5665.0
2023-10-20 12:30:00,408.94,410.94,408.17,410.94,7382.0,404.8119,406.7917,404.0497,406.7917,7382.0
2023-10-20 13:00:00,410.49,411.37,409.24,409.61,5055.0,406.3463,407.2174,405.1089,405.4752,5055.0
2023-10-20 13:30:00,410.1,411.22,409.34,409.91,4997.0,405.9602,407.0689,405.2079,405.7721,4997.0
2023-10-20 14:00:00,409.97,410.49,408.31,408.96,3906.0,405.8315,406.3463,404.1883,404.8317,3906.0
2023-10-20 14:30:00,408.96,411.38,408.95,410.96,17044.0,404.8317,407.2273,404.8218,406.8115,17044.0
2023-10-20 15:00:00,411.02,411.35,410.38,411.04,9653.0,406.8709,407.1976,406.2374,406.8907,9653.0
2023-10-20 15:30:00,411.3,411.37,409.63,409.75,42229.0,407.1481,407.2174,405.495,405.6137,42229.0
2023-10-23 09:30:00,407.61,415.05,406.1,415.05,14608.0,403.4953,410.8602,402.0006,410.8602,14608.0
2023-10-23 10:00:00,413.31,415.09,411.57,414.77,8562.0,409.1378,410.8998,407.4154,410.5831,8562.0
2023-10-23 10:30:00,414.61,414.87,412.78,413.0,8490.0,410.4247,410.6821,408.6132,408.8309,8490.0
2023-10-23 11:00:00,412.87,416.05,412.66,415.34,10273.0,408.7022,411.8501,408.4944,411.1473,10273.0
2023-10-23 11:30:00,415.72,416.92,415.26,416.0,23643.0,411.5235,412.7114,411.0681,411.8007,23643.0
2023-10-23 12:00:00,415.79,416.88,413.88,416.88,15450.0,411.5928,412.6718,409.7021,412.6718,15450.0
2023-10-23 12:30:00,416.5,417.55,416.36,417.1,13599.0,412.2956,413.335,412.157,412.8895,13599.0
2023-10-23 13:00:00,417.55,417.55,416.2,416.48,25500.0,413.335,413.335,411.9986,412.2758,25500.0
2023-10-23 13:30:00,416.78,417.63,415.78,416.04,18615.0,412.5728,413.4142,411.5829,411.8402,18615.0
2023-10-23 14:00:00,415.77,416.29,413.39,415.26,4370.0,411.573,412.0877,409.217,411.0681,4370.0
2023-10-23 14:30:00,415.46,416.78,414.57,416.41,10885.0,411.2661,412.5728,410.3851,412.2065,10885.0
2023-10-23 15:00:00,416.41,416.47,413.62,413.86,6489.0,412.2065,412.2659,409.4447,409.6823,6489.0
2023-10-23 15:30:00,413.08,414.36,412.23,412.88,26409.0,408.9101,410.1772,408.0687,408.7121,26409.0
2023-10-24 09:30:00,420.75,420.75,415.97,418.85,17213.0,416.5027,416.5027,411.771,414.6219,17213.0
2023-10-24 10:00:00,418.64,420.79,416.9,420.79,13573.0,414.414,416.5423,412.6916,416.5423,13573.0
2023-10-24 10:30:00,421.13,421.13,419.16,419.19,17315.0,416.8789,416.8789,414.9288,414.9585,17315.0
2023-10-24 11:00:00,419.01,419.68,416.28,416.94,3597.0,414.7803,415.4435,412.0778,412.7312,3597.0
2023-10-24 11:30:00,416.92,416.92,414.39,415.25,5979.0,412.7114,412.7114,410.2069,411.0582,5979.0
2023-10-24 12:00:00,415.61,415.61,413.95,415.12,2611.0,411.4146,411.4146,409.7713,410.9295,2611.0
2023-10-24 12:30:00,414.95,415.27,414.33,414.44,9276.0,410.7613,411.078,410.1475,410.2564,9276.0
2023-10-24 13:00:00,414.47,415.14,413.66,413.66,3802.0,410.2861,410.9493,409.4843,409.4843,3802.0
2023-10-24 13:30:00,413.81,414.61,413.69,414.25,4606.0,409.6328,410.4247,409.514,410.0683,4606.0
2023-10-24 14:00:00,414.63,416.72,414.63,416.59,4451.0,410.4445,412.5134,410.4445,412.3847,4451.0
2023-10-24 14:30:00,416.66,417.7,416.66,417.18,5401.0,412.454,413.4835,412.454,412.9687,5401.0
2023-10-24 15:00:00,417.48,417.84,416.84,417.05,4503.0,413.2657,413.6221,412.6322,412.8401,4503.0
2023-10-24 15:30:00,417.0,417.62,416.39,416.41,23982.0,412.7906,413.4043,412.1867,412.2065,23982.0
2023-10-25 09:30:00,413.46,417.38,413.46,416.85,7161.0,409.2863,413.1667,409.2863,412.6421,7161.0
2023-10-25 10:00:00,417.47,417.65,414.46,415.68,14692.0,413.2558,413.434,410.2762,411.4839,14692.0
2023-10-25 10:30:00,415.72,416.89,414.85,415.67,6995.0,411.5235,412.6817,410.6623,411.474,6995.0
2023-10-25 11:00:00,415.91,417.15,415.84,417.08,10511.0,411.7116,412.939,411.6423,412.8698,10511.0
2023-10-25 11:30:00,416.46,416.61,414.17,414.3,3759.0,412.256,412.4045,409.9891,410.1178,3759.0
2023-10-25 12:00:00,414.47,414.83,412.4,413.06,8756.0,410.2861,410.6425,408.237,408.8903,8756.0
2023-10-25 12:30:00,413.27,414.34,412.06,412.71,6563.0,409.0982,410.1574,407.9004,408.5439,6563.0
2023-10-25 13:00:00,412.65,413.2,411.98,412.25,8317.0,408.4845,409.0289,407.8212,408.0885,8317.0
2023-10-25 13:30:00,412.17,412.17,410.56,411.1,3365.0,408.0093,408.0093,406.4156,406.9501,3365.0
2023-10-25 14:00:00,410.84,412.81,410.72,412.07,5887.0,406.6927,408.6429,406.574,407.9103,5887.0
2023-10-25 14:30:00,411.87,412.81,411.33,412.29,10386.0,407.7123,408.6429,407.1778,408.1281,10386.0
2023-10-25 15:00:00,412.16,412.68,411.22,411.66,11931.0,407.9994,408.5142,407.0689,407.5045,11931.0
2023-10-25 15:30:00,411.78,412.18,409.84,409.95,23229.0,407.6233,408.0192,405.7028,405.8117,23229.0
2023-10-26 09:30:00,409.91,409.91,396.65,396.65,40328.0,405.7721,405.7721,392.646,392.646,40328.0
2023-10-26 10:00:00,395.26,400.48,395.26,400.48,21201.0,391.27,396.4373,391.27,396.4373,21201.0
2023-10-26 10:30:00,400.33,402.86,398.22,402.62,10806.0,396.2888,398.7933,394.2001,398.5557,10806.0
2023-10-26 11:00:00,402.69,403.48,397.96,399.13,21207.0,398.625,399.407,393.9428,395.1009,21207.0
2023-10-26 11:30:00,399.36,399.85,395.94,397.09,22129.0,395.3286,395.8137,391.9432,393.0815,22129.0
2023-10-26 12:00:00,396.74,397.25,393.93,395.19,15092.0,392.7351,393.2399,389.9534,391.2007,15092.0
2023-10-26 12:30:00,394.92,394.92,392.71,393.88,24945.0,390.9334,390.9334,388.7458,389.9039,24945.0
2023-10-26 13:00:00,393.75,395.03,392.54,392.54,19320.0,389.7753,391.0423,388.5775,388.5775,19320.0
2023-10-26 13:30:00,392.49,393.75,391.79,393.5,15566.0,388.528,389.7753,387.835,389.5278,15566.0
2023-10-26 14:00:00,393.46,394.5,392.47,394.41,16727.0,389.4882,390.5177,388.5082,390.4286,16727.0
2023-10-26 14:30:00,395.17,398.89,395.15,398.87,18323.0,391.1809,394.8634,391.1611,394.8436,18323.0
2023-10-26 15:00:00,398.86,399.5,396.67,396.72,21756.0,394.8337,395.4672,392.6658,392.7153,21756.0
2023-10-26 15:30:00,396.72,398.05,395.5,397.95,55441.0,392.7153,394.0319,391.5076,393.9329,55441.0
2023-10-27 09:30:00,398.62,398.89,389.9,394.0,24277.0,394.5961,394.8634,385.9641,390.0227,24277.0
2023-10-27 10:00:00,391.1,395.25,390.46,394.66,11040.0,387.152,391.2601,386.5185,390.6761,11040.0
2023-10-27 10:30:00,394.71,399.01,394.71,398.92,11093.0,390.7256,394.9822,390.7256,394.8931,11093.0
2023-10-27 11:00:00,398.49,400.98,398.49,400.71,6313.0,394.4674,396.9323,394.4674,396.665,6313.0
2023-10-27 11:30:00,400.14,400.48,399.19,399.7,15877.0,396.1008,396.4373,395.1603,395.6652,15877.0
2023-10-27 12:00:00,399.56,399.57,398.05,398.7,7017.0,395.5266,395.5365,394.0319,394.6753,7017.0
2023-10-27 12:30:00,398.75,398.83,395.86,396.77,14799.0,394.7248,394.804,391.864,392.7648,14799.0
2023-10-27 13:00:00,396.17,397.02,395.43,396.08,6144.0,392.1708,393.0122,391.4383,392.0817,6144.0
2023-10-27 13:30:00,395.92,398.72,395.91,397.25,9428.0,391.9234,394.6951,391.9135,393.2399,9428.0
2023-10-27 14:00:00,396.87,398.05,396.3,396.81,10089.0,392.8638,394.0319,392.2995,392.8044,10089.0
2023-10-27 14:30:00,396.77,398.71,396.58,396.98,7273.0,392.7648,394.6852,392.5767,392.9727,7273.0
2023-10-27 15:00:00,397.0,397.93,396.72,397.93,8584.0,392.9924,393.9131,392.7153,393.9131,8584.0
2023-10-27 15:30:00,398.24,399.25,396.75,399.14,29741.0,394.2199,395.2197,392.745,395.1108,29741.0
2023-10-30 09:30:00,399.83,403.25,398.59,402.97,18528.0,395.7939,399.1794,394.5664,398.9022,18528.0
2023-10-30 10:00:00,402.94,404.57,401.53,402.33,13887.0,398.8725,400.486,397.4767,398.2686,13887.0
2023-10-30 10:30:00,402.67,403.27,400.87,403.03,15293.0,398.6052,399.1992,396.8234,398.9616,15293.0
2023-10-30 11:00:00,403.31,404.81,402.95,403.31,8832.0,399.2388,400.7236,398.8824,399.2388,8832.0
2023-10-30 11:30:00,403.11,405.15,403.11,404.91,10656.0,399.0408,401.0602,399.0408,400.8226,10656.0
2023-10-30 12:00:00,405.08,405.43,404.16,404.73,7843.0,400.9909,401.3374,400.0802,400.6444,7843.0
2023-10-30 12:30:00,405.03,405.72,403.99,404.08,8053.0,400.9414,401.6244,399.9119,400.001,8053.0
2023-10-30 13:00:00,404.61,406.54,404.57,406.48,10091.0,400.5256,402.4361,400.486,402.3768,10091.0
2023-10-30 13:30:00,406.79,406.81,405.64,406.69,5485.0,402.6836,402.7034,401.5452,402.5846,5485.0
2023-10-30 14:00:00,406.74,406.78,405.34,405.88,5255.0,402.6341,402.6737,401.2483,401.7828,5255.0
2023-10-30 14:30:00,405.78,407.27,405.74,406.5,13111.0,401.6838,403.1588,401.6442,402.3966,13111.0
2023-10-30 15:00:00,406.67,407.1,406.28,406.86,7630.0,402.5648,402.9905,402.1788,402.7529,7630.0
2023-10-30 15:30:00,406.75,406.8,404.88,404.99,46550.0,402.644,402.6935,400.7929,400.9018,46550.0
2023-10-31 09:30:00,404.93,408.81,404.93,406.91,3913.0,400.8424,404.6832,400.8424,402.8024,3913.0
2023-10-31 10:00:00,407.52,409.46,407.35,408.2,8535.0,403.4063,405.3267,403.238,404.0794,8535.0
2023-10-31 10:30:00,408.19,409.72,406.13,409.72,10090.0,404.0695,405.584,402.0303,405.584,10090.0
2023-10-31 11:00:00,410.2,411.47,409.6,411.36,7854.0,406.0592,407.3164,405.4653,407.2075,7854.0
2023-10-31 11:30:00,411.36,411.75,410.34,411.75,12498.0,407.2075,407.5936,406.1978,407.5936,12498.0
2023-10-31 12:00:00,411.81,412.75,411.46,411.78,14880.0,407.6529,408.5835,407.3065,407.6233,14880.0
2023-10-31 12:30:00,411.93,412.68,411.18,411.87,5563.0,407.7717,408.5142,407.0293,407.7123,5563.0
2023-10-31 13:00:00,411.84,412.14,410.27,410.86,6891.0,407.6826,407.9796,406.1285,406.7125,6891.0
2023-10-31 13:30:00,411.09,411.34,410.76,411.32,5480.0,406.9402,407.1877,406.6135,407.1679,5480.0
2023-10-31 14:00:00,411.3,411.3,409.9,409.91,6756.0,407.1481,407.1481,405.7622,405.7721,6756.0
2023-10-31 14:30:00,409.58,410.29,409.24,409.71,12582.0,405.4455,406.1483,405.1089,405.5741,12582.0
2023-10-31 15:00:00,410.01,410.12,409.03,409.63,7940.0,405.8711,405.98,404.901,405.495,7940.0
2023-10-31 15:30:00,409.46,410.13,408.73,408.81,42405.0,405.3267,405.9899,404.604,404.6832,42405.0
2023-11-01 09:30:00,417.0,424.99,415.13,421.03,53820.0,412.7906,420.6999,410.9394,416.7799,53820.0
2023-11-01 10:00:00,421.1,432.06,419.08,429.95,26817.0,416.8492,427.6985,414.8496,425.6098,26817.0
2023-11-01 10:30:00,430.02,430.2,426.58,427.69,17059.0,425.6791,425.8573,422.2739,423.3726,17059.0
2023-11-01 11:00:00,427.62,433.15,423.93,432.58,23652.0,423.3034,428.7775,419.6506,428.2133,23652.0
2023-11-01 11:30:00,433.5,435.88,431.25,434.96,16378.0,429.124,431.48,426.8967,430.5693,16378.0
2023-11-01 12:00:00,435.8,435.8,428.94,433.56,23717.0,431.4008,431.4008,424.61,429.1834,23717.0
2023-11-01 12:30:00,433.7,433.85,429.5,430.22,20186.0,429.322,429.4705,425.1644,425.8771,20186.0
2023-11-01 13:00:00,431.21,431.49,429.44,430.66,12219.0,426.8571,427.1343,425.105,426.3127,12219.0
2023-11-01 13:30:00,430.15,436.6,429.64,436.0,38746.0,425.8078,432.1927,425.303,431.5988,38746.0
2023-11-01 14:00:00,435.58,436.21,433.5,435.23,20813.0,431.183,431.8066,429.124,430.8365,20813.0
2023-11-01 14:30:00,435.78,438.95,434.73,438.45,32822.0,431.381,434.519,430.3416,434.024,32822.0
2023-11-01 15:00:00,438.48,440.54,437.95,439.3,41821.0,434.0537,436.0929,433.5291,434.8654,41821.0
2023-11-01 15:30:00,439.3,439.95,431.07,438.96,109464.0,434.8654,435.5089,426.7185,434.5289,109464.0
2023-11-02 09:30:00,441.16,447.89,440.89,443.63,23906.0,436.7067,443.3687,436.4394,439.1517,23906.0
2023-11-02 10:00:00,443.87,446.96,440.84,445.42,21279.0,439.3893,442.4481,436.3899,440.9237,21279.0
2023-11-02 10:30:00,445.39,449.28,443.51,448.25,37644.0,440.894,444.7447,439.033,443.7251,37644.0
2023-11-02 11:00:00,448.1,448.11,444.27,445.41,7633.0,443.5766,443.5865,439.7853,440.9138,7633.0
2023-11-02 11:30:00,445.43,445.94,442.41,442.41,12522.0,440.9336,441.4384,437.9441,437.9441,12522.0
2023-11-02 12:00:00,442.36,443.57,442.1,443.57,10597.0,437.8946,439.0923,437.6372,439.0923,10597.0
2023-11-02 12:30:00,443.51,443.83,440.71,440.72,10218.0,439.033,439.3497,436.2612,436.2711,10218.0
2023-11-02 13:00:00,440.99,442.53,440.87,442.12,11813.0,436.5384,438.0628,436.4196,437.657,11813.0
2023-11-02 13:30:00,442.35,443.1,441.75,441.75,7072.0,437.8847,438.6271,437.2907,437.2907,7072.0
2023-11-02 14:00:00,441.98,442.05,440.73,441.23,12587.0,437.5184,437.5877,436.281,436.776,12587.0
2023-11-02 14:30:00,441.19,441.47,440.29,440.3,9585.0,436.7364,437.0135,435.8455,435.8554,9585.0
2023-11-02 15:00:00,439.98,441.38,438.53,438.53,12993.0,435.5386,436.9245,434.1032,434.1032,12993.0
2023-11-02 15:30:00,438.82,440.92,438.82,440.9,50494.0,434.3903,436.4691,434.3903,436.4493,50494.0
2023-11-03 09:30:00,448.99,449.59,442.23,445.32,19707.0,444.4576,445.0516,437.7659,440.8247,19707.0
2023-11-03 10:00:00,446.13,447.0,442.9,443.48,2583.0,441.6265,442.4877,438.4291,439.0033,2583.0
2023-11-03 10:30:00,442.75,443.64,441.84,442.5,10327.0,438.2806,439.1616,437.3798,438.0331,10327.0
2023-11-03 11:00:00,443.0,443.69,441.09,442.66,17500.0,438.5281,439.2111,436.6374,438.1915,17500.0
2023-11-03 11:30:00,442.96,444.29,442.81,443.67,2057.0,438.4885,439.8051,438.34,439.1913,2057.0
2023-11-03 12:00:00,444.08,446.22,443.52,446.2,4515.0,439.5972,441.7156,439.0428,441.6958,4515.0
2023-11-03 12:30:00,446.13,446.42,443.33,443.81,3239.0,441.6265,441.9136,438.8548,439.3299,3239.0
2023-11-03 13:00:00,444.29,444.3,442.92,443.78,6461.0,439.8051,439.815,438.4489,439.3002,6461.0
2023-11-03 13:30:00,443.89,445.86,443.89,445.72,3330.0,439.4091,441.3592,439.4091,441.2206,3330.0
2023-11-03 14:00:00,445.57,445.57,443.89,444.63,5006.0,441.0722,441.0722,439.4091,440.1416,5006.0
2023-11-03 14:30:00,445.32,446.08,445.01,446.08,3400.0,440.8247,441.577,440.5178,441.577,3400.0
2023-11-03 15:00:00,446.04,446.83,445.65,446.17,7521.0,441.5374,442.3194,441.1513,441.6661,7521.0
2023-11-03 15:30:00,445.92,446.09,442.66,442.68,25692.0,441.4186,441.5869,438.1915,438.2113,25692.0
2023-11-06 09:30:00,443.96,443.96,440.43,441.89,12311.0,439.4784,439.4784,435.984,437.4293,12311.0
2023-11-06 10:00:00,440.82,441.71,438.92,440.36,12177.0,436.3701,437.2511,434.4893,435.9147,12177.0
2023-11-06 10:30:00,440.41,441.66,439.36,441.33,9051.0,435.9642,437.2016,434.9248,436.875,9051.0
2023-11-06 11:00:00,441.46,442.03,440.72,440.76,4454.0,437.0036,437.5679,436.2711,436.3107,4454.0
2023-11-06 11:30:00,440.59,441.51,440.41,441.5,3413.0,436.1424,437.0531,435.9642,437.0432,3413.0
2023-11-06 12:00:00,442.07,442.07,440.84,440.84,7245.0,437.6075,437.6075,436.3899,436.3899,7245.0
2023-11-06 12:30:00,440.63,440.71,438.89,439.97,10702.0,436.182,436.2612,434.4596,435.5287,10702.0
2023-11-06 13:00:00,439.97,440.61,439.92,440.58,2603.0,435.5287,436.1622,435.4792,436.1325,2603.0
2023-11-06 13:30:00,440.53,442.06,440.53,441.16,3299.0,436.083,437.5976,436.083,436.7067,3299.0
2023-11-06 14:00:00,441.61,441.61,440.31,440.83,6482.0,437.1521,437.1521,435.8653,436.38,6482.0
2023-11-06 14:30:00,440.68,442.49,440.67,442.03,3546.0,436.2315,438.0232,436.2216,437.5679,3546.0
2023-11-06 15:00:00,441.93,442.27,440.73,441.25,5330.0,437.4689,437.8055,436.281,436.7958,5330.0
2023-11-06 15:30:00,440.78,442.01,440.05,442.01,18924.0,436.3305,437.5481,435.6079,437.5481,18924.0
2023-11-07 09:30:00,443.03,443.07,439.36,442.94,3689.0,438.5578,438.5974,434.9248,438.4687,3689.0
2023-11-07 10:00:00,443.96,444.59,443.1,443.72,5062.0,439.4784,440.102,438.6271,439.2408,5062.0
2023-11-07 10:30:00,444.01,445.72,443.67,445.52,5740.0,439.5279,441.2206,439.1913,441.0227,5740.0
2023-11-07 11:00:00,444.98,444.98,442.96,443.29,5400.0,440.4881,440.4881,438.4885,438.8152,5400.0
2023-11-07 11:30:00,443.58,444.22,442.93,443.66,6314.0,439.1022,439.7358,438.4588,439.1814,6314.0
2023-11-07 12:00:00,443.43,443.96,443.21,443.38,7881.0,438.9538,439.4784,438.736,438.9043,7881.0
2023-11-07 12:30:00,443.5,444.07,443.14,443.99,6302.0,439.0231,439.5873,438.6667,439.5081,6302.0
2023-11-07 13:00:00,444.29,444.7,443.89,444.06,6581.0,439.8051,440.2109,439.4091,439.5774,6581.0
2023-11-07 13:30:00,444.35,444.37,443.44,443.96,4127.0,439.8645,439.8843,438.9637,439.4784,4127.0
2023-11-07 14:00:00,443.88,444.38,443.8,443.99,2185.0,439.3992,439.8942,439.32,439.5081,2185.0
2023-11-07 14:30:00,444.25,444.28,442.83,443.9,13037.0,439.7655,439.7952,438.3598,439.419,13037.0
2023-11-07 15:00:00,443.87,444.45,443.68,444.16,4400.0,439.3893,439.9635,439.2012,439.6764,4400.0
2023-11-07 15:30:00,444.17,445.41,444.01,444.53,30413.0,439.6863,440.9138,439.5279,440.0427,30413.0
2023-11-08 09:30:00,447.61,448.26,444.14,447.94,12622.0,443.0916,443.735,439.6566,443.4182,12622.0
2023-11-08 10:00:00,447.44,448.53,446.76,447.62,10162.0,442.9233,444.0023,442.2501,443.1015,10162.0
2023-11-08 10:30:00,447.63,449.36,446.76,447.22,19173.0,443.1114,444.8239,442.2501,442.7055,19173.0
2023-11-08 11:00:00,447.29,448.22,446.5,447.28,13476.0,442.7748,443.6954,441.9928,442.7649,13476.0
2023-11-08 11:30:00,447.44,449.0,447.14,447.96,5536.0,442.9233,444.4675,442.6263,443.438,5536.0
2023-11-08 12:00:00,448.01,448.01,446.55,447.56,4140.0,443.4875,443.4875,442.0423,443.0421,4140.0
2023-11-08 12:30:00,447.35,448.19,447.35,448.12,5070.0,442.8342,443.6657,442.8342,443.5964,5070.0
2023-11-08 13:00:00,448.48,449.15,447.66,448.06,17627.0,443.9528,444.616,443.1411,443.537,17627.0
2023-11-08 13:30:00,447.98,450.66,447.96,449.79,18115.0,443.4578,446.1108,443.438,445.2496,18115.0
2023-11-08 14:00:00,449.77,451.23,449.77,450.94,9633.0,445.2298,446.675,445.2298,446.3879,9633.0
2023-11-08 14:30:00,450.94,450.94,449.1,449.45,11795.0,446.3879,446.3879,444.5665,444.913,11795.0
2023-11-08 15:00:00,449.61,451.99,449.27,451.58,15914.0,445.0714,447.4273,444.7348,447.0215,15914.0
2023-11-08 15:30:00,451.39,452.96,451.3,451.86,91668.0,446.8334,448.3876,446.7443,447.2987,91668.0
2023-11-09 09:30:00,454.51,457.4,451.94,455.76,15716.0,449.9219,452.7827,447.3779,451.1593,15716.0
2023-11-09 10:00:00,456.42,456.64,454.38,454.61,19053.0,451.8126,452.0304,449.7932,450.0209,19053.0
2023-11-09 10:30:00,455.03,455.04,453.55,454.05,14154.0,450.4367,450.4466,448.9716,449.4666,14154.0
2023-11-09 11:00:00,453.97,456.51,453.74,455.73,12856.0,449.3874,451.9017,449.1597,451.1296,12856.0
2023-11-09 11:30:00,455.63,456.9,454.8,456.13,11266.0,451.0306,452.2878,450.209,451.5256,11266.0
2023-11-09 12:00:00,455.7,457.26,455.7,456.74,12853.0,451.0999,452.6442,451.0999,452.1294,12853.0
2023-11-09 12:30:00,457.12,457.35,454.82,455.98,10539.0,452.5056,452.7332,450.2288,451.3771,10539.0
2023-11-09 13:00:00,455.73,455.81,453.25,455.25,7654.0,451.1296,451.2088,448.6746,450.6544,7654.0
2023-11-09 13:30:00,454.95,455.12,453.35,453.35,9219.0,450.3575,450.5258,448.7736,448.7736,9219.0
2023-11-09 14:00:00,453.2,453.59,452.13,453.24,13412.0,448.6251,449.0112,447.5659,448.6647,13412.0
2023-11-09 14:30:00,453.29,453.41,451.67,451.78,11543.0,448.7142,448.833,447.1106,447.2195,11543.0
2023-11-09 15:00:00,451.88,452.08,450.65,450.93,8599.0,447.3185,447.5164,446.1009,446.378,8599.0
2023-11-09 15:30:00,451.21,453.2,450.86,451.03,45976.0,446.6552,448.6251,446.3088,446.477,45976.0
2023-11-10 09:30:00,454.53,454.53,449.62,452.35,11213.0,449.9417,449.9417,445.0813,447.7837,11213.0
2023-11-10 10:00:00,451.62,452.54,450.18,451.26,11554.0,447.0611,447.9718,445.6356,446.7047,11554.0
2023-11-10 10:30:00,451.06,452.1,448.73,449.85,14239.0,446.5067,447.5362,444.2003,445.309,14239.0
2023-11-10 11:00:00,449.81,452.5,449.04,449.76,16989.0,445.2694,447.9322,444.5071,445.2199,16989.0
2023-11-10 11:30:00,449.85,452.26,449.65,451.18,8888.0,445.309,447.6946,445.111,446.6255,8888.0
2023-11-10 12:00:00,450.62,451.91,449.76,451.21,13580.0,446.0712,447.3482,445.2199,446.6552,13580.0
2023-11-10 12:30:00,450.91,452.14,450.38,451.8,6481.0,446.3583,447.5758,445.8336,447.2393,6481.0
2023-11-10 13:00:00,451.52,451.93,450.51,451.5,4252.0,446.9621,447.368,445.9623,446.9423,4252.0
2023-11-10 13:30:00,451.64,452.12,450.71,451.82,16284.0,447.0809,447.556,446.1603,447.2591,16284.0
2023-11-10 14:00:00,451.15,452.54,450.85,452.39,6867.0,446.5958,447.9718,446.2989,447.8233,6867.0
2023-11-10 14:30:00,452.3,452.86,451.72,452.15,8828.0,447.7342,448.2886,447.1601,447.5857,8828.0
2023-11-10 15:00:00,452.27,452.78,451.63,452.37,10866.0,447.7045,448.2094,447.071,447.8035,10866.0
2023-11-10 15:30:00,451.67,453.95,451.5,453.85,26008.0,447.1106,449.3676,446.9423,449.2686,26008.0
2023-11-13 09:30:00,451.67,454.37,451.56,454.26,5501.0,447.1106,449.7833,447.0017,449.6744,5501.0
2023-11-13 10:00:00,453.22,454.19,452.08,453.43,5158.0,448.6449,449.6051,447.5164,448.8528,5158.0
2023-11-13 10:30:00,453.81,454.74,452.86,453.88,9915.0,449.229,450.1496,448.2886,449.2983,9915.0
2023-11-13 11:00:00,454.18,454.19,452.94,453.92,3249.0,449.5952,449.6051,448.3678,449.3379,3249.0
2023-11-13 11:30:00,453.87,454.69,453.38,454.51,4770.0,449.2884,450.1001,448.8033,449.9219,4770.0
2023-11-13 12:00:00,454.54,454.55,454.13,454.3,2312.0,449.9516,449.9615,449.5457,449.714,2312.0
2023-11-13 12:30:00,454.55,454.73,454.04,454.27,2246.0,449.9615,450.1397,449.4567,449.6843,2246.0
2023-11-13 13:00:00,454.31,454.31,453.51,453.51,3498.0,449.7239,449.7239,448.932,448.932,3498.0
2023-11-13 13:30:00,452.86,453.51,452.43,453.15,5708.0,448.2886,448.932,447.8629,448.5756,5708.0
2023-11-13 14:00:00,452.97,452.97,451.91,452.29,2621.0,448.3975,448.3975,447.3482,447.7243,2621.0
2023-11-13 14:30:00,452.62,452.84,451.51,451.78,3435.0,448.051,448.2688,446.9522,447.2195,3435.0
2023-11-13 15:00:00,451.51,452.68,451.51,452.45,1826.0,446.9522,448.1104,446.9522,447.8827,1826.0
2023-11-13 15:30:00,452.31,452.74,451.45,451.79,12772.0,447.7441,448.1698,446.8928,447.2294,12772.0
2023-11-14 09:30:00,456.61,462.22,456.61,462.17,24966.0,452.0007,457.5541,452.0007,457.5046,24966.0
2023-11-14 10:00:00,462.68,464.04,461.99,463.78,18793.0,458.0094,459.3557,457.3264,459.0983,18793.0
2023-11-14 10:30:00,463.68,466.7,463.55,466.7,19422.0,458.9993,461.9889,458.8707,461.9889,19422.0
2023-11-14 11:00:00,466.54,468.5,465.49,466.75,11740.0,461.8305,463.7707,460.7911,462.0384,11740.0
2023-11-14 11:30:00,466.97,467.58,465.79,465.91,8580.0,462.2561,462.86,461.088,461.2068,8580.0
2023-11-14 12:00:00,466.47,467.5,466.47,467.05,6824.0,461.7612,462.7808,461.7612,462.3353,6824.0
2023-11-14 12:30:00,467.39,467.5,466.36,466.36,4901.0,462.6719,462.7808,461.6523,461.6523,4901.0
2023-11-14 13:00:00,466.72,466.92,464.87,464.88,4850.0,462.0087,462.2066,460.1773,460.1872,4850.0
2023-11-14 13:30:00,465.07,465.4,464.13,464.5,5574.0,460.3753,460.702,459.4448,459.8111,5574.0
2023-11-14 14:00:00,464.06,464.27,461.86,462.99,5345.0,459.3755,459.5834,457.1977,458.3163,5345.0
2023-11-14 14:30:00,462.99,464.09,462.94,463.12,6517.0,458.3163,459.4052,458.2668,458.445,6517.0
2023-11-14 15:00:00,463.08,464.59,463.02,463.99,7249.0,458.4054,459.9002,458.346,459.3062,7249.0
2023-11-14 15:30:00,464.13,465.15,463.85,464.76,15868.0,459.4448,460.4545,459.1676,460.0684,15868.0
2023-11-15 09:30:00,465.0,466.99,454.24,456.98,24093.0,460.306,462.2759,449.6546,452.367,24093.0
2023-11-15 10:00:00,457.55,460.07,456.63,458.55,7279.0,452.9312,455.4258,452.0205,453.9211,7279.0
2023-11-15 10:30:00,458.85,459.35,457.3,457.31,6935.0,454.2181,454.7131,452.6837,452.6936,6935.0
2023-11-15 11:00:00,457.68,458.36,454.48,455.03,17652.0,453.0599,453.733,449.8922,450.4367,17652.0
2023-11-15 11:30:00,454.96,455.58,452.95,453.71,23066.0,450.3674,450.9811,448.3777,449.13,23066.0
2023-11-15 12:00:00,454.0,456.04,453.26,456.04,7647.0,449.4171,451.4365,448.6845,451.4365,7647.0
2023-11-15 12:30:00,455.93,456.45,455.26,455.64,7530.0,451.3276,451.8423,450.6643,451.0405,7530.0
2023-11-15 13:00:00,455.86,456.31,454.81,455.9,4064.0,451.2583,451.7037,450.2189,451.2979,4064.0
2023-11-15 13:30:00,455.84,456.35,455.06,455.87,3486.0,451.2385,451.7433,450.4664,451.2682,3486.0
2023-11-15 14:00:00,456.25,457.02,455.68,457.02,8679.0,451.6443,452.4066,451.0801,452.4066,8679.0
2023-11-15 14:30:00,457.12,457.24,456.41,456.54,6567.0,452.5056,452.6244,451.8027,451.9314,6567.0
2023-11-15 15:00:00,456.33,457.15,455.58,456.66,20478.0,451.7235,452.5353,450.9811,452.0502,20478.0
2023-11-15 15:30:00,456.31,457.52,454.52,455.01,44817.0,451.7037,452.9015,449.9318,450.4169,44817.0
2023-11-16 09:30:00,455.9,460.13,454.9,458.76,15505.0,451.2979,455.4852,450.308,454.129,15505.0
2023-11-16 10:00:00,458.47,458.9,456.66,457.5,6769.0,453.8419,454.2676,452.0502,452.8817,6769.0
2023-11-16 10:30:00,458.29,458.64,456.8,457.85,11601.0,453.6638,454.0102,452.1888,453.2282,11601.0
2023-11-16 11:00:00,457.66,458.59,455.9,457.01,4508.0,453.0401,453.9607,451.2979,452.3967,4508.0
2023-11-16 11:30:00,457.2,457.2,455.35,456.98,4026.0,452.5848,452.5848,450.7534,452.367,4026.0
2023-11-16 12:00:00,457.13,457.72,456.59,457.23,3601.0,452.5155,453.0995,451.9809,452.6145,3601.0
2023-11-16 12:30:00,457.23,458.68,456.75,457.76,6496.0,452.6145,454.0498,452.1393,453.1391,6496.0
2023-11-16 13:00:00,457.75,458.37,456.98,458.36,8939.0,453.1292,453.7429,452.367,453.733,8939.0
2023-11-16 13:30:00,458.07,459.03,457.87,458.93,3149.0,453.446,454.3963,453.248,454.2973,3149.0
2023-11-16 14:00:00,459.26,459.34,458.17,458.17,4126.0,454.624,454.7032,453.545,453.545,4126.0
2023-11-16 14:30:00,458.81,460.03,458.81,459.49,3012.0,454.1785,455.3862,454.1785,454.8516,3012.0
2023-11-16 15:00:00,459.43,460.28,459.35,460.19,4480.0,454.7922,455.6337,454.7131,455.5446,4480.0
2023-11-16 15:30:00,460.05,460.41,458.64,459.85,31403.0,455.406,455.7624,454.0102,455.208,31403.0
2023-11-17 09:30:00,461.93,465.01,457.94,464.56,17632.0,457.267,460.3159,453.3173,459.8705,17632.0
2023-11-17 10:00:00,464.12,465.7,462.86,462.86,6816.0,459.4349,460.999,458.1876,458.1876,6816.0
2023-11-17 10:30:00,463.52,464.42,463.52,464.08,1409.0,458.841,459.7319,458.841,459.3953,1409.0
2023-11-17 11:00:00,464.43,464.43,462.76,462.76,1703.0,459.7418,459.7418,458.0886,458.0886,1703.0
2023-11-17 11:30:00,463.17,464.01,463.01,463.39,3781.0,458.4945,459.326,458.3361,458.7123,3781.0
2023-11-17 12:00:00,463.37,463.63,462.84,463.0,1560.0,458.6925,458.9498,458.1678,458.3262,1560.0
2023-11-17 12:30:00,463.09,463.93,462.97,463.3,6100.0,458.4153,459.2468,458.2965,458.6232,6100.0
2023-11-17 13:00:00,463.13,463.13,462.22,462.22,4283.0,458.4549,458.4549,457.5541,457.5541,4283.0
2023-11-17 13:30:00,462.64,462.79,462.09,462.73,2052.0,457.9698,458.1183,457.4254,458.0589,2052.0
2023-11-17 14:00:00,462.85,463.08,461.76,461.83,2677.0,458.1777,458.4054,457.0987,457.168,2677.0
2023-11-17 14:30:00,461.83,462.79,461.57,462.19,13871.0,457.168,458.1183,456.9106,457.5244,13871.0
2023-11-17 15:00:00,461.67,462.85,461.65,462.85,3309.0,457.0096,458.1777,456.9898,458.1777,3309.0
2023-11-17 15:30:00,462.66,463.39,461.68,462.03,22898.0,457.9896,458.7123,457.0195,457.366,22898.0
2023-11-20 09:30:00,459.73,459.73,451.37,455.06,16150.0,455.0892,455.0892,446.8136,450.4664,16150.0
2023-11-20 10:00:00,454.75,457.04,454.74,456.56,3209.0,450.1595,452.4264,450.1496,451.9512,3209.0
2023-11-20 10:30:00,456.3,457.1,456.23,456.46,4135.0,451.6938,452.4858,451.6245,451.8522,4135.0
2023-11-20 11:00:00,456.08,456.9,455.28,455.48,5520.0,451.4761,452.2878,450.6841,450.8821,5520.0
2023-11-20 11:30:00,455.6,455.6,454.09,455.11,2900.0,451.0009,451.0009,449.5062,450.5159,2900.0
2023-11-20 12:00:00,455.11,455.11,453.96,453.97,5695.0,450.5159,450.5159,449.3775,449.3874,5695.0
2023-11-20 12:30:00,454.47,455.64,454.47,454.91,3146.0,449.8823,451.0405,449.8823,450.3179,3146.0
2023-11-20 13:00:00,455.2,456.09,455.0,455.49,7373.0,450.6049,451.486,450.407,450.892,7373.0
2023-11-20 13:30:00,455.57,455.77,454.86,455.0,13072.0,450.9712,451.1692,450.2684,450.407,13072.0
2023-11-20 14:00:00,455.15,455.35,454.44,454.74,6909.0,450.5554,450.7534,449.8526,450.1496,6909.0
2023-11-20 14:30:00,455.16,455.25,454.22,455.25,14235.0,450.5653,450.6544,449.6348,450.6544,14235.0
2023-11-20 15:00:00,455.09,455.81,454.82,455.74,17730.0,450.4961,451.2088,450.2288,451.1395,17730.0
2023-11-20 15:30:00,455.22,456.31,454.88,455.21,29389.0,450.6247,451.7037,450.2882,450.6148,29389.0
2023-11-21 09:30:00,468.5,471.2,466.55,470.95,79652.0,463.7707,466.4434,461.8404,466.196,79652.0
2023-11-21 10:00:00,471.42,472.09,466.92,466.92,21127.0,466.6612,467.3244,462.2066,462.2066,21127.0
2023-11-21 10:30:00,466.37,467.22,463.88,464.96,10977.0,461.6622,462.5036,459.1973,460.2664,10977.0
2023-11-21 11:00:00,465.28,465.34,463.0,463.15,4703.0,460.5832,460.6426,458.3262,458.4747,4703.0
2023-11-21 11:30:00,463.2,464.0,462.35,462.35,7096.0,458.5242,459.3161,457.6828,457.6828,7096.0
2023-11-21 12:00:00,462.52,463.28,461.46,462.37,6352.0,457.8511,458.6034,456.8018,457.7026,6352.0
2023-11-21 12:30:00,463.25,463.65,462.92,463.22,1830.0,458.5737,458.9696,458.247,458.544,1830.0
2023-11-21 13:00:00,463.71,463.71,461.21,461.37,2500.0,459.029,459.029,456.5543,456.7127,2500.0
2023-11-21 13:30:00,460.75,461.93,460.75,461.15,9828.0,456.0989,457.267,456.0989,456.4949,9828.0
2023-11-21 14:00:00,460.28,460.42,459.47,460.02,2367.0,455.6337,455.7723,454.8318,455.3763,2367.0
2023-11-21 14:30:00,459.74,459.84,458.54,459.22,3741.0,455.0991,455.1981,453.9112,454.5844,3741.0
2023-11-21 15:00:00,459.04,459.89,458.97,459.49,3949.0,454.4062,455.2476,454.3369,454.8516,3949.0
2023-11-21 15:30:00,459.34,459.77,458.18,458.24,43098.0,454.7032,455.1288,453.5549,453.6143,43098.0
2023-11-22 09:30:00,461.0,465.78,460.64,463.94,8636.0,456.3464,461.0781,455.99,459.2567,8636.0
2023-11-22 10:00:00,464.55,465.41,463.59,464.1,7382.0,459.8606,460.7119,458.9103,459.4151,7382.0
2023-11-22 10:30:00,464.77,464.94,462.42,462.74,12406.0,460.0783,460.2466,457.7521,458.0688,12406.0
2023-11-22 11:00:00,462.64,463.0,462.0,462.12,5852.0,457.9698,458.3262,457.3363,457.4551,5852.0
2023-11-22 11:30:00,462.73,463.12,462.3,462.86,6453.0,458.0589,458.445,457.6333,458.1876,6453.0
2023-11-22 12:00:00,462.86,463.06,461.56,462.18,15183.0,458.1876,458.3856,456.9007,457.5145,15183.0
2023-11-22 12:30:00,461.72,462.47,461.14,461.94,15467.0,457.0591,457.8016,456.485,457.2769,15467.0
2023-11-22 13:00:00,461.96,462.06,461.33,461.88,12416.0,457.2967,457.3957,456.6731,457.2175,12416.0
2023-11-22 13:30:00,461.89,463.35,461.36,462.58,12919.0,457.2274,458.6727,456.7028,457.9104,12919.0
2023-11-22 14:00:00,463.15,463.15,462.21,462.72,6609.0,458.4747,458.4747,457.5442,458.049,6609.0
2023-11-22 14:30:00,462.59,463.01,461.17,462.46,9035.0,457.9203,458.3361,456.5147,457.7917,9035.0
2023-11-22 15:00:00,462.48,464.44,461.96,464.31,8382.0,457.8115,459.7517,457.2967,459.623,8382.0
2023-11-22 15:30:00,464.53,465.22,462.79,462.8,40305.0,459.8408,460.5238,458.1183,458.1282,40305.0
2023-11-24 09:30:00,461.83,462.47,461.19,462.27,2204.0,457.168,457.8016,456.5345,457.6036,2204.0
2023-11-24 10:00:00,462.48,463.62,462.28,462.61,6152.0,457.8115,458.9399,457.6135,457.9401,6152.0
2023-11-24 10:30:00,461.98,462.59,461.22,462.22,3478.0,457.3165,457.9203,456.5642,457.5541,3478.0
2023-11-24 11:00:00,462.44,462.45,461.19,462.3,2742.0,457.7719,457.7818,456.5345,457.6333,2742.0
2023-11-24 11:30:00,462.38,463.44,462.24,462.75,3935.0,457.7125,458.7618,457.5739,458.0787,3935.0
2023-11-24 12:00:00,462.67,463.53,462.08,462.24,2700.0,457.9995,458.8509,457.4155,457.5739,2700.0
2023-11-24 12:30:00,462.3,462.82,461.83,462.01,9717.0,457.6333,458.148,457.168,457.3462,9717.0
2023-11-27 09:30:00,460.0,465.02,458.22,464.92,6141.0,455.3565,460.3258,453.5945,460.2268,6141.0
2023-11-27 10:00:00,464.87,464.87,463.25,464.72,2387.0,460.1773,460.1773,458.5737,460.0288,2387.0
2023-11-27 10:30:00,465.14,465.16,464.2,464.46,1190.0,460.4446,460.4644,459.5141,459.7715,1190.0
2023-11-27 11:00:00,463.97,465.92,463.97,465.68,3770.0,459.2864,461.2167,459.2864,460.9792,3770.0
2023-11-27 11:30:00,465.44,466.05,465.0,465.25,5637.0,460.7416,461.3454,460.306,460.5535,5637.0
2023-11-27 12:00:00,465.26,465.6,464.76,465.12,11877.0,460.5634,460.9,460.0684,460.4248,11877.0
2023-11-27 12:30:00,465.16,465.53,464.67,464.81,2456.0,460.4644,460.8307,459.9793,460.1179,2456.0
2023-11-27 13:00:00,464.5,465.61,464.5,465.12,9708.0,459.8111,460.9099,459.8111,460.4248,9708.0
2023-11-27 13:30:00,465.13,465.33,464.78,465.14,5449.0,460.4347,460.6327,460.0882,460.4446,5449.0
2023-11-27 14:00:00,465.25,465.62,464.96,465.22,6961.0,460.5535,460.9198,460.2664,460.5238,6961.0
2023-11-27 14:30:00,465.19,465.47,464.93,465.47,9525.0,460.4941,460.7713,460.2367,460.7713,9525.0
2023-11-27 15:00:00,465.23,465.99,465.02,465.89,11544.0,460.5337,461.286,460.3258,461.187,11544.0
2023-11-27 15:30:00,466.33,467.1,465.5,465.5,21500.0,461.6226,462.3848,460.801,460.801,21500.0
2023-11-28 09:30:00,465.83,466.89,463.98,465.43,2122.0,461.1276,462.1769,459.2963,460.7317,2122.0
2023-11-28 10:00:00,465.42,466.33,465.14,465.6,1781.0,460.7218,461.6226,460.4446,460.9,1781.0
2023-11-28 10:30:00,465.5,466.07,464.46,464.54,4537.0,460.801,461.3652,459.7715,459.8507,4537.0
2023-11-28 11:00:00,465.33,466.17,464.64,464.64,2939.0,460.6327,461.4642,459.9497,459.9497,2939.0
2023-11-28 11:30:00,464.88,464.88,464.06,464.06,861.0,460.1872,460.1872,459.3755,459.3755,861.0
2023-11-28 12:00:00,463.94,463.94,462.5,463.01,2870.0,459.2567,459.2567,457.8313,458.3361,2870.0
2023-11-28 12:30:00,462.86,462.95,462.05,462.06,2968.0,458.1876,458.2767,457.3858,457.3957,2968.0
2023-11-28 13:00:00,461.72,461.72,458.96,460.79,4594.0,457.0591,457.0591,454.327,456.1385,4594.0
2023-11-28 13:30:00,460.79,461.24,459.97,459.97,3096.0,456.1385,456.584,455.3268,455.3268,3096.0
2023-11-28 14:00:00,459.97,460.0,459.12,459.62,4628.0,455.3268,455.3565,454.4854,454.9803,4628.0
2023-11-28 14:30:00,459.8,461.1,459.54,460.94,10064.0,455.1585,456.4454,454.9011,456.287,10064.0
2023-11-28 15:00:00,461.17,461.17,459.11,459.49,2892.0,456.5147,456.5147,454.4755,454.8516,2892.0
2023-11-28 15:30:00,459.32,460.0,458.44,460.0,31878.0,454.6834,455.3565,453.8122,455.3565,31878.0
2023-11-29 09:30:00,463.53,466.2,463.19,465.09,10443.0,458.8509,461.4939,458.5143,460.3951,10443.0
2023-11-29 10:00:00,465.21,467.0,463.09,463.83,3872.0,460.5139,462.2858,458.4153,459.1478,3872.0
2023-11-29 10:30:00,463.61,466.19,463.07,466.19,4686.0,458.93,461.484,458.3955,461.484,4686.0
2023-11-29 11:00:00,464.18,464.2,463.45,463.59,3870.0,459.4943,459.5141,458.7717,458.9103,3870.0
2023-11-29 11:30:00,463.09,463.47,462.76,462.82,3341.0,458.4153,458.7915,458.0886,458.148,3341.0
2023-11-29 12:00:00,463.48,464.36,463.47,464.24,1025.0,458.8014,459.6725,458.7915,459.5537,1025.0
2023-11-29 12:30:00,464.37,464.64,463.68,463.73,2055.0,459.6824,459.9497,458.9993,459.0488,2055.0
2023-11-29 13:00:00,463.76,464.14,463.65,464.14,1238.0,459.0785,459.4547,458.9696,459.4547,1238.0
2023-11-29 13:30:00,464.41,464.93,464.21,464.33,5172.0,459.722,460.2367,459.524,459.6428,5172.0
2023-11-29 14:00:00,464.4,464.53,463.32,463.32,2487.0,459.7121,459.8408,458.643,458.643,2487.0
2023-11-29 14:30:00,463.0,463.5,462.43,463.48,4942.0,458.3262,458.8212,457.762,458.8014,4942.0
2023-11-29 15:00:00,463.53,463.53,462.45,462.67,5505.0,458.8509,458.8509,457.7818,457.9995,5505.0
2023-11-29 15:30:00,462.76,463.4,462.46,462.79,27825.0,458.0886,458.7222,457.7917,458.1183,27825.0
2023-11-30 09:30:00,461.95,461.95,457.0,459.2,7346.0,458.0152,458.0152,453.1073,455.2886,7346.0
2023-11-30 10:00:00,459.95,461.04,458.9,460.23,4015.0,456.0322,457.1129,454.9912,456.3098,4015.0
2023-11-30 10:30:00,459.36,461.43,458.45,461.43,4603.0,455.4472,457.4996,454.545,457.4996,4603.0
2023-11-30 11:00:00,461.72,462.27,460.96,461.39,2830.0,457.7871,458.3324,457.0336,457.4599,2830.0
2023-11-30 11:30:00,461.25,461.87,460.56,460.57,2410.0,457.3211,457.9359,456.637,456.6469,2410.0
2023-11-30 12:00:00,460.88,462.27,460.22,460.93,2400.0,456.9543,458.3324,456.2999,457.0039,2400.0
2023-11-30 12:30:00,460.95,462.68,460.65,461.24,5702.0,457.0237,458.739,456.7262,457.3112,5702.0
2023-11-30 13:00:00,461.36,462.57,460.93,462.01,2825.0,457.4302,458.6299,457.0039,458.0747,2825.0
2023-11-30 13:30:00,462.21,463.52,461.71,463.06,4951.0,458.273,459.5718,457.7772,459.1157,4951.0
2023-11-30 14:00:00,463.23,463.85,462.66,462.87,2620.0,459.2843,459.899,458.7191,458.9273,2620.0
2023-11-30 14:30:00,463.23,463.92,462.84,463.73,2365.0,459.2843,459.9684,458.8976,459.78,2365.0
2023-11-30 15:00:00,463.26,465.14,463.26,464.15,14590.0,459.314,461.178,459.314,460.1964,14590.0
2023-11-30 15:30:00,463.96,465.38,462.87,464.27,36025.0,460.0081,461.416,458.9273,460.3154,36025.0
2023-12-01 09:30:00,465.53,470.19,465.53,469.21,10498.0,461.5647,466.185,461.5647,465.2133,10498.0
2023-12-01 10:00:00,470.36,470.54,465.69,465.77,5312.0,466.3535,466.532,461.7233,461.8026,5312.0
2023-12-01 10:30:00,465.86,468.88,465.85,468.88,4346.0,461.8919,464.8861,461.882,464.8861,4346.0
2023-12-01 11:00:00,468.18,469.01,467.61,468.41,2291.0,464.1921,465.015,463.627,464.4201,2291.0
2023-12-01 11:30:00,468.29,469.73,467.69,469.53,5160.0,464.3012,465.7289,463.7063,465.5306,5160.0
2023-12-01 12:00:00,469.72,470.1,468.94,469.04,6702.0,465.719,466.0958,464.9456,465.0448,6702.0
2023-12-01 12:30:00,469.96,470.01,469.2,469.55,3413.0,465.9569,466.0065,465.2034,465.5504,3413.0
2023-12-01 13:00:00,469.79,469.93,469.24,469.31,5453.0,465.7884,465.9272,465.2431,465.3125,5453.0
2023-12-01 13:30:00,469.17,469.43,466.8,466.85,6058.0,465.1737,465.4315,462.8239,462.8734,6058.0
2023-12-01 14:00:00,467.2,467.22,466.29,466.29,1427.0,463.2205,463.2403,462.3182,462.3182,1427.0
2023-12-01 14:30:00,466.83,466.88,465.92,466.48,6689.0,462.8536,462.9032,461.9514,462.5066,6689.0
2023-12-01 15:00:00,466.9,466.95,465.4,466.95,9912.0,462.923,462.9726,461.4358,462.9726,9912.0
2023-12-01 15:30:00,466.85,467.38,464.89,467.36,31708.0,462.8734,463.3989,460.9301,463.3791,31708.0
2023-12-04 09:30:00,465.35,468.71,464.88,465.09,8009.0,461.3862,464.7176,460.9202,461.1284,8009.0
2023-12-04 10:00:00,464.25,465.33,461.76,463.27,6048.0,460.2956,461.3664,457.8268,459.3239,6048.0
2023-12-04 10:30:00,462.9,463.53,461.93,461.93,4967.0,458.9571,459.5817,457.9953,457.9953,4967.0
2023-12-04 11:00:00,462.17,463.21,462.02,462.72,2624.0,458.2333,459.2644,458.0846,458.7786,2624.0
2023-12-04 11:30:00,462.98,465.73,462.98,465.73,2937.0,459.0364,461.763,459.0364,461.763,2937.0
2023-12-04 12:00:00,465.87,466.22,465.25,465.66,2580.0,461.9018,462.2488,461.2871,461.6936,2580.0
2023-12-04 12:30:00,465.98,466.78,465.48,465.83,2306.0,462.0108,462.804,461.5151,461.8621,2306.0
2023-12-04 13:00:00,465.34,465.34,463.27,463.92,2481.0,461.3763,461.3763,459.3239,459.9684,2481.0
2023-12-04 13:30:00,463.98,464.65,463.85,464.15,2682.0,460.0279,460.6922,459.899,460.1964,2682.0
2023-12-04 14:00:00,464.43,465.29,464.1,465.29,9738.0,460.474,461.3267,460.1469,461.3267,9738.0
2023-12-04 14:30:00,465.07,465.53,464.8,465.18,2659.0,461.1086,461.5647,460.8409,461.2177,2659.0
2023-12-04 15:00:00,464.97,465.26,464.53,464.71,4576.0,461.0095,461.297,460.5732,460.7517,4576.0
2023-12-04 15:30:00,464.61,465.82,464.04,464.08,27435.0,460.6525,461.8522,460.0874,460.127,27435.0
2023-12-05 09:30:00,460.98,460.98,456.83,459.02,8458.0,457.0534,457.0534,452.9388,455.1101,8458.0
2023-12-05 10:00:00,459.42,460.25,458.3,459.62,7625.0,455.5067,456.3297,454.3963,455.705,7625.0
2023-12-05 10:30:00,460.37,462.78,460.14,462.33,4153.0,456.4486,458.8381,456.2206,458.3919,4153.0
2023-12-05 11:00:00,462.83,462.84,460.94,461.74,2751.0,458.8877,458.8976,457.0138,457.807,2751.0
2023-12-05 11:30:00,462.22,462.61,461.04,461.04,1984.0,458.2829,458.6696,457.1129,457.1129,1984.0
2023-12-05 12:00:00,462.09,462.3,461.66,462.01,1797.0,458.154,458.3622,457.7276,458.0747,1797.0
2023-12-05 12:30:00,461.8,462.44,460.74,462.44,6600.0,457.8665,458.501,456.8155,458.501,6600.0
2023-12-05 13:00:00,462.54,463.19,462.54,463.1,1818.0,458.6001,459.2446,458.6001,459.1554,1818.0
2023-12-05 13:30:00,462.83,462.96,461.41,462.31,5895.0,458.8877,459.0166,457.4798,458.3721,5895.0
2023-12-05 14:00:00,461.96,463.42,461.47,461.47,2404.0,458.0251,459.4727,457.5393,457.5393,2404.0
2023-12-05 14:30:00,461.34,461.34,460.62,460.68,1275.0,457.4104,457.4104,456.6965,456.756,1275.0
2023-12-05 15:00:00,461.08,461.41,460.25,460.25,5415.0,457.1526,457.4798,456.3297,456.3297,5415.0
2023-12-05 15:30:00,460.16,460.55,458.81,459.26,29196.0,456.2404,456.6271,454.9019,455.3481,29196.0
2023-12-06 09:30:00,462.91,467.29,462.91,467.29,4265.0,458.967,463.3097,458.967,463.3097,4265.0
2023-12-06 10:00:00,467.11,467.6,463.85,464.06,10149.0,463.1312,463.617,459.899,460.1072,10149.0
2023-12-06 10:30:00,465.18,465.5,462.72,462.88,2032.0,461.2177,461.5349,458.7786,458.9373,2032.0
2023-12-06 11:00:00,462.83,463.73,461.28,461.28,3965.0,458.8877,459.78,457.3509,457.3509,3965.0
2023-12-06 11:30:00,461.96,461.97,460.67,461.24,1797.0,458.0251,458.035,456.7461,457.3112,1797.0
2023-12-06 12:00:00,461.39,461.99,460.98,461.72,3562.0,457.4599,458.0548,457.0534,457.7871,3562.0
2023-12-06 12:30:00,461.7,462.78,460.83,460.84,1704.0,457.7673,458.8381,456.9047,456.9146,1704.0
2023-12-06 13:00:00,461.31,461.31,460.11,461.21,5950.0,457.3806,457.3806,456.1908,457.2815,5950.0
2023-12-06 13:30:00,461.52,461.69,461.13,461.63,1741.0,457.5888,457.7574,457.2022,457.6979,1741.0
2023-12-06 14:00:00,461.77,461.77,460.59,461.28,1276.0,457.8367,457.8367,456.6668,457.3509,1276.0
2023-12-06 14:30:00,461.18,461.28,460.5,460.95,1613.0,457.2517,457.3509,456.5775,457.0237,1613.0
2023-12-06 15:00:00,460.44,460.55,459.52,459.62,2129.0,456.518,456.6271,455.6059,455.705,2129.0
2023-12-06 15:30:00,459.56,460.84,459.41,460.32,15318.0,455.6455,456.9146,455.4968,456.3991,15318.0
2023-12-07 09:30:00,461.51,464.06,460.14,462.36,2872.0,457.5789,460.1072,456.2206,458.4217,2872.0
2023-12-07 10:00:00,462.78,463.13,461.69,461.69,7515.0,458.8381,459.1851,457.7574,457.7574,7515.0
2023-12-07 10:30:00,462.43,463.14,461.7,461.95,3006.0,458.4911,459.195,457.7673,458.0152,3006.0
2023-12-07 11:00:00,461.89,462.87,459.92,461.43,2867.0,457.9557,458.9273,456.0025,457.4996,2867.0
2023-12-07 11:30:00,460.7,461.33,460.16,460.22,3031.0,456.7758,457.4005,456.2404,456.2999,3031.0
2023-12-07 12:00:00,459.7,460.11,458.58,459.1,3437.0,455.7843,456.1908,454.6739,455.1894,3437.0
2023-12-07 12:30:00,459.83,460.25,458.73,458.91,2715.0,455.9132,456.3297,454.8226,455.0011,2715.0
2023-12-07 13:00:00,459.42,460.04,459.15,459.31,2220.0,455.5067,456.1214,455.239,455.3977,2220.0
2023-12-07 13:30:00,460.22,461.33,459.8,461.07,2099.0,456.2999,457.4005,455.8835,457.1427,2099.0
2023-12-07 14:00:00,461.95,463.76,461.07,463.76,6404.0,458.0152,459.8098,457.1427,459.8098,6404.0
2023-12-07 14:30:00,463.44,465.21,463.39,465.16,12519.0,459.4925,461.2474,459.4429,461.1978,12519.0
2023-12-07 15:00:00,464.84,465.4,463.96,464.63,4861.0,460.8806,461.4358,460.0081,460.6723,4861.0
2023-12-07 15:30:00,464.79,465.77,464.45,465.31,19734.0,460.831,461.8026,460.4939,461.3466,19734.0
2023-12-08 09:30:00,463.54,466.31,463.54,466.01,5984.0,459.5916,462.338,459.5916,462.0406,5984.0
2023-12-08 10:00:00,468.11,468.2,465.63,465.71,4265.0,464.1227,464.2119,461.6638,461.7431,4265.0
2023-12-08 10:30:00,465.35,466.71,463.93,466.28,2420.0,461.3862,462.7346,459.9783,462.3083,2420.0
2023-12-08 11:00:00,466.28,466.28,464.99,465.25,1040.0,462.3083,462.3083,461.0293,461.2871,1040.0
2023-12-08 11:30:00,465.99,466.37,465.59,466.33,1039.0,462.0208,462.3975,461.6242,462.3579,1039.0
2023-12-08 12:00:00,466.23,467.19,465.31,467.19,5749.0,462.2587,463.2105,461.3466,463.2105,5749.0
2023-12-08 12:30:00,466.75,468.25,466.57,467.37,3231.0,462.7743,464.2615,462.5958,463.389,3231.0
2023-12-08 13:00:00,467.63,468.27,466.49,468.27,4919.0,463.6468,464.2813,462.5165,464.2813,4919.0
2023-12-08 13:30:00,468.14,468.95,467.29,468.38,4368.0,464.1524,464.9555,463.3097,464.3904,4368.0
2023-12-08 14:00:00,468.1,468.95,467.97,468.2,5900.0,464.1128,464.9555,463.9839,464.2119,5900.0
2023-12-08 14:30:00,467.84,468.9,467.37,468.88,5892.0,463.855,464.906,463.389,464.8861,5892.0
2023-12-08 15:00:00,468.88,468.88,468.01,468.25,6216.0,464.8861,464.8861,464.0236,464.2615,6216.0
2023-12-08 15:30:00,468.67,469.67,468.11,469.27,18864.0,464.6779,465.6694,464.1227,465.2728,18864.0
2023-12-11 09:30:00,470.43,474.63,469.11,472.13,15863.0,466.4229,470.5872,465.1142,468.1085,15863.0
2023-12-11 10:00:00,472.86,473.36,469.96,470.37,7956.0,468.8322,469.328,465.9569,466.3635,7956.0
2023-12-11 10:30:00,471.04,471.88,470.81,470.82,5059.0,467.0277,467.8606,466.7997,466.8096,5059.0
2023-12-11 11:00:00,470.55,471.02,469.92,470.87,4443.0,466.5419,467.0079,465.9173,466.8592,4443.0
2023-12-11 11:30:00,470.86,471.7,470.18,471.29,5083.0,466.8493,467.6821,466.1751,467.2756,5083.0
2023-12-11 12:00:00,471.2,471.26,468.72,469.38,5559.0,467.1864,467.2459,464.7275,465.3819,5559.0
2023-12-11 12:30:00,468.92,469.93,468.73,469.66,3864.0,464.9258,465.9272,464.7374,465.6595,3864.0
2023-12-11 13:00:00,469.09,471.0,468.47,470.89,8128.0,465.0944,466.9881,464.4796,466.879,8128.0
2023-12-11 13:30:00,471.08,471.27,469.88,469.98,2594.0,467.0674,467.2558,465.8776,465.9768,2594.0
2023-12-11 14:00:00,469.95,471.76,469.93,471.35,5549.0,465.947,467.7416,465.9272,467.3351,5549.0
2023-12-11 14:30:00,471.37,471.76,471.24,471.25,3966.0,467.3549,467.7416,467.226,467.236,3966.0
2023-12-11 15:00:00,470.94,471.05,470.18,470.35,8648.0,466.9286,467.0377,466.1751,466.3436,8648.0
2023-12-11 15:30:00,470.31,472.16,470.15,471.76,14803.0,466.304,468.1382,466.1453,467.7416,14803.0
2023-12-12 09:30:00,478.25,479.4,475.94,478.36,12891.0,474.1763,475.3165,471.886,474.2854,12891.0
2023-12-12 10:00:00,478.91,479.7,474.91,475.8,14613.0,474.8307,475.614,470.8648,471.7472,14613.0
2023-12-12 10:30:00,475.84,478.84,475.5,478.41,19529.0,471.7869,474.7613,471.4498,474.335,19529.0
2023-12-12 11:00:00,478.42,479.45,478.03,478.76,8798.0,474.3449,475.3661,473.9582,474.682,8798.0
2023-12-12 11:30:00,478.7,479.89,478.31,478.5,8665.0,474.6225,475.8024,474.2358,474.4242,8665.0
2023-12-12 12:00:00,478.63,479.28,478.44,478.65,4335.0,474.5531,475.1976,474.3647,474.5729,4335.0
2023-12-12 12:30:00,479.01,479.2,477.62,477.62,2692.0,474.9299,475.1182,473.5517,473.5517,2692.0
2023-12-12 13:00:00,477.62,479.49,477.44,479.49,4500.0,473.5517,475.4058,473.3732,475.4058,4500.0
2023-12-12 13:30:00,479.68,480.75,479.55,480.75,10234.0,475.5942,476.655,475.4653,476.655,10234.0
2023-12-12 14:00:00,480.45,480.98,479.95,480.98,2976.0,476.3576,476.8831,475.8619,476.8831,2976.0
2023-12-12 14:30:00,480.89,481.53,480.77,481.35,3389.0,476.7938,477.4284,476.6749,477.2499,3389.0
2023-12-12 15:00:00,481.27,482.3,480.93,481.54,12339.0,477.1706,478.1918,476.8335,477.4383,12339.0
2023-12-12 15:30:00,481.59,481.59,479.94,480.65,16257.0,477.4879,477.4879,475.8519,476.5559,16257.0
2023-12-13 09:30:00,480.91,482.1,479.01,479.47,4731.0,476.8137,477.9935,474.9299,475.3859,4731.0
2023-12-13 10:00:00,478.94,481.71,478.94,481.46,4519.0,474.8605,477.6069,474.8605,477.359,4519.0
2023-12-13 10:30:00,481.02,482.16,481.02,481.96,2100.0,476.9227,478.053,476.9227,477.8547,2100.0
2023-12-13 11:00:00,481.38,481.38,479.79,480.02,2868.0,477.2797,477.2797,475.7032,475.9313,2868.0
2023-12-13 11:30:00,480.06,480.45,479.05,479.6,3358.0,475.9709,476.3576,474.9695,475.5148,3358.0
2023-12-13 12:00:00,479.89,480.11,479.41,479.65,2700.0,475.8024,476.0205,475.3265,475.5644,2700.0
2023-12-13 12:30:00,479.71,480.39,479.46,479.51,16792.0,475.6239,476.2981,475.376,475.4256,16792.0
2023-12-13 13:00:00,479.58,479.58,478.96,479.03,1510.0,475.495,475.495,474.8803,474.9497,1510.0
2023-12-13 13:30:00,479.13,479.93,478.53,479.93,1919.0,475.0488,475.842,474.4539,475.842,1919.0
2023-12-13 14:00:00,480.0,483.41,479.87,483.41,8871.0,475.9114,479.2924,475.7825,479.2924,8871.0
2023-12-13 14:30:00,483.37,487.58,483.36,487.12,16616.0,479.2527,483.4269,479.2428,482.9708,16616.0
2023-12-13 15:00:00,487.48,489.8,486.28,487.93,14118.0,483.3277,485.628,482.1379,483.7739,14118.0
2023-12-13 15:30:00,487.77,489.0,486.7,487.79,27532.0,483.6152,484.8348,482.5544,483.6351,27532.0
2023-12-14 09:30:00,492.31,495.27,489.84,490.38,8233.0,488.1166,491.0514,485.6676,486.203,8233.0
2023-12-14 10:00:00,489.74,491.0,485.29,485.97,34415.0,485.5685,486.8177,481.1564,481.8306,34415.0
2023-12-14 10:30:00,485.36,487.33,484.89,487.33,3833.0,481.2258,483.179,480.7598,483.179,3833.0
2023-12-14 11:00:00,486.87,488.12,485.91,486.33,6584.0,482.7229,483.9623,481.7711,482.1875,6584.0
2023-12-14 11:30:00,486.31,488.72,486.3,488.65,6596.0,482.1677,484.5572,482.1578,484.4877,6596.0
2023-12-14 12:00:00,489.1,490.15,488.68,489.63,6333.0,484.9339,485.975,484.5175,485.4594,6333.0
2023-12-14 12:30:00,489.83,490.07,488.53,489.07,13959.0,485.6577,485.8957,484.3688,484.9042,13959.0
2023-12-14 13:00:00,489.43,489.72,487.92,489.34,18099.0,485.2611,485.5486,483.764,485.1719,18099.0
2023-12-14 13:30:00,488.93,490.06,488.13,489.41,16630.0,484.7654,485.8857,483.9722,485.2413,16630.0
2023-12-14 14:00:00,490.1,492.35,490.01,491.03,9740.0,485.9254,488.1562,485.8362,486.8475,9740.0
2023-12-14 14:30:00,490.98,492.6,490.78,491.8,5820.0,486.7979,488.4041,486.5996,487.6109,5820.0
2023-12-14 15:00:00,491.65,492.81,491.65,492.71,13715.0,487.4622,488.6123,487.4622,488.5132,13715.0
2023-12-14 15:30:00,492.62,493.46,491.18,493.33,44724.0,488.4239,489.2568,486.9962,489.1279,44724.0
2023-12-15 09:30:00,491.57,497.98,491.57,496.8,121550.0,487.3829,493.7383,487.3829,492.5683,121550.0
2023-12-15 10:00:00,498.53,499.18,496.69,497.99,15101.0,494.2836,494.9281,492.4593,493.7482,15101.0
2023-12-15 10:30:00,497.81,498.33,496.15,497.65,8246.0,493.5697,494.0853,491.9239,493.4111,8246.0
2023-12-15 11:00:00,497.66,498.77,497.49,498.77,6566.0,493.421,494.5215,493.2524,494.5215,6566.0
2023-12-15 11:30:00,498.79,498.86,497.47,498.18,6384.0,494.5414,494.6108,493.2326,493.9366,6384.0
2023-12-15 12:00:00,498.58,499.23,498.08,498.86,6880.0,494.3332,494.9776,493.8374,494.6108,6880.0
2023-12-15 12:30:00,498.96,499.31,497.51,497.62,4701.0,494.7099,495.0569,493.2723,493.3813,4701.0
2023-12-15 13:00:00,497.91,498.56,496.89,497.21,5246.0,493.6689,494.3133,492.6576,492.9748,5246.0
2023-12-15 13:30:00,497.27,497.27,494.29,494.3,8875.0,493.0343,493.0343,490.0797,490.0896,8875.0
2023-12-15 14:00:00,494.28,494.82,492.67,492.75,14012.0,490.0698,490.6052,488.4735,488.5528,14012.0
2023-12-15 14:30:00,492.62,493.39,487.06,490.09,73036.0,488.4239,489.1874,482.9113,485.9155,73036.0
2023-12-15 15:00:00,490.17,491.2,488.92,490.78,17836.0,485.9948,487.016,484.7554,486.5996,17836.0
2023-12-15 15:30:00,490.83,491.82,488.64,490.15,43823.0,486.6492,487.6307,484.4778,485.975,43823.0
2023-12-18 09:30:00,489.8,490.43,486.17,486.17,14319.0,485.628,486.2526,482.0289,482.0289,14319.0
2023-12-18 10:00:00,486.92,489.47,486.92,488.7,6546.0,482.7725,485.3008,482.7725,484.5373,6546.0
2023-12-18 10:30:00,488.77,489.66,486.97,487.09,4296.0,484.6067,485.4891,482.8221,482.941,4296.0
2023-12-18 11:00:00,487.03,487.03,485.48,485.48,7666.0,482.8815,482.8815,481.3447,481.3447,7666.0
2023-12-18 11:30:00,485.22,485.98,484.06,485.93,3845.0,481.087,481.8405,479.9368,481.7909,3845.0
2023-12-18 12:00:00,486.04,487.99,485.81,487.05,3441.0,481.9,483.8334,481.6719,482.9014,3441.0
2023-12-18 12:30:00,487.47,487.86,486.46,486.91,4313.0,483.3178,483.7045,482.3164,482.7626,4313.0
2023-12-18 13:00:00,487.24,488.19,487.24,487.88,2743.0,483.0898,484.0317,483.0898,483.7243,2743.0
2023-12-18 13:30:00,487.57,487.94,486.79,487.49,5478.0,483.4169,483.7838,482.6436,483.3376,5478.0
2023-12-18 14:00:00,487.69,490.34,487.56,489.71,9289.0,483.5359,486.1634,483.407,485.5387,9289.0
2023-12-18 14:30:00,489.69,491.27,488.57,491.25,9047.0,485.5189,487.0854,484.4084,487.0656,9047.0
2023-12-18 15:00:00,491.27,492.36,490.75,491.85,5999.0,487.0854,488.1661,486.5699,487.6605,5999.0
2023-12-18 15:30:00,491.86,491.89,490.33,490.39,25722.0,487.6704,487.7001,486.1534,486.2129,25722.0
2023-12-19 09:30:00,493.9,496.82,493.45,496.58,4995.0,489.693,492.5882,489.2469,492.3502,4995.0
2023-12-19 10:00:00,495.91,496.07,494.43,494.75,3823.0,491.6859,491.8445,490.2185,490.5358,3823.0
2023-12-19 10:30:00,494.87,495.18,493.54,494.25,1953.0,490.6548,490.9621,489.3361,490.04,1953.0
2023-12-19 11:00:00,493.7,494.39,493.5,494.39,1530.0,489.4947,490.1789,489.2964,490.1789,1530.0
2023-12-19 11:30:00,494.26,494.26,492.73,492.73,2359.0,490.05,490.05,488.533,488.533,2359.0
2023-12-19 12:00:00,492.56,494.49,492.55,493.03,3166.0,488.3644,490.278,488.3545,488.8304,3166.0
2023-12-19 12:30:00,492.9,493.39,492.75,493.19,2825.0,488.7015,489.1874,488.5528,488.9891,2825.0
2023-12-19 13:00:00,493.11,493.11,491.66,491.92,2459.0,488.9098,488.9098,487.4721,487.7299,2459.0
2023-12-19 13:30:00,492.32,493.12,492.14,492.49,6568.0,488.1265,488.9197,487.948,488.295,6568.0
2023-12-19 14:00:00,492.05,492.91,491.87,492.91,3304.0,487.8588,488.7115,487.6803,488.7115,3304.0
2023-12-19 14:30:00,492.96,493.0,491.99,492.13,1861.0,488.761,488.8007,487.7993,487.9381,1861.0
2023-12-19 15:00:00,492.3,493.42,492.3,493.03,3174.0,488.1067,489.2171,488.1067,488.8304,3174.0
2023-12-19 15:30:00,492.97,493.25,492.35,492.86,9059.0,488.771,489.0486,488.1562,488.6619,9059.0
2023-12-20 09:30:00,489.85,493.72,489.09,491.72,4924.0,485.6775,489.5146,484.924,487.5316,4924.0
2023-12-20 10:00:00,491.65,493.58,491.49,491.51,3062.0,487.4622,489.3758,487.3036,487.3234,3062.0
2023-12-20 10:30:00,492.14,493.7,492.12,493.02,2348.0,487.948,489.4947,487.9282,488.8205,2348.0
2023-12-20 11:00:00,493.07,493.9,492.79,492.79,3970.0,488.8701,489.693,488.5925,488.5925,3970.0
2023-12-20 11:30:00,492.61,493.02,492.03,492.51,2453.0,488.414,488.8205,487.839,488.3149,2453.0
2023-12-20 12:00:00,492.21,492.39,491.9,492.04,1863.0,488.0174,488.1959,487.7101,487.8489,1863.0
2023-12-20 12:30:00,491.43,493.0,491.32,492.99,4581.0,487.2441,488.8007,487.135,488.7908,4581.0
2023-12-20 13:00:00,492.59,492.78,491.65,492.26,8101.0,488.3942,488.5826,487.4622,488.067,8101.0
2023-12-20 13:30:00,492.29,492.48,491.51,491.78,7107.0,488.0967,488.2851,487.3234,487.5911,7107.0
2023-12-20 14:00:00,491.72,492.75,491.16,492.32,4521.0,487.5316,488.5528,486.9764,488.1265,4521.0
2023-12-20 14:30:00,492.28,492.38,488.54,489.47,3966.0,488.0868,488.186,484.3787,485.3008,3966.0
2023-12-20 15:00:00,488.5,490.96,487.56,488.84,5870.0,484.339,486.7781,483.407,484.6761,5870.0
2023-12-20 15:30:00,488.8,491.33,487.85,488.18,18798.0,484.6365,487.1449,483.6946,484.0218,18798.0
2023-12-21 09:30:00,491.82,493.53,490.83,491.07,4463.0,487.6307,489.3262,486.6492,486.8871,4463.0
2023-12-21 10:00:00,491.54,493.46,490.48,490.97,2500.0,487.3531,489.2568,486.3022,486.788,2500.0
2023-12-21 10:30:00,491.69,493.51,491.69,493.08,2464.0,487.5019,489.3064,487.5019,488.88,2464.0
2023-12-21 11:00:00,493.65,494.05,493.21,493.55,2289.0,489.4452,489.8418,489.0089,489.346,2289.0
2023-12-21 11:30:00,493.52,494.29,492.28,492.28,1503.0,489.3163,490.0797,488.0868,488.0868,1503.0
2023-12-21 12:00:00,491.75,492.98,491.74,492.18,3262.0,487.5613,488.7809,487.5514,487.9877,3262.0
2023-12-21 12:30:00,492.56,493.72,492.56,493.19,2196.0,488.3644,489.5146,488.3644,488.9891,2196.0
2023-12-21 13:00:00,493.61,493.61,491.63,492.53,1900.0,489.4055,489.4055,487.4424,488.3347,1900.0
2023-12-21 13:30:00,492.75,493.24,491.85,492.34,3666.0,488.5528,489.0387,487.6605,488.1463,3666.0
2023-12-21 14:00:00,492.45,492.72,491.84,492.32,2645.0,488.2554,488.5231,487.6506,488.1265,2645.0
2023-12-21 14:30:00,492.54,492.84,491.68,491.72,3899.0,488.3446,488.6421,487.4919,487.5316,3899.0
2023-12-21 15:00:00,491.63,492.56,491.13,492.55,2694.0,487.4424,488.3644,486.9466,488.3545,2694.0
2023-12-21 15:30:00,492.12,493.41,492.08,492.49,10340.0,487.9282,489.2072,487.8885,488.295,10340.0
2023-12-22 09:30:00,494.43,495.34,491.9,492.03,4120.0,490.2185,491.1208,487.7101,487.839,4120.0
2023-12-22 10:00:00,491.8,494.46,491.8,494.1,2779.0,487.6109,490.2483,487.6109,489.8913,2779.0
2023-12-22 10:30:00,494.85,495.34,494.28,494.96,1957.0,490.6349,491.1208,490.0698,490.744,1957.0
2023-12-22 11:00:00,494.05,494.93,493.67,494.93,622.0,489.8418,490.7143,489.465,490.7143,622.0
2023-12-22 11:30:00,495.1,495.1,493.8,493.95,700.0,490.8828,490.8828,489.5939,489.7426,700.0
2023-12-22 12:00:00,493.27,493.8,492.76,493.8,500.0,489.0684,489.5939,488.5627,489.5939,500.0
2023-12-22 12:30:00,493.66,494.41,493.56,494.05,1034.0,489.4551,490.1987,489.3559,489.8418,1034.0
2023-12-22 13:00:00,494.22,494.83,494.22,494.82,1400.0,490.0103,490.6151,490.0103,490.6052,1400.0
2023-12-22 13:30:00,495.1,495.25,494.62,495.25,750.0,490.8828,491.0315,490.4069,491.0315,750.0
2023-12-22 14:00:00,495.06,495.06,492.92,492.92,1371.0,490.8431,490.8431,488.7214,488.7214,1371.0
2023-12-22 14:30:00,492.65,495.34,492.65,495.0,5059.0,488.4537,491.1208,488.4537,490.7837,5059.0
2023-12-22 15:00:00,495.0,495.5,494.74,495.2,3559.0,490.7837,491.2794,490.5259,490.982,3559.0
2023-12-22 15:30:00,494.93,496.54,494.67,496.35,22699.0,490.7143,492.3105,490.4565,492.1222,22699.0
2023-12-26 09:30:00,496.78,498.07,496.78,497.78,1115.0,492.5485,493.8275,492.5485,493.54,1115.0
2023-12-26 10:00:00,497.3,498.3,496.51,496.52,2224.0,493.0641,494.0555,492.2808,492.2907,2224.0
2023-12-26 10:30:00,496.81,497.43,496.45,497.43,1853.0,492.5782,493.193,492.2213,493.193,1853.0
2023-12-26 11:00:00,497.44,497.85,497.3,497.63,1167.0,493.2029,493.6094,493.0641,493.3913,1167.0
2023-12-26 11:30:00,498.05,498.11,496.78,497.55,2261.0,493.8077,493.8672,492.5485,493.3119,2261.0
2023-12-26 12:00:00,497.41,498.61,497.2,497.56,1396.0,493.1731,494.3629,492.9649,493.3219,1396.0
2023-12-26 12:30:00,497.21,498.15,496.88,497.41,1602.0,492.9748,493.9068,492.6476,493.1731,1602.0
2023-12-26 13:00:00,497.37,498.62,497.37,497.87,1575.0,493.1335,494.3728,493.1335,493.6292,1575.0
2023-12-26 13:30:00,498.12,498.6,497.88,498.1,1162.0,493.8771,494.353,493.6391,493.8573,1162.0
2023-12-26 14:00:00,498.64,498.96,498.34,498.58,1650.0,494.3927,494.7099,494.0952,494.3332,1650.0
2023-12-26 14:30:00,498.88,499.88,498.71,499.52,3452.0,494.6306,495.6221,494.4621,495.2652,3452.0
2023-12-26 15:00:00,499.46,499.46,498.55,498.98,2547.0,495.2057,495.2057,494.3034,494.7298,2547.0
2023-12-26 15:30:00,498.88,499.27,497.78,497.96,10891.0,494.6306,495.0173,493.54,493.7184,10891.0
2023-12-27 09:30:00,497.41,499.23,496.92,498.18,3272.0,493.1731,494.9776,492.6873,493.9366,3272.0
2023-12-27 10:00:00,498.37,499.89,497.8,498.55,4757.0,494.125,495.632,493.5598,494.3034,4757.0
2023-12-27 10:30:00,498.04,498.55,496.86,496.86,2496.0,493.7978,494.3034,492.6278,492.6278,2496.0
2023-12-27 11:00:00,496.61,497.35,496.61,496.72,1400.0,492.3799,493.1136,492.3799,492.489,1400.0
2023-12-27 11:30:00,496.59,497.77,496.59,497.38,1837.0,492.3601,493.5301,492.3601,493.1434,1837.0
2023-12-27 12:00:00,497.74,498.17,497.45,498.08,1939.0,493.5003,493.9267,493.2128,493.8374,1939.0
2023-12-27 12:30:00,498.0,498.24,497.94,498.02,1730.0,493.7581,493.9961,493.6986,493.7779,1730.0
2023-12-27 13:00:00,497.95,499.37,497.94,499.0,3410.0,493.7085,495.1164,493.6986,494.7496,3410.0
2023-12-27 13:30:00,498.8,499.14,498.37,498.37,1700.0,494.5513,494.8884,494.125,494.125,1700.0
2023-12-27 14:00:00,498.17,498.63,497.62,498.52,1045.0,493.9267,494.3827,493.3813,494.2737,1045.0
2023-12-27 14:30:00,498.08,498.36,498.08,498.16,600.0,493.8374,494.115,493.8374,493.9167,600.0
2023-12-27 15:00:00,498.29,498.99,498.19,498.57,4372.0,494.0456,494.7397,493.9465,494.3233,4372.0
2023-12-27 15:30:00,498.48,499.8,498.17,499.8,10156.0,494.234,495.5428,493.9267,495.5428,10156.0
2023-12-28 09:30:00,489.2,497.97,487.32,497.69,23952.0,485.0331,493.7284,483.1691,493.4507,23952.0
2023-12-28 10:00:00,497.91,499.77,497.77,497.78,2583.0,493.6689,495.513,493.5301,493.54,2583.0
2023-12-28 10:30:00,499.28,499.28,497.63,497.63,1979.0,495.0272,495.0272,493.3913,493.3913,1979.0
2023-12-28 11:00:00,499.12,499.63,498.47,499.47,3271.0,494.8686,495.3742,494.2241,495.2156,3271.0
2023-12-28 11:30:00,499.72,499.92,498.83,498.83,2932.0,495.4635,495.6618,494.581,494.581,2932.0
2023-12-28 12:00:00,499.26,500.0,499.26,499.84,2458.0,495.0074,495.7411,495.0074,495.5824,2458.0
2023-12-28 12:30:00,499.79,500.01,498.97,499.08,3388.0,495.5329,495.751,494.7198,494.8289,3388.0
2023-12-28 13:00:00,499.19,499.67,498.36,499.51,3164.0,494.938,495.4139,494.115,495.2552,3164.0
2023-12-28 13:30:00,499.42,500.54,499.04,499.05,3643.0,495.166,496.2765,494.7892,494.7992,3643.0
2023-12-28 14:00:00,499.2,499.49,498.3,498.31,3483.0,494.9479,495.2354,494.0555,494.0655,3483.0
2023-12-28 14:30:00,498.83,499.26,498.43,498.98,4473.0,494.581,495.0074,494.1844,494.7298,4473.0
2023-12-28 15:00:00,498.97,499.44,498.61,499.06,4874.0,494.7198,495.1858,494.3629,494.8091,4874.0
2023-12-28 15:30:00,499.12,499.37,498.13,498.55,13814.0,494.8686,495.1164,493.887,494.3034,13814.0
2023-12-29 09:30:00,498.63,500.45,498.63,499.93,2445.0,494.3827,496.1872,494.3827,495.6717,2445.0
2023-12-29 10:00:00,500.86,500.9,499.34,499.34,3039.0,496.5937,496.6334,495.0867,495.0867,3039.0
2023-12-29 10:30:00,499.16,499.2,497.61,498.24,5604.0,494.9082,494.9479,493.3714,493.9961,5604.0
2023-12-29 11:00:00,498.27,498.68,497.71,498.63,2245.0,494.0258,494.4323,493.4706,494.3827,2245.0
2023-12-29 11:30:00,497.63,498.8,497.63,497.76,2221.0,493.3913,494.5513,493.3913,493.5201,2221.0
2023-12-29 12:00:00,497.96,497.96,497.21,497.21,800.0,493.7184,493.7184,492.9748,492.9748,800.0
2023-12-29 12:30:00,497.27,499.91,497.27,499.46,1550.0,493.0343,495.6518,493.0343,495.2057,1550.0
2023-12-29 13:00:00,499.5,499.63,498.94,499.31,700.0,495.2453,495.3742,494.6901,495.0569,700.0
2023-12-29 13:30:00,499.41,500.27,499.15,499.66,2545.0,495.1561,496.0088,494.8983,495.404,2545.0
2023-12-29 14:00:00,499.99,500.91,499.99,500.48,4890.0,495.7312,496.6433,495.7312,496.217,4890.0
2023-12-29 14:30:00,500.69,500.69,499.69,499.85,3143.0,496.4252,496.4252,495.4337,495.5923,3143.0
2023-12-29 15:00:00,500.15,500.55,499.86,500.09,2536.0,495.8898,496.2864,495.6023,495.8303,2536.0
2023-12-29 15:30:00,500.31,500.42,497.79,499.01,11298.0,496.0484,496.1575,493.5499,494.7595,11298.0
2024-01-02 09:30:00,494.12,495.65,492.66,494.97,6666.0,489.9112,491.4281,488.4636,490.7539,6666.0
2024-01-02 10:00:00,495.61,495.72,492.38,492.38,4421.0,491.3885,491.4975,488.186,488.186,4421.0
2024-01-02 10:30:00,491.48,492.03,489.2,489.64,2685.0,487.2936,487.839,485.0331,485.4693,2685.0
2024-01-02 11:00:00,490.2,490.9,488.95,490.15,1887.0,486.0245,486.7186,484.7852,485.975,1887.0
2024-01-02 11:30:00,489.83,491.46,489.74,491.46,1432.0,485.6577,487.2738,485.5685,487.2738,1432.0
2024-01-02 12:00:00,491.79,492.57,490.8,491.27,1957.0,487.601,488.3744,486.6194,487.0854,1957.0
2024-01-02 12:30:00,491.03,491.66,490.18,490.18,3775.0,486.8475,487.4721,486.0047,486.0047,3775.0
2024-01-02 13:00:00,489.85,490.44,489.19,490.35,3294.0,485.6775,486.2625,485.0231,486.1733,3294.0
2024-01-02 13:30:00,490.22,490.22,489.17,489.53,1006.0,486.0444,486.0444,485.0033,485.3603,1006.0
2024-01-02 14:00:00,489.3,489.59,487.99,488.23,2306.0,485.1322,485.4197,483.8334,484.0713,2306.0
2024-01-02 14:30:00,488.23,488.71,487.73,487.92,2860.0,484.0713,484.5472,483.5756,483.764,2860.0
2024-01-02 15:00:00,487.79,488.55,487.32,487.42,6438.0,483.6351,484.3886,483.1691,483.2682,6438.0
2024-01-02 15:30:00,487.5,491.54,487.0,491.03,26741.0,483.3475,487.3531,482.8518,486.8475,26741.0
2024-01-03 09:30:00,486.9,487.07,483.48,484.17,9649.0,482.7527,482.9212,479.3618,480.0459,9649.0
2024-01-03 10:00:00,482.14,483.88,481.8,482.83,5056.0,478.0332,479.7584,477.6961,478.7173,5056.0
2024-01-03 10:30:00,482.05,482.36,479.67,480.51,11062.0,477.944,478.2513,475.5842,476.4171,11062.0
2024-01-03 11:00:00,481.03,481.62,480.03,481.25,2823.0,476.9327,477.5176,475.9412,477.1508,2823.0
2024-01-03 11:30:00,481.11,481.94,481.0,481.0,3234.0,477.012,477.8349,476.9029,476.9029,3234.0
2024-01-03 12:00:00,480.46,482.12,480.46,482.03,2107.0,476.3675,478.0134,476.3675,477.9241,2107.0
2024-01-03 12:30:00,482.53,482.67,481.34,482.67,5064.0,478.4199,478.5587,477.24,478.5587,5064.0
2024-01-03 13:00:00,482.75,484.33,482.17,484.21,7231.0,478.638,480.2045,478.0629,480.0856,7231.0
2024-01-03 13:30:00,484.38,485.21,483.81,484.09,4700.0,480.2541,481.077,479.689,479.9666,4700.0
2024-01-03 14:00:00,483.87,484.37,483.04,483.86,4356.0,479.7485,480.2442,478.9255,479.7385,4356.0
2024-01-03 14:30:00,484.71,484.71,482.09,482.09,3524.0,480.5813,480.5813,477.9836,477.9836,3524.0
2024-01-03 15:00:00,481.96,481.96,479.94,481.09,6076.0,477.8547,477.8547,475.8519,476.9921,6076.0
2024-01-03 15:30:00,481.48,482.8,481.05,482.24,36449.0,477.3788,478.6876,476.9525,478.1323,36449.0
2024-01-04 09:30:00,483.82,483.82,482.01,483.09,4790.0,479.6989,479.6989,477.9043,478.9751,4790.0
2024-01-04 10:00:00,482.98,487.0,482.8,486.5,8014.0,478.866,482.8518,478.6876,482.3561,8014.0
2024-01-04 10:30:00,486.05,487.37,486.05,486.22,2692.0,481.9099,483.2187,481.9099,482.0784,2692.0
2024-01-04 11:00:00,486.63,488.43,486.42,488.11,5189.0,482.485,484.2696,482.2767,483.9523,5189.0
2024-01-04 11:30:00,487.88,488.67,487.65,488.67,4640.0,483.7243,484.5076,483.4963,484.5076,4640.0
2024-01-04 12:00:00,488.16,488.59,487.51,488.56,5345.0,484.0019,484.4283,483.3575,484.3985,5345.0
2024-01-04 12:30:00,488.8,489.09,488.51,488.91,1175.0,484.6365,484.924,484.3489,484.7455,1175.0
2024-01-04 13:00:00,489.0,489.4,488.67,488.67,1793.0,484.8348,485.2314,484.5076,484.5076,1793.0
2024-01-04 13:30:00,489.1,489.24,488.58,488.98,3762.0,484.9339,485.0727,484.4183,484.8149,3762.0
2024-01-04 14:00:00,488.74,489.4,488.45,489.4,4035.0,484.577,485.2314,484.2895,485.2314,4035.0
2024-01-04 14:30:00,489.14,489.14,488.13,488.13,4219.0,484.9736,484.9736,483.9722,483.9722,4219.0
2024-01-04 15:00:00,488.47,488.67,487.51,488.08,4105.0,484.3093,484.5076,483.3575,483.9226,4105.0
2024-01-04 15:30:00,487.77,488.3,485.72,486.08,28773.0,483.6152,484.1407,481.5827,481.9396,28773.0
2024-01-05 09:30:00,484.58,489.11,484.58,488.62,2794.0,480.4524,484.9438,480.4524,484.458,2794.0
2024-01-05 10:00:00,488.84,491.02,487.29,488.38,9892.0,484.6761,486.8376,483.1393,484.22,9892.0
2024-01-05 10:30:00,488.64,489.0,487.46,488.7,4157.0,484.4778,484.8348,483.3079,484.5373,4157.0
2024-01-05 11:00:00,488.65,488.75,487.12,487.3,5557.0,484.4877,484.5869,482.9708,483.1492,5557.0
2024-01-05 11:30:00,487.56,488.2,487.35,487.69,2068.0,483.407,484.0416,483.1988,483.5359,2068.0
2024-01-05 12:00:00,487.19,487.59,486.04,486.05,2117.0,483.0402,483.4368,481.9,481.9099,2117.0
2024-01-05 12:30:00,486.46,486.7,486.05,486.34,2164.0,482.3164,482.5544,481.9099,482.1974,2164.0
2024-01-05 13:00:00,486.62,487.4,485.71,486.69,2032.0,482.475,483.2484,481.5728,482.5444,2032.0
2024-01-05 13:30:00,486.81,487.4,485.96,485.96,700.0,482.6634,483.2484,481.8207,481.8207,700.0
2024-01-05 14:00:00,485.99,487.12,485.67,486.37,2674.0,481.8504,482.9708,481.5331,482.2272,2674.0
2024-01-05 14:30:00,486.52,486.66,485.05,485.07,3828.0,482.3759,482.5147,480.9184,480.9382,3828.0
2024-01-05 15:00:00,484.98,485.96,484.69,485.27,2746.0,480.849,481.8207,480.5615,481.1365,2746.0
2024-01-05 15:30:00,485.47,487.51,484.93,486.58,12400.0,481.3348,483.3575,480.7994,482.4354,12400.0
2024-01-08 09:30:00,488.06,488.18,485.31,488.18,6921.0,483.9028,484.0218,481.1762,484.0218,6921.0
2024-01-08 10:00:00,488.84,488.89,486.8,487.45,5791.0,484.6761,484.7257,482.6535,483.298,5791.0
2024-01-08 10:30:00,487.64,488.82,487.47,488.09,1931.0,483.4864,484.6563,483.3178,483.9325,1931.0
2024-01-08 11:00:00,488.09,488.73,487.8,488.61,1125.0,483.9325,484.5671,483.645,484.4481,1125.0
2024-01-08 11:30:00,488.64,488.75,487.75,488.15,3270.0,484.4778,484.5869,483.5954,483.992,3270.0
2024-01-08 12:00:00,488.3,488.3,487.25,487.35,3890.0,484.1407,484.1407,483.0997,483.1988,3890.0
2024-01-08 12:30:00,487.26,488.71,487.05,488.55,5617.0,483.1096,484.5472,482.9014,484.3886,5617.0
2024-01-08 13:00:00,488.88,489.66,488.66,489.65,5082.0,484.7158,485.4891,484.4977,485.4792,5082.0
2024-01-08 13:30:00,489.65,491.41,489.64,490.69,9554.0,485.4792,487.2242,485.4693,486.5104,9554.0
2024-01-08 14:00:00,490.7,492.02,490.48,492.02,4565.0,486.5203,487.829,486.3022,487.829,4565.0
2024-01-08 14:30:00,492.17,493.41,491.85,493.02,4702.0,487.9778,489.2072,487.6605,488.8205,4702.0
2024-01-08 15:00:00,492.99,494.71,492.97,494.21,6389.0,488.7908,490.4961,488.771,490.0004,6389.0
2024-01-08 15:30:00,493.86,496.69,493.83,496.64,22855.0,489.6534,492.4593,489.6236,492.4097,22855.0
2024-01-09 09:30:00,492.71,492.71,488.82,489.53,3901.0,488.5132,488.5132,484.6563,485.3603,3901.0
2024-01-09 10:00:00,488.3,490.98,488.3,490.38,6611.0,484.1407,486.7979,484.1407,486.203,6611.0
2024-01-09 10:30:00,490.16,490.59,489.59,489.84,3401.0,485.9849,486.4112,485.4197,485.6676,3401.0
2024-01-09 11:00:00,489.97,490.84,489.67,490.73,3121.0,485.7965,486.6591,485.4991,486.55,3121.0
2024-01-09 11:30:00,491.27,491.84,490.27,491.64,3200.0,487.0854,487.6506,486.0939,487.4523,3200.0
2024-01-09 12:00:00,491.52,492.87,491.35,492.56,2083.0,487.3333,488.6718,487.1647,488.3644,2083.0
2024-01-09 12:30:00,492.99,493.32,492.86,493.02,1032.0,488.7908,489.118,488.6619,488.8205,1032.0
2024-01-09 13:00:00,493.95,494.71,493.57,494.21,2760.0,489.7426,490.4961,489.3658,490.0004,2760.0
2024-01-09 13:30:00,494.09,495.73,493.52,495.3,2378.0,489.8814,491.5074,489.3163,491.0811,2378.0
2024-01-09 14:00:00,495.54,495.75,495.04,495.04,908.0,491.3191,491.5273,490.8233,490.8233,908.0
2024-01-09 14:30:00,494.62,495.02,494.56,494.85,1809.0,490.4069,490.8035,490.3474,490.6349,1809.0
2024-01-09 15:00:00,495.48,495.65,494.45,495.34,2925.0,491.2596,491.4281,490.2383,491.1208,2925.0
2024-01-09 15:30:00,495.16,497.73,495.16,497.32,17009.0,490.9423,493.4904,490.9423,493.0839,17009.0
2024-01-10 09:30:00,497.28,500.94,495.59,498.87,13468.0,493.0442,496.6731,491.3686,494.6207,13468.0
2024-01-10 10:00:00,498.89,498.89,496.64,496.64,1875.0,494.6405,494.6405,492.4097,492.4097,1875.0
2024-01-10 10:30:00,497.93,499.18,497.89,498.89,1761.0,493.6887,494.9281,493.649,494.6405,1761.0
2024-01-10 11:00:00,499.01,499.35,498.08,498.19,1533.0,494.7595,495.0966,493.8374,493.9465,1533.0
2024-01-10 11:30:00,498.02,499.03,497.85,499.03,2423.0,493.7779,494.7793,493.6094,494.7793,2423.0
2024-01-10 12:00:00,498.36,499.14,498.25,499.04,2209.0,494.115,494.8884,494.006,494.7892,2209.0
2024-01-10 12:30:00,498.53,499.45,498.53,499.22,1105.0,494.2836,495.1958,494.2836,494.9677,1105.0
2024-01-10 13:00:00,499.24,499.97,498.27,498.28,6780.0,494.9875,495.7113,494.0258,494.0357,6780.0
2024-01-10 13:30:00,498.28,498.79,497.16,497.43,10020.0,494.0357,494.5414,492.9253,493.193,10020.0
2024-01-10 14:00:00,497.57,498.33,496.92,497.65,5969.0,493.3318,494.0853,492.6873,493.4111,5969.0
2024-01-10 14:30:00,497.66,498.17,497.15,497.35,6813.0,493.421,493.9267,492.9153,493.1136,6813.0
2024-01-10 15:00:00,497.35,498.36,496.78,497.8,11338.0,493.1136,494.115,492.5485,493.5598,11338.0
2024-01-10 15:30:00,497.99,500.2,497.08,499.95,21425.0,493.7482,495.9394,492.8459,495.6915,21425.0
2024-01-11 09:30:00,499.37,499.37,496.32,496.32,5128.0,495.1164,495.1164,492.0924,492.0924,5128.0
2024-01-11 10:00:00,497.45,497.45,492.95,494.23,16239.0,493.2128,493.2128,488.7511,490.0202,16239.0
2024-01-11 10:30:00,494.43,494.5,492.94,493.43,4207.0,490.2185,490.2879,488.7412,489.227,4207.0
2024-01-11 11:00:00,493.45,494.0,492.83,493.18,3030.0,489.2469,489.7922,488.6321,488.9792,3030.0
2024-01-11 11:30:00,493.16,493.89,492.42,492.83,3524.0,488.9593,489.6831,488.2256,488.6321,3524.0
2024-01-11 12:00:00,493.47,494.41,493.47,493.77,8010.0,489.2667,490.1987,489.2667,489.5641,8010.0
2024-01-11 12:30:00,493.51,495.15,493.51,495.15,3513.0,489.3064,490.9324,489.3064,490.9324,3513.0
2024-01-11 13:00:00,495.5,495.97,495.5,495.84,1210.0,491.2794,491.7454,491.2794,491.6165,1210.0
2024-01-11 13:30:00,495.44,496.12,495.15,496.0,5850.0,491.2199,491.8941,490.9324,491.7751,5850.0
2024-01-11 14:00:00,496.62,496.98,495.8,496.6,3256.0,492.3899,492.7468,491.5768,492.37,3256.0
2024-01-11 14:30:00,496.96,497.49,495.96,497.29,10061.0,492.727,493.2524,491.7355,493.0542,10061.0
2024-01-11 15:00:00,497.29,497.33,495.6,496.5,12880.0,493.0542,493.0938,491.3785,492.2709,12880.0
2024-01-11 15:30:00,496.63,497.82,496.45,497.16,14833.0,492.3998,493.5796,492.2213,492.9253,14833.0
2024-01-12 09:30:00,497.3,500.13,495.87,495.87,6973.0,493.0641,495.87,491.6462,491.6462,6973.0
2024-01-12 10:00:00,496.35,496.77,494.03,494.53,5143.0,492.1222,492.5386,489.8219,490.3177,5143.0
2024-01-12 10:30:00,494.96,495.83,494.31,495.2,8698.0,490.744,491.6066,490.0995,490.982,8698.0
2024-01-12 11:00:00,495.61,496.61,495.21,496.02,6134.0,491.3885,492.3799,490.9919,491.795,6134.0
2024-01-12 11:30:00,496.22,497.7,495.42,497.7,8038.0,491.9933,493.4607,491.2001,493.4607,8038.0
2024-01-12 12:00:00,497.83,498.02,496.73,497.45,3932.0,493.5896,493.7779,492.4989,493.2128,3932.0
2024-01-12 12:30:00,497.65,498.61,497.42,497.88,4900.0,493.4111,494.3629,493.183,493.6391,4900.0
2024-01-12 13:00:00,498.24,498.6,497.84,498.23,2952.0,493.9961,494.353,493.5995,493.9861,2952.0
2024-01-12 13:30:00,498.14,498.96,498.13,498.53,3518.0,493.8969,494.7099,493.887,494.2836,3518.0
2024-01-12 14:00:00,498.53,499.12,498.42,499.02,3507.0,494.2836,494.8686,494.1745,494.7694,3507.0
2024-01-12 14:30:00,499.06,499.06,498.03,498.83,3321.0,494.8091,494.8091,493.7878,494.581,3321.0
2024-01-12 15:00:00,498.58,498.58,495.99,496.54,12701.0,494.3332,494.3332,491.7652,492.3105,12701.0
2024-01-12 15:30:00,496.29,496.84,495.7,495.88,16447.0,492.0627,492.608,491.4777,491.6562,16447.0
2024-01-16 09:30:00,496.14,496.14,493.03,495.6,10710.0,491.9139,491.9139,488.8304,491.3785,10710.0
2024-01-16 10:00:00,495.04,498.73,495.03,498.62,6905.0,490.8233,494.4819,490.8134,494.3728,6905.0
2024-01-16 10:30:00,498.42,498.84,496.51,496.51,6569.0,494.1745,494.591,492.2808,492.2808,6569.0
2024-01-16 11:00:00,495.09,496.39,494.94,495.12,3848.0,490.8729,492.1618,490.7242,490.9026,3848.0
2024-01-16 11:30:00,495.25,495.25,492.7,493.06,5892.0,491.0315,491.0315,488.5032,488.8602,5892.0
2024-01-16 12:00:00,492.95,493.21,492.41,492.71,5675.0,488.7511,489.0089,488.2157,488.5132,5675.0
2024-01-16 12:30:00,493.0,493.42,492.56,492.74,4772.0,488.8007,489.2171,488.3644,488.5429,4772.0
2024-01-16 13:00:00,492.74,494.29,492.74,493.81,7641.0,488.5429,490.0797,488.5429,489.6038,7641.0
2024-01-16 13:30:00,493.96,494.19,493.01,493.42,3385.0,489.7525,489.9806,488.8106,489.2171,3385.0
2024-01-16 14:00:00,493.29,493.29,492.17,493.0,4966.0,489.0882,489.0882,487.9778,488.8007,4966.0
2024-01-16 14:30:00,492.91,494.04,492.76,493.99,6635.0,488.7115,489.8318,488.5627,489.7823,6635.0
2024-01-16 15:00:00,494.1,494.76,493.51,494.5,5736.0,489.8913,490.5457,489.3064,490.2879,5736.0
2024-01-16 15:30:00,494.77,496.45,494.26,495.75,30777.0,490.5556,492.2213,490.05,491.5273,30777.0
2024-01-17 09:30:00,492.25,495.09,492.25,493.74,3440.0,488.0571,490.8729,488.0571,489.5344,3440.0
2024-01-17 10:00:00,494.15,496.49,493.24,495.28,5499.0,489.9409,492.261,489.0387,491.0613,5499.0
2024-01-17 10:30:00,495.36,495.67,493.88,493.88,3732.0,491.1406,491.448,489.6732,489.6732,3732.0
2024-01-17 11:00:00,494.42,494.92,494.04,494.62,5747.0,490.2086,490.7043,489.8318,490.4069,5747.0
2024-01-17 11:30:00,494.38,494.53,493.08,493.08,3000.0,490.1689,490.3177,488.88,488.88,3000.0
2024-01-17 12:00:00,493.08,493.21,491.57,492.28,3205.0,488.88,489.0089,487.3829,488.0868,3205.0
2024-01-17 12:30:00,491.93,492.49,491.8,492.22,5406.0,487.7398,488.295,487.6109,488.0273,5406.0
2024-01-17 13:00:00,491.99,492.26,490.5,491.09,3704.0,487.7993,488.067,486.322,486.907,3704.0
2024-01-17 13:30:00,490.62,490.86,489.9,490.56,3572.0,486.441,486.6789,485.7271,486.3815,3572.0
2024-01-17 14:00:00,491.42,491.65,490.69,491.46,2543.0,487.2342,487.4622,486.5104,487.2738,2543.0
2024-01-17 14:30:00,491.64,493.81,491.6,493.74,6971.0,487.4523,489.6038,487.4126,489.5344,6971.0
2024-01-17 15:00:00,493.86,493.9,492.53,492.99,11438.0,489.6534,489.693,488.3347,488.7908,11438.0
2024-01-17 15:30:00,493.14,494.94,492.97,493.13,21832.0,488.9395,490.7242,488.771,488.9296,21832.0
2024-01-18 09:30:00,493.29,496.48,493.29,495.63,4922.0,489.0882,492.2511,489.0882,491.4083,4922.0
2024-01-18 10:00:00,495.87,501.52,495.87,500.16,35545.0,491.6462,497.2481,491.6462,495.8997,35545.0
2024-01-18 10:30:00,500.2,500.2,495.96,496.12,11119.0,495.9394,495.9394,491.7355,491.8941,11119.0
2024-01-18 11:00:00,495.7,497.16,495.69,496.4,7249.0,491.4777,492.9253,491.4678,492.1717,7249.0
2024-01-18 11:30:00,496.1,498.05,496.1,496.9,3989.0,491.8743,493.8077,491.8743,492.6675,3989.0
2024-01-18 12:00:00,496.21,496.27,495.5,496.0,11676.0,491.9834,492.0428,491.2794,491.7751,11676.0
2024-01-18 12:30:00,496.3,496.76,495.64,496.76,4413.0,492.0726,492.5287,491.4182,492.5287,4413.0
2024-01-18 13:00:00,496.43,497.41,496.43,496.74,4140.0,492.2015,493.1731,492.2015,492.5088,4140.0
2024-01-18 13:30:00,496.73,499.13,496.73,498.83,3264.0,492.4989,494.8785,492.4989,494.581,3264.0
2024-01-18 14:00:00,499.15,500.55,499.13,500.26,6707.0,494.8983,496.2864,494.8785,495.9989,6707.0
2024-01-18 14:30:00,500.58,500.96,499.61,500.48,7095.0,496.3161,496.6929,495.3544,496.217,7095.0
2024-01-18 15:00:00,500.49,502.54,500.33,502.24,10369.0,496.2269,498.2594,496.0683,497.962,10369.0
2024-01-18 15:30:00,502.24,503.32,501.94,503.3,19885.0,497.962,499.0328,497.6645,499.013,19885.0
2024-01-19 09:30:00,506.11,506.11,500.45,501.62,39856.0,501.799,501.799,496.1872,497.3473,39856.0
2024-01-19 10:00:00,501.86,502.94,498.25,499.99,12686.0,497.5852,498.656,494.006,495.7312,12686.0
2024-01-19 10:30:00,499.93,501.47,498.41,501.47,6590.0,495.6717,497.1985,494.1646,497.1985,6590.0
2024-01-19 11:00:00,501.09,502.8,500.67,502.8,1246.0,496.8218,498.5172,496.4054,498.5172,1246.0
2024-01-19 11:30:00,501.66,501.85,500.64,501.64,2606.0,497.3869,497.5753,496.3756,497.3671,2606.0
2024-01-19 12:00:00,501.75,501.75,501.16,501.68,1100.0,497.4762,497.4762,496.8912,497.4068,1100.0
2024-01-19 12:30:00,502.76,503.0,501.62,502.97,3609.0,498.4776,498.7155,497.3473,498.6858,3609.0
2024-01-19 13:00:00,503.28,503.31,502.26,503.31,2595.0,498.9931,499.0229,497.9818,499.0229,2595.0
2024-01-19 13:30:00,503.23,503.91,503.23,503.75,1316.0,498.9436,499.6178,498.9436,499.4591,1316.0
2024-01-19 14:00:00,503.88,505.06,503.53,504.66,1679.0,499.588,500.758,499.241,500.3614,1679.0
2024-01-19 14:30:00,504.83,505.14,504.23,504.23,3009.0,500.5299,500.8373,499.935,499.935,3009.0
2024-01-19 15:00:00,504.97,505.16,504.25,504.71,3467.0,500.6687,500.8571,499.9549,500.411,3467.0
2024-01-19 15:30:00,504.7,505.57,504.09,505.48,16233.0,500.401,501.2636,499.7962,501.1744,16233.0
2024-01-22 09:30:00,507.62,510.81,503.64,510.29,4067.0,503.2962,506.459,499.3501,505.9434,4067.0
2024-01-22 10:00:00,510.03,510.49,508.0,509.09,5627.0,505.6856,506.1417,503.6729,504.7536,5627.0
2024-01-22 10:30:00,508.58,510.73,506.97,508.74,7737.0,504.248,506.3797,502.6517,504.4066,7737.0
2024-01-22 11:00:00,508.5,508.5,506.83,507.87,7497.0,504.1687,504.1687,502.5129,503.544,7497.0
2024-01-22 11:30:00,507.84,507.87,507.1,507.87,2370.0,503.5143,503.544,502.7806,503.544,2370.0
2024-01-22 12:00:00,507.39,507.49,506.25,506.25,1286.0,503.0681,503.1673,501.9378,501.9378,1286.0
2024-01-22 12:30:00,506.42,506.57,505.85,506.33,2291.0,502.1064,502.2551,501.5412,502.0172,2291.0
2024-01-22 13:00:00,506.12,506.32,505.26,505.26,700.0,501.8089,502.0072,500.9563,500.9563,700.0
2024-01-22 13:30:00,505.13,507.02,505.13,507.02,1800.0,500.8274,502.7013,500.8274,502.7013,1800.0
2024-01-22 14:00:00,506.91,507.0,506.15,506.84,2034.0,502.5922,502.6814,501.8387,502.5228,2034.0
2024-01-22 14:30:00,506.93,506.93,506.54,506.54,724.0,502.612,502.612,502.2254,502.2254,724.0
2024-01-22 15:00:00,506.44,507.45,506.43,507.45,3395.0,502.1262,503.1276,502.1163,503.1276,3395.0
2024-01-22 15:30:00,507.22,508.18,506.63,508.18,9827.0,502.8996,503.8514,502.3146,503.8514,9827.0
2024-01-23 09:30:00,506.68,506.68,503.07,504.46,3688.0,502.3642,502.3642,498.7849,500.1631,3688.0
2024-01-23 10:00:00,503.62,504.2,500.91,500.92,2540.0,499.3302,499.9053,496.6433,496.6532,2540.0
2024-01-23 10:30:00,500.72,500.8,498.55,498.63,6197.0,496.4549,496.5343,494.3034,494.3827,6197.0
2024-01-23 11:00:00,499.41,500.49,497.36,497.59,6391.0,495.1561,496.2269,493.1236,493.3516,6391.0
2024-01-23 11:30:00,498.21,498.21,497.45,497.83,4225.0,493.9663,493.9663,493.2128,493.5896,4225.0
2024-01-23 12:00:00,497.89,498.71,497.89,498.71,2144.0,493.649,494.4621,493.649,494.4621,2144.0
2024-01-23 12:30:00,498.52,499.24,498.36,499.24,900.0,494.2737,494.9875,494.115,494.9875,900.0
2024-01-23 13:00:00,498.73,499.42,498.24,498.35,4005.0,494.4819,495.166,493.9961,494.1051,4005.0
2024-01-23 13:30:00,498.43,499.3,498.42,499.21,1911.0,494.1844,495.047,494.1745,494.9578,1911.0
2024-01-23 14:00:00,498.68,498.91,497.09,497.17,5143.0,494.4323,494.6604,492.8559,492.9352,5143.0
2024-01-23 14:30:00,497.3,499.15,497.07,498.72,4185.0,493.0641,494.8983,492.836,494.472,4185.0
2024-01-23 15:00:00,498.61,499.24,497.73,498.81,3649.0,494.3629,494.9875,493.4904,494.5612,3649.0
2024-01-23 15:30:00,499.0,501.0,498.7,500.29,18064.0,494.7496,496.7326,494.4521,496.0286,18064.0
2024-01-24 09:30:00,503.78,503.78,500.15,501.19,4275.0,499.4889,499.4889,495.8898,496.9209,4275.0
2024-01-24 10:00:00,498.79,499.42,497.65,499.11,1999.0,494.5414,495.166,493.4111,494.8587,1999.0
2024-01-24 10:30:00,498.56,500.0,498.55,499.18,1775.0,494.3133,495.7411,494.3034,494.9281,1775.0
2024-01-24 11:00:00,498.58,499.61,498.58,499.55,7152.0,494.3332,495.3544,494.3332,495.2949,7152.0
2024-01-24 11:30:00,499.7,500.42,498.87,500.41,3007.0,495.4436,496.1575,494.6207,496.1476,3007.0
2024-01-24 12:00:00,499.79,500.0,499.4,499.78,2704.0,495.5329,495.7411,495.1462,495.5229,2704.0
2024-01-24 12:30:00,500.34,501.41,500.2,500.95,8068.0,496.0782,497.1391,495.9394,496.683,8068.0
2024-01-24 13:00:00,500.45,500.5,499.17,499.18,962.0,496.1872,496.2368,494.9181,494.9281,962.0
2024-01-24 13:30:00,498.72,498.72,497.76,497.98,700.0,494.472,494.472,493.5201,493.7383,700.0
2024-01-24 14:00:00,497.78,497.96,496.2,496.37,2100.0,493.54,493.7184,491.9734,492.142,2100.0
2024-01-24 14:30:00,496.5,497.21,496.5,496.96,2350.0,492.2709,492.9748,492.2709,492.727,2350.0
2024-01-24 15:00:00,496.95,497.18,495.02,495.38,3114.0,492.717,492.9451,490.8035,491.1604,3114.0
2024-01-24 15:30:00,495.67,496.38,494.59,494.62,16359.0,491.448,492.1519,490.3772,490.4069,16359.0
2024-01-25 09:30:00,501.11,501.11,498.83,501.09,6874.0,496.8416,496.8416,494.581,496.8218,6874.0
2024-01-25 10:00:00,501.75,503.07,498.37,503.06,4097.0,497.4762,498.7849,494.125,498.775,4097.0
2024-01-25 10:30:00,502.95,502.95,501.45,502.61,4386.0,498.6659,498.6659,497.1787,498.3288,4386.0
2024-01-25 11:00:00,503.03,505.2,503.02,505.2,1834.0,498.7453,500.8968,498.7353,500.8968,1834.0
2024-01-25 11:30:00,504.64,505.02,503.95,504.61,2752.0,500.3415,500.7183,499.6574,500.3118,2752.0
2024-01-25 12:00:00,504.5,505.21,503.0,504.75,3917.0,500.2027,500.9067,498.7155,500.4506,3917.0
2024-01-25 12:30:00,503.72,504.56,503.26,504.49,3121.0,499.4294,500.2622,498.9733,500.1928,3121.0
2024-01-25 13:00:00,504.54,505.29,503.37,503.94,949.0,500.2424,500.986,499.0824,499.6475,949.0
2024-01-25 13:30:00,503.54,503.83,502.32,502.6,2755.0,499.2509,499.5384,498.0413,498.3189,2755.0
2024-01-25 14:00:00,502.2,504.32,501.74,503.98,6789.0,497.9223,500.0243,497.4662,499.6872,6789.0
2024-01-25 14:30:00,504.32,504.32,502.3,503.32,2204.0,500.0243,500.0243,498.0215,499.0328,2204.0
2024-01-25 15:00:00,502.94,504.12,502.37,503.18,3721.0,498.656,499.826,498.0909,498.894,3721.0
2024-01-25 15:30:00,503.35,505.04,503.34,505.04,8238.0,499.0625,500.7381,499.0526,500.7381,8238.0
2024-01-26 09:30:00,504.29,505.47,503.86,504.8,5107.0,499.9945,501.1645,499.5682,500.5002,5107.0
2024-01-26 10:00:00,504.22,504.22,501.93,503.22,2960.0,499.9251,499.9251,497.6546,498.9336,2960.0
2024-01-26 10:30:00,503.64,505.42,503.64,504.99,2263.0,499.3501,501.1149,499.3501,500.6886,2263.0
2024-01-26 11:00:00,505.06,505.21,503.95,503.96,1494.0,500.758,500.9067,499.6574,499.6673,1494.0
2024-01-26 11:30:00,504.54,504.89,502.83,503.23,5053.0,500.2424,500.5894,498.547,498.9436,5053.0
2024-01-26 12:00:00,503.61,503.67,502.03,502.49,3966.0,499.3203,499.3798,497.7538,498.2099,3966.0
2024-01-26 12:30:00,502.55,502.55,500.92,502.0,3908.0,498.2693,498.2693,496.6532,497.724,3908.0
2024-01-26 13:00:00,501.95,502.32,501.44,501.88,1556.0,497.6745,498.0413,497.1688,497.6051,1556.0
2024-01-26 13:30:00,502.08,502.08,500.41,500.64,4001.0,497.8034,497.8034,496.1476,496.3756,4001.0
2024-01-26 14:00:00,500.67,501.46,500.32,500.62,3905.0,496.4054,497.1886,496.0583,496.3558,3905.0
2024-01-26 14:30:00,500.81,501.78,500.29,501.78,2808.0,496.5442,497.5059,496.0286,497.5059,2808.0
2024-01-26 15:00:00,502.32,502.8,501.88,502.56,3822.0,498.0413,498.5172,497.6051,498.2793,3822.0
2024-01-26 15:30:00,502.58,502.59,501.21,501.39,7657.0,498.2991,498.309,496.9408,497.1192,7657.0
2024-01-29 09:30:00,501.77,504.24,500.39,504.24,6790.0,497.496,499.945,496.1277,499.945,6790.0
2024-01-29 10:00:00,504.68,505.55,503.91,504.45,2206.0,500.3812,501.2438,499.6178,500.1532,2206.0
2024-01-29 10:30:00,505.2,505.91,504.78,505.79,3427.0,500.8968,501.6007,500.4804,501.4818,3427.0
2024-01-29 11:00:00,505.61,505.85,505.23,505.23,4186.0,501.3033,501.5412,500.9265,500.9265,4186.0
2024-01-29 11:30:00,505.35,505.48,505.34,505.48,400.0,501.0455,501.1744,501.0356,501.1744,400.0
2024-01-29 12:00:00,504.98,505.35,504.97,505.35,200.0,500.6787,501.0455,500.6687,501.0455,200.0
2024-01-29 12:30:00,505.08,506.04,505.08,505.95,2270.0,500.7778,501.7296,500.7778,501.6404,2270.0
2024-01-29 13:00:00,506.46,507.53,506.45,506.61,6890.0,502.146,503.2069,502.1361,502.2948,6890.0
2024-01-29 13:30:00,506.78,507.27,506.63,507.02,3718.0,502.4633,502.9491,502.3146,502.7013,3718.0
2024-01-29 14:00:00,507.03,509.9,506.72,509.9,61147.0,502.7112,505.5567,502.4038,505.5567,61147.0
2024-01-29 14:30:00,509.95,510.46,509.48,509.48,4355.0,505.6063,506.112,505.1403,505.1403,4355.0
2024-01-29 15:00:00,510.0,511.67,509.51,511.27,12315.0,505.6559,507.3117,505.1701,506.9151,12315.0
2024-01-29 15:30:00,511.47,513.38,510.89,513.08,14829.0,507.1134,509.0071,506.5383,508.7097,14829.0
2024-01-30 09:30:00,510.57,516.14,510.57,514.82,7065.0,506.221,511.7436,506.221,510.4348,7065.0
2024-01-30 10:00:00,513.93,514.84,511.63,513.93,7235.0,509.5524,510.4547,507.272,509.5524,7235.0
2024-01-30 10:30:00,514.34,515.84,513.59,515.58,5026.0,509.9589,511.4461,509.2153,511.1884,5026.0
2024-01-30 11:00:00,515.69,518.1,515.59,517.94,7209.0,511.2974,513.6869,511.1983,513.5283,7209.0
2024-01-30 11:30:00,518.13,518.76,517.75,518.76,7668.0,513.7166,514.3413,513.3399,514.3413,7668.0
2024-01-30 12:00:00,518.49,519.58,518.49,519.3,4181.0,514.0736,515.1543,514.0736,514.8767,4181.0
2024-01-30 12:30:00,519.2,519.2,517.91,518.88,4056.0,514.7775,514.7775,513.4985,514.4603,4056.0
2024-01-30 13:00:00,518.61,519.3,517.52,519.18,2509.0,514.1926,514.8767,513.1118,514.7577,2509.0
2024-01-30 13:30:00,519.52,519.95,519.14,519.95,1887.0,515.0948,515.5211,514.718,515.5211,1887.0
2024-01-30 14:00:00,519.64,520.21,518.71,519.13,4585.0,515.2138,515.7789,514.2917,514.7081,4585.0
2024-01-30 14:30:00,519.53,519.92,519.33,519.83,2532.0,515.1047,515.4914,514.9064,515.4022,2532.0
2024-01-30 15:00:00,519.64,519.64,518.8,519.31,5774.0,515.2138,515.2138,514.3809,514.8866,5774.0
2024-01-30 15:30:00,519.18,519.31,517.52,517.52,15301.0,514.7577,514.8866,513.1118,513.1118,15301.0
2024-01-31 09:30:00,515.03,516.22,512.09,512.78,8385.0,510.643,511.8229,507.7281,508.4122,8385.0
2024-01-31 10:00:00,512.62,515.29,512.5,513.92,3381.0,508.2536,510.9008,508.1346,509.5425,3381.0
2024-01-31 10:30:00,514.11,514.12,511.65,512.31,4797.0,509.7309,509.7408,507.2918,507.9462,4797.0
2024-01-31 11:00:00,513.01,513.71,512.1,512.24,2839.0,508.6403,509.3343,507.738,507.8768,2839.0
2024-01-31 11:30:00,511.47,511.6,510.3,510.64,2880.0,507.1134,507.2423,505.9533,506.2904,2880.0
2024-01-31 12:00:00,510.68,512.21,510.68,512.21,2765.0,506.3301,507.8471,506.3301,507.8471,2765.0
2024-01-31 12:30:00,511.82,513.19,511.68,513.11,1802.0,507.4604,508.8187,507.3216,508.7394,1802.0
2024-01-31 13:00:00,512.18,512.47,511.31,512.21,2396.0,507.8173,508.1049,506.9547,507.8471,2396.0
2024-01-31 13:30:00,511.86,512.71,511.86,512.71,1308.0,507.5,508.3428,507.5,508.3428,1308.0
2024-01-31 14:00:00,512.89,513.11,509.5,510.47,5643.0,508.5213,508.7394,505.1601,506.1219,5643.0
2024-01-31 14:30:00,510.77,514.85,510.3,510.86,13335.0,506.4193,510.4646,505.9533,506.5086,13335.0
2024-01-31 15:00:00,510.24,510.64,507.23,509.07,7945.0,505.8938,506.2904,502.9095,504.7338,7945.0
2024-01-31 15:30:00,508.77,509.53,507.67,508.27,19377.0,504.4364,505.1899,503.3457,503.9406,19377.0
2024-02-01 09:30:00,511.85,512.71,502.17,502.97,18209.0,507.4901,508.3428,497.8926,498.6858,18209.0
2024-02-01 10:00:00,499.47,506.16,497.11,504.39,33126.0,495.2156,501.8486,492.8757,500.0937,33126.0
2024-02-01 10:30:00,504.31,504.8,501.33,501.33,9652.0,500.0144,500.5002,497.0597,497.0597,9652.0
2024-02-01 11:00:00,502.05,504.18,502.05,503.98,11524.0,497.7736,499.8855,497.7736,499.6872,11524.0
2024-02-01 11:30:00,503.36,504.55,503.05,504.2,4382.0,499.0724,500.2523,498.7651,499.9053,4382.0
2024-02-01 12:00:00,504.66,507.88,504.01,507.88,15089.0,500.3614,503.5539,499.7169,503.5539,15089.0
2024-02-01 12:30:00,507.52,510.14,506.96,509.69,10216.0,503.197,505.7947,502.6418,505.3485,10216.0
2024-02-01 13:00:00,509.1,509.19,507.14,507.83,4400.0,504.7636,504.8528,502.8203,503.5044,4400.0
2024-02-01 13:30:00,508.81,510.3,508.34,510.3,1163.0,504.476,505.9533,504.01,505.9533,1163.0
2024-02-01 14:00:00,510.06,510.3,509.36,510.0,3805.0,505.7154,505.9533,505.0213,505.6559,3805.0
2024-02-01 14:30:00,510.06,513.23,509.79,513.23,8471.0,505.7154,508.8584,505.4477,508.8584,8471.0
2024-02-01 15:00:00,512.85,514.19,512.75,513.4,3131.0,508.4816,509.8102,508.3825,509.0269,3131.0
2024-02-01 15:30:00,513.47,515.64,512.92,515.13,27793.0,509.0963,511.2479,508.551,510.7422,27793.0
2024-02-02 09:30:00,509.24,513.67,508.62,511.0,16567.0,504.9024,509.2946,504.2876,506.6474,16567.0
2024-02-02 10:00:00,511.03,511.17,507.83,511.05,8671.0,506.6771,506.8159,503.5044,506.6969,8671.0
2024-02-02 10:30:00,510.2,511.42,509.13,511.23,5702.0,505.8542,507.0638,504.7933,506.8754,5702.0
2024-02-02 11:00:00,511.25,513.07,510.36,512.9,17271.0,506.8952,508.6997,506.0128,508.5312,17271.0
2024-02-02 11:30:00,513.41,514.12,512.43,513.16,3565.0,509.0368,509.7408,508.0652,508.789,3565.0
2024-02-02 12:00:00,513.29,513.32,512.41,513.11,10968.0,508.9179,508.9476,508.0454,508.7394,10968.0
2024-02-02 12:30:00,514.28,515.22,512.06,514.35,5729.0,509.8994,510.8314,507.6983,509.9688,5729.0
2024-02-02 13:00:00,514.35,516.75,514.22,515.44,5991.0,509.9688,512.3484,509.8399,511.0496,5991.0
2024-02-02 13:30:00,515.97,517.91,515.97,517.91,4822.0,511.575,513.4985,511.575,513.4985,4822.0
2024-02-02 14:00:00,517.91,519.73,517.91,519.12,7989.0,513.4985,515.303,513.4985,514.6982,7989.0
2024-02-02 14:30:00,519.45,521.49,519.45,521.1,7349.0,515.0254,517.048,515.0254,516.6613,7349.0
2024-02-02 15:00:00,521.1,521.29,519.89,520.83,7460.0,516.6613,516.8497,515.4616,516.3936,7460.0
2024-02-02 15:30:00,520.74,522.21,518.33,519.91,43356.0,516.3044,517.7619,513.9149,515.4815,43356.0
2024-02-05 09:30:00,514.72,514.72,508.28,508.28,10317.0,510.3357,510.3357,503.9505,503.9505,10317.0
2024-02-05 10:00:00,507.39,508.49,504.42,506.36,14860.0,503.0681,504.1588,500.1234,502.0469,14860.0
2024-02-05 10:30:00,506.67,508.93,506.6,508.46,9430.0,502.3543,504.595,502.2849,504.129,9430.0
2024-02-05 11:00:00,508.79,510.14,508.58,508.59,5445.0,504.4562,505.7947,504.248,504.2579,5445.0
2024-02-05 11:30:00,508.96,509.55,508.12,508.12,4186.0,504.6247,505.2097,503.7919,503.7919,4186.0
2024-02-05 12:00:00,508.26,508.54,506.29,507.31,4349.0,503.9307,504.2083,501.9775,502.9888,4349.0
2024-02-05 12:30:00,507.36,507.54,504.56,506.21,9579.0,503.0384,503.2168,500.2622,501.8982,9579.0
2024-02-05 13:00:00,505.72,509.45,505.72,507.72,5065.0,501.4123,505.1106,501.4123,503.3953,5065.0
2024-02-05 13:30:00,508.01,508.89,507.62,508.57,4174.0,503.6828,504.5553,503.2962,504.2381,4174.0
2024-02-05 14:00:00,508.49,508.49,507.67,507.93,4823.0,504.1588,504.1588,503.3457,503.6035,4823.0
2024-02-05 14:30:00,507.95,509.27,507.95,508.85,11811.0,503.6234,504.9321,503.6234,504.5157,11811.0
2024-02-05 15:00:00,508.9,509.16,506.63,508.66,12678.0,504.5653,504.823,502.3146,504.3273,12678.0
2024-02-05 15:30:00,508.81,509.36,507.25,508.53,39457.0,504.476,505.0213,502.9293,504.1984,39457.0
2024-02-06 09:30:00,507.99,512.69,504.49,511.08,9709.0,503.663,508.323,500.1928,506.7267,9709.0
2024-02-06 10:00:00,511.1,511.38,510.07,510.07,8071.0,506.7465,507.0241,505.7253,505.7253,8071.0
2024-02-06 10:30:00,510.04,512.52,509.88,512.49,7416.0,505.6956,508.1544,505.5369,508.1247,7416.0
2024-02-06 11:00:00,512.53,512.54,509.29,509.29,4591.0,508.1643,508.1743,504.9519,504.9519,4591.0
2024-02-06 11:30:00,509.88,510.38,508.99,509.05,6334.0,505.5369,506.0327,504.6545,504.714,6334.0
2024-02-06 12:00:00,509.42,510.16,509.01,509.26,5626.0,505.0808,505.8145,504.6743,504.9222,5626.0
2024-02-06 12:30:00,508.99,511.69,508.9,511.51,5785.0,504.6545,507.3315,504.5653,507.153,5785.0
2024-02-06 13:00:00,511.88,511.88,510.43,510.91,7472.0,507.5199,507.5199,506.0822,506.5581,7472.0
2024-02-06 13:30:00,511.12,512.85,510.95,512.46,7302.0,506.7664,508.4816,506.5978,508.0949,7302.0
2024-02-06 14:00:00,512.58,513.35,511.64,512.47,9129.0,508.2139,508.9774,507.2819,508.1049,9129.0
2024-02-06 14:30:00,512.91,513.3,512.06,513.19,5144.0,508.5411,508.9278,507.6983,508.8187,5144.0
2024-02-06 15:00:00,513.36,514.58,513.25,513.79,6402.0,508.9873,510.1969,508.8782,509.4136,6402.0
2024-02-06 15:30:00,513.91,515.54,513.05,514.75,28891.0,509.5326,511.1487,508.6799,510.3654,28891.0
2024-02-07 09:30:00,519.8,522.17,518.46,522.04,11392.0,515.3724,517.7222,514.0438,517.5933,11392.0
2024-02-07 10:00:00,523.26,526.24,523.09,526.24,7191.0,518.8029,521.7576,518.6344,521.7576,7191.0
2024-02-07 10:30:00,526.2,526.68,524.5,524.5,4845.0,521.7179,522.1938,520.0324,520.0324,4845.0
2024-02-07 11:00:00,524.97,526.83,524.92,526.27,8178.0,520.4984,522.3425,520.4488,521.7873,8178.0
2024-02-07 11:30:00,526.52,526.52,524.76,525.73,5886.0,522.0352,522.0352,520.2902,521.2519,5886.0
2024-02-07 12:00:00,525.77,526.06,524.6,524.61,6919.0,521.2916,521.5791,520.1315,520.1414,6919.0
2024-02-07 12:30:00,524.58,526.7,524.33,526.63,6289.0,520.1117,522.2136,519.8638,522.1442,6289.0
2024-02-07 13:00:00,526.89,526.97,525.79,526.26,11804.0,522.402,522.4813,521.3114,521.7774,11804.0
2024-02-07 13:30:00,526.41,527.14,525.55,526.86,5715.0,521.9261,522.6499,521.0734,522.3723,5715.0
2024-02-07 14:00:00,526.88,527.6,526.34,526.8,7653.0,522.3921,523.106,521.8567,522.3128,7653.0
2024-02-07 14:30:00,526.9,527.66,526.69,527.37,12469.0,522.4119,523.1655,522.2037,522.8779,12469.0
2024-02-07 15:00:00,527.26,527.26,526.26,526.72,8242.0,522.7689,522.7689,521.7774,522.2335,8242.0
2024-02-07 15:30:00,526.46,526.96,524.48,524.5,33204.0,521.9757,522.4714,520.0126,520.0324,33204.0
2024-02-08 09:30:00,524.72,526.0,518.66,523.69,14099.0,520.2505,521.5196,514.2421,519.2293,14099.0
2024-02-08 10:00:00,524.26,524.38,522.44,522.88,4847.0,519.7944,519.9134,517.9899,518.4262,4847.0
2024-02-08 10:30:00,523.35,523.73,522.19,523.73,5210.0,518.8922,519.2689,517.7421,519.2689,5210.0
2024-02-08 11:00:00,523.98,524.48,523.04,523.42,3891.0,519.5168,520.0126,518.5848,518.9616,3891.0
2024-02-08 11:30:00,522.97,524.42,522.97,523.9,4156.0,518.5154,519.9531,518.5154,519.4375,4156.0
2024-02-08 12:00:00,524.03,525.79,523.71,525.45,5387.0,519.5664,521.3114,519.2491,520.9743,5387.0
2024-02-08 12:30:00,525.45,525.45,524.26,524.7,6003.0,520.9743,520.9743,519.7944,520.2307,6003.0
2024-02-08 13:00:00,525.36,525.9,525.14,525.71,4284.0,520.8851,521.4205,520.6669,521.2321,4284.0
2024-02-08 13:30:00,525.82,526.38,525.57,526.06,9803.0,521.3411,521.8964,521.0933,521.5791,9803.0
2024-02-08 14:00:00,526.06,526.45,525.88,526.45,7180.0,521.5791,521.9658,521.4006,521.9658,7180.0
2024-02-08 14:30:00,526.15,526.16,524.65,525.0,6010.0,521.6683,521.6782,520.1811,520.5281,6010.0
2024-02-08 15:00:00,525.07,525.54,524.62,525.13,6153.0,520.5975,521.0635,520.1514,520.657,6153.0
2024-02-08 15:30:00,525.16,526.44,525.13,525.41,21946.0,520.6868,521.9559,520.657,520.9346,21946.0
2024-02-09 09:30:00,523.64,526.37,523.64,525.0,7063.0,519.1797,521.8865,519.1797,520.5281,7063.0
2024-02-09 10:00:00,525.39,525.52,523.8,524.73,3138.0,520.9148,521.0437,519.3383,520.2604,3138.0
2024-02-09 10:30:00,524.64,525.69,524.58,525.69,5915.0,520.1712,521.2122,520.1117,521.2122,5915.0
2024-02-09 11:00:00,525.16,525.33,523.87,524.18,3861.0,520.6868,520.8553,519.4077,519.7151,3861.0
2024-02-09 11:30:00,524.02,524.02,522.1,523.07,4372.0,519.5565,519.5565,517.6528,518.6146,4372.0
2024-02-09 12:00:00,523.08,523.94,523.08,523.76,2488.0,518.6245,519.4772,518.6245,519.2987,2488.0
2024-02-09 12:30:00,523.55,524.76,523.55,524.75,1612.0,519.0905,520.2902,519.0905,520.2803,1612.0
2024-02-09 13:00:00,524.5,524.95,524.22,524.79,1300.0,520.0324,520.4785,519.7548,520.3199,1300.0
2024-02-09 13:30:00,524.83,524.83,523.96,524.24,1916.0,520.3596,520.3596,519.497,519.7746,1916.0
2024-02-09 14:00:00,524.46,525.41,524.09,525.0,5479.0,519.9927,520.9346,519.6259,520.5281,5479.0
2024-02-09 14:30:00,525.0,525.23,524.44,525.01,12742.0,520.5281,520.7562,519.9729,520.538,12742.0
2024-02-09 15:00:00,524.94,526.3,524.9,526.12,10896.0,520.4686,521.817,520.429,521.6386,10896.0
2024-02-09 15:30:00,525.88,527.15,524.92,526.95,25885.0,521.4006,522.6598,520.4488,522.4615,25885.0
2024-02-12 09:30:00,533.99,535.58,528.0,533.61,48532.0,529.4415,531.018,523.5026,529.0648,48532.0
2024-02-12 10:00:00,533.67,536.69,532.99,536.69,34794.0,529.1243,532.1185,528.4501,532.1185,34794.0
2024-02-12 10:30:00,536.31,541.0,536.14,541.0,9912.0,531.7418,536.3918,531.5732,536.3918,9912.0
2024-02-12 11:00:00,541.23,541.23,539.0,540.56,11562.0,536.6199,536.6199,534.4089,535.9556,11562.0
2024-02-12 11:30:00,540.56,541.81,539.59,540.19,10148.0,535.9556,537.1949,534.9938,535.5887,10148.0
2024-02-12 12:00:00,540.06,540.1,538.58,539.52,9955.0,535.4598,535.4995,533.9925,534.9244,9955.0
2024-02-12 12:30:00,539.3,540.47,538.75,539.54,10586.0,534.7063,535.8664,534.161,534.9443,10586.0
2024-02-12 13:00:00,539.53,540.89,539.09,540.25,14704.0,534.9344,536.2828,534.4981,535.6482,14704.0
2024-02-12 13:30:00,540.48,541.79,539.96,541.22,19042.0,535.8763,537.1751,535.3607,536.61,19042.0
2024-02-12 14:00:00,541.22,541.81,536.82,537.1,20711.0,536.61,537.1949,532.2474,532.5251,20711.0
2024-02-12 14:30:00,537.05,538.0,534.27,534.94,14548.0,532.4755,533.4174,529.7192,530.3835,14548.0
2024-02-12 15:00:00,535.12,535.75,532.96,532.97,8906.0,530.5619,531.1866,528.4203,528.4302,8906.0
2024-02-12 15:30:00,533.08,534.52,532.22,532.29,40608.0,528.5393,529.967,527.6866,527.756,40608.0
2024-02-13 09:30:00,522.88,528.23,519.7,526.52,15825.0,518.4262,523.7306,515.2733,522.0352,15825.0
2024-02-13 10:00:00,526.1,526.74,523.24,525.54,35636.0,521.6188,522.2533,518.7831,521.0635,35636.0
2024-02-13 10:30:00,526.54,526.95,525.18,525.18,26186.0,522.055,522.4615,520.7066,520.7066,26186.0
2024-02-13 11:00:00,525.97,528.64,525.97,528.13,16311.0,521.4899,524.1371,521.4899,523.6315,16311.0
2024-02-13 11:30:00,528.34,529.61,527.97,528.2,9699.0,523.8397,525.0989,523.4728,523.7009,9699.0
2024-02-13 12:00:00,528.03,528.72,527.58,528.35,9164.0,523.5323,524.2164,523.0861,523.8496,9164.0
2024-02-13 12:30:00,527.98,529.12,527.31,527.85,6419.0,523.4827,524.613,522.8184,523.3538,6419.0
2024-02-13 13:00:00,528.07,528.29,527.19,528.29,5021.0,523.572,523.7901,522.6995,523.7901,5021.0
2024-02-13 13:30:00,528.04,528.5,527.39,527.44,12518.0,523.5422,523.9983,522.8978,522.9473,12518.0
2024-02-13 14:00:00,527.59,527.59,524.73,525.17,12834.0,523.0961,523.0961,520.2604,520.6967,12834.0
2024-02-13 14:30:00,525.28,526.33,523.03,523.41,9501.0,520.8057,521.8468,518.5749,518.9517,9501.0
2024-02-13 15:00:00,523.62,525.44,522.82,525.44,12034.0,519.1599,520.9644,518.3667,520.9644,12034.0
2024-02-13 15:30:00,525.33,529.1,524.83,527.41,67867.0,520.8553,524.5932,520.3596,522.9176,67867.0
2024-02-14 09:30:00,535.7,542.17,532.5,538.55,15782.0,531.137,537.5519,527.9642,533.9627,15782.0
2024-02-14 10:00:00,538.64,545.05,538.62,541.02,18257.0,534.0519,540.4073,534.0321,536.4117,18257.0
2024-02-14 10:30:00,538.9,540.31,531.5,536.27,29447.0,534.3097,535.7077,526.9728,531.7021,29447.0
2024-02-14 11:00:00,536.09,536.18,533.9,535.74,13999.0,531.5237,531.6129,529.3523,531.1766,13999.0
2024-02-14 11:30:00,535.96,535.96,534.69,534.7,6300.0,531.3948,531.3948,530.1356,530.1455,6300.0
2024-02-14 12:00:00,534.89,535.0,533.46,534.71,5994.0,530.3339,530.4429,528.9161,530.1554,5994.0
2024-02-14 12:30:00,535.73,537.3,535.39,537.06,3034.0,531.1667,532.7234,530.8296,532.4854,3034.0
2024-02-14 13:00:00,536.78,537.34,534.12,534.13,5936.0,532.2078,532.763,529.5704,529.5804,5936.0
2024-02-14 13:30:00,534.3,537.42,533.87,537.24,8571.0,529.7489,532.8423,529.3226,532.6639,8571.0
2024-02-14 14:00:00,537.28,538.92,535.5,538.92,7227.0,532.7035,534.3296,530.9387,534.3296,7227.0
2024-02-14 14:30:00,539.0,539.02,538.0,538.63,19721.0,534.4089,534.4287,533.4174,534.042,19721.0
2024-02-14 15:00:00,538.69,540.45,538.25,539.85,20134.0,534.1015,535.8465,533.6653,535.2516,20134.0
2024-02-14 15:30:00,539.84,540.24,538.18,539.46,29650.0,535.2417,535.6383,533.5959,534.865,29650.0
2024-02-15 09:30:00,540.0,543.03,530.46,531.43,17311.0,535.4004,538.4045,525.9416,526.9034,17311.0
2024-02-15 10:00:00,532.29,535.92,532.28,534.95,12007.0,527.756,531.3551,527.7461,530.3934,12007.0
2024-02-15 10:30:00,534.99,536.45,534.16,535.9,6588.0,530.433,531.8806,529.6101,531.3353,6588.0
2024-02-15 11:00:00,535.22,535.22,532.31,532.82,14232.0,530.6611,530.6611,527.7759,528.2815,14232.0
2024-02-15 11:30:00,532.67,535.43,532.62,533.81,9045.0,528.1328,530.8693,528.0832,529.2631,9045.0
2024-02-15 12:00:00,534.32,535.08,533.68,534.61,5921.0,529.7687,530.5223,529.1342,530.0563,5921.0
2024-02-15 12:30:00,534.31,534.31,533.43,533.7,7706.0,529.7588,529.7588,528.8863,529.154,7706.0
2024-02-15 13:00:00,533.75,534.97,533.54,534.07,5740.0,529.2036,530.4132,528.9954,529.5209,5740.0
2024-02-15 13:30:00,534.3,535.85,533.55,535.59,5476.0,529.7489,531.2857,529.0053,531.0279,5476.0
2024-02-15 14:00:00,535.83,537.33,535.79,535.87,9306.0,531.2659,532.7531,531.2262,531.3055,9306.0
2024-02-15 14:30:00,535.99,535.99,534.22,535.03,9873.0,531.4245,531.4245,529.6696,530.4727,9873.0
2024-02-15 15:00:00,535.44,535.84,534.44,535.46,10484.0,530.8792,531.2758,529.8877,530.899,10484.0
2024-02-15 15:30:00,535.65,536.37,534.21,534.97,42488.0,531.0874,531.8013,529.6597,530.4132,42488.0
2024-02-16 09:30:00,535.0,544.97,535.0,544.38,28202.0,530.4429,540.328,530.4429,539.743,28202.0
2024-02-16 10:00:00,544.41,550.79,543.27,546.59,38821.0,539.7728,546.0984,538.6425,541.9342,38821.0
2024-02-16 10:30:00,546.53,547.89,544.47,547.52,36757.0,541.8747,543.2231,539.8323,542.8563,36757.0
2024-02-16 11:00:00,547.52,547.53,545.37,545.79,21553.0,542.8563,542.8662,540.7246,541.141,21553.0
2024-02-16 11:30:00,545.78,546.68,545.11,545.15,14369.0,541.1311,542.0235,540.4668,540.5065,14369.0
2024-02-16 12:00:00,545.17,545.35,543.69,544.06,12196.0,540.5263,540.7048,539.0589,539.4258,12196.0
2024-02-16 12:30:00,544.06,544.92,544.06,544.68,11343.0,539.4258,540.2784,539.4258,540.0405,11343.0
2024-02-16 13:00:00,544.42,544.42,540.92,540.93,8725.0,539.7827,539.7827,536.3125,536.3224,8725.0
2024-02-16 13:30:00,541.0,541.76,540.32,541.68,8894.0,536.3918,537.1454,535.7176,537.066,8894.0
2024-02-16 14:00:00,541.22,542.11,541.01,541.73,10579.0,536.61,537.4924,536.4018,537.1156,10579.0
2024-02-16 14:30:00,541.73,542.33,540.02,541.31,26102.0,537.1156,537.7105,535.4202,536.6992,26102.0
2024-02-16 15:00:00,541.58,543.63,541.58,542.24,15912.0,536.9669,538.9994,536.9669,537.6213,15912.0
2024-02-16 15:30:00,542.4,542.51,539.52,540.01,63619.0,537.7799,537.889,534.9244,535.4103,63619.0
2024-02-20 09:30:00,535.14,538.92,529.12,530.43,23311.0,530.5818,534.3296,524.613,525.9119,23311.0
2024-02-20 10:00:00,530.54,531.1,528.18,530.42,6536.0,526.0209,526.5762,523.681,525.902,6536.0
2024-02-20 10:30:00,530.31,533.16,530.21,533.16,9783.0,525.7929,528.6186,525.6937,528.6186,9783.0
2024-02-20 11:00:00,533.28,533.28,532.12,532.16,5204.0,528.7376,528.7376,527.5875,527.6271,5204.0
2024-02-20 11:30:00,532.3,533.93,531.69,532.84,5997.0,527.7659,529.3821,527.1611,528.3013,5997.0
2024-02-20 12:00:00,532.54,532.54,530.66,530.99,2904.0,528.0039,528.0039,526.1399,526.4671,2904.0
2024-02-20 12:30:00,531.35,533.37,530.78,533.06,7273.0,526.824,528.8268,526.2589,528.5195,7273.0
2024-02-20 13:00:00,532.88,533.89,532.76,532.76,2382.0,528.341,529.3424,528.222,528.222,2382.0
2024-02-20 13:30:00,532.77,533.21,531.91,532.48,3687.0,528.2319,528.6682,527.3793,527.9444,3687.0
2024-02-20 14:00:00,532.58,532.58,531.65,531.8,3884.0,528.0436,528.0436,527.1215,527.2702,3884.0
2024-02-20 14:30:00,531.67,533.4,531.67,533.26,4216.0,527.1413,528.8566,527.1413,528.7178,4216.0
2024-02-20 15:00:00,533.38,534.42,532.67,534.19,6990.0,528.8367,529.8679,528.1328,529.6398,6990.0
2024-02-20 15:30:00,534.15,534.15,531.48,533.43,26079.0,529.6002,529.6002,526.9529,528.8863,26079.0
2024-02-21 09:30:00,533.22,534.4,531.22,534.4,5537.0,528.6781,529.8481,526.6951,529.8481,5537.0
2024-02-21 10:00:00,534.21,534.4,532.54,532.73,3623.0,529.6597,529.8481,528.0039,528.1923,3623.0
2024-02-21 10:30:00,532.21,532.21,530.82,531.95,2921.0,527.6767,527.6767,526.2985,527.4189,2921.0
2024-02-21 11:00:00,532.65,533.41,532.32,532.96,3737.0,528.113,528.8665,527.7858,528.4203,3737.0
2024-02-21 11:30:00,532.95,533.04,531.96,533.0,3373.0,528.4104,528.4996,527.4288,528.46,3373.0
2024-02-21 12:00:00,532.77,533.19,532.19,532.82,7564.0,528.2319,528.6484,527.6569,528.2815,7564.0
2024-02-21 12:30:00,532.53,533.56,532.45,533.49,7083.0,527.994,529.0152,527.9147,528.9458,7083.0
2024-02-21 13:00:00,533.31,533.63,532.3,533.16,7785.0,528.7673,529.0846,527.7659,528.6186,7785.0
2024-02-21 13:30:00,533.24,534.04,532.42,533.31,5954.0,528.6979,529.4911,527.8849,528.7673,5954.0
2024-02-21 14:00:00,533.31,534.96,532.97,534.63,12057.0,528.7673,530.4033,528.4302,530.0761,12057.0
2024-02-21 14:30:00,534.75,535.05,533.72,534.76,8697.0,530.1951,530.4925,529.1738,530.205,8697.0
2024-02-21 15:00:00,534.85,535.47,534.47,535.22,11629.0,530.2942,530.9089,529.9175,530.6611,11629.0
2024-02-21 15:30:00,535.22,537.19,535.2,536.3,19954.0,530.6611,532.6143,530.6412,531.7319,19954.0
2024-02-22 09:30:00,542.68,545.19,540.56,542.99,7779.0,538.0575,540.5461,535.9556,538.3649,7779.0
2024-02-22 10:00:00,542.94,544.02,541.55,543.33,6702.0,538.3153,539.3861,536.9372,538.702,6702.0
2024-02-22 10:30:00,543.11,545.67,543.11,545.29,10714.0,538.4839,541.0221,538.4839,540.6453,10714.0
2024-02-22 11:00:00,545.59,546.62,545.0,546.6,8253.0,540.9427,541.964,540.3578,541.9441,8253.0
2024-02-22 11:30:00,546.64,548.07,546.29,546.29,8389.0,541.9838,543.4016,541.6368,541.6368,8389.0
2024-02-22 12:00:00,546.15,546.2,545.25,545.73,4910.0,541.498,541.5475,540.6056,541.0815,4910.0
2024-02-22 12:30:00,546.1,547.03,545.96,547.02,4795.0,541.4484,542.3705,541.3096,542.3606,4795.0
2024-02-22 13:00:00,546.9,547.68,546.4,547.68,1300.0,542.2416,543.0149,541.7458,543.0149,1300.0
2024-02-22 13:30:00,547.76,548.21,547.53,547.58,2716.0,543.0943,543.5404,542.8662,542.9158,2716.0
2024-02-22 14:00:00,547.72,548.65,547.59,548.65,3998.0,543.0546,543.9767,542.9257,543.9767,3998.0
2024-02-22 14:30:00,548.64,549.23,547.95,548.09,4642.0,543.9668,544.5517,543.2826,543.4214,4642.0
2024-02-22 15:00:00,548.02,549.36,548.0,549.3,8267.0,543.352,544.6806,543.3322,544.6211,8267.0
2024-02-22 15:30:00,549.06,549.68,548.14,548.16,17100.0,544.3832,544.9979,543.471,543.4908,17100.0
2024-02-23 09:30:00,549.99,550.84,547.67,549.88,13369.0,545.3053,546.148,543.005,545.1962,13369.0
2024-02-23 10:00:00,549.4,549.4,546.39,546.77,4358.0,544.7203,544.7203,541.7359,542.1127,4358.0
2024-02-23 10:30:00,546.65,547.55,545.9,546.14,6179.0,541.9937,542.886,541.2501,541.4881,6179.0
2024-02-23 11:00:00,546.26,547.05,545.04,547.05,7893.0,541.607,542.3903,540.3974,542.3903,7893.0
2024-02-23 11:30:00,546.75,547.81,546.36,547.54,3612.0,542.0929,543.1438,541.7062,542.8761,3612.0
2024-02-23 12:00:00,547.95,548.63,547.95,548.63,2766.0,543.2826,543.9568,543.2826,543.9568,2766.0
2024-02-23 12:30:00,548.79,549.7,548.42,549.65,2739.0,544.1155,545.0177,543.7486,544.9682,2739.0
2024-02-23 13:00:00,548.88,549.61,548.88,549.33,1566.0,544.2047,544.9285,544.2047,544.6509,1566.0
2024-02-23 13:30:00,549.82,549.82,549.18,549.19,1388.0,545.1367,545.1367,544.5022,544.5121,1388.0
2024-02-23 14:00:00,549.05,549.05,547.33,547.96,4624.0,544.3733,544.3733,542.6679,543.2926,4624.0
2024-02-23 14:30:00,547.75,548.84,547.69,548.57,2723.0,543.0843,544.1651,543.0249,543.8974,2723.0
2024-02-23 15:00:00,548.77,548.89,547.98,548.16,3877.0,544.0957,544.2146,543.3124,543.4908,3877.0
2024-02-23 15:30:00,548.76,549.61,547.84,548.41,17980.0,544.0857,544.9285,543.1736,543.7387,17980.0
2024-02-26 09:30:00,549.04,555.8,549.04,553.93,7078.0,544.3634,551.0658,544.3634,549.2117,7078.0
2024-02-26 10:00:00,554.18,554.53,551.27,552.22,5892.0,549.4596,549.8066,546.5744,547.5163,5892.0
2024-02-26 10:30:00,551.82,553.35,551.36,551.48,3728.0,547.1197,548.6366,546.6636,546.7826,3728.0
2024-02-26 11:00:00,551.12,551.83,550.52,550.58,3113.0,546.4256,547.1296,545.8307,545.8902,3113.0
2024-02-26 11:30:00,550.9,553.49,550.37,553.39,3675.0,546.2075,548.7754,545.682,548.6763,3675.0
2024-02-26 12:00:00,553.16,553.62,552.44,553.54,8976.0,548.4483,548.9043,547.7344,548.825,8976.0
2024-02-26 12:30:00,553.66,553.66,552.74,553.4,4072.0,548.944,548.944,548.0318,548.6862,4072.0
2024-02-26 13:00:00,553.82,555.03,553.82,554.34,5451.0,549.1026,550.3023,549.1026,549.6182,5451.0
2024-02-26 13:30:00,554.14,554.76,553.21,554.74,3817.0,549.4199,550.0346,548.4978,550.0148,3817.0
2024-02-26 14:00:00,554.78,556.93,554.63,556.93,6295.0,550.0545,552.1861,549.9057,552.1861,6295.0
2024-02-26 14:30:00,556.99,557.2,555.49,556.0,8250.0,552.2456,552.4538,550.7584,551.2641,8250.0
2024-02-26 15:00:00,555.57,556.59,555.57,555.87,6431.0,550.8377,551.849,550.8377,551.1352,6431.0
2024-02-26 15:30:00,555.69,555.69,553.1,553.13,13073.0,550.9567,550.9567,548.3888,548.4185,13073.0
2024-02-27 09:30:00,553.86,556.96,551.75,552.01,3817.0,549.1423,552.2159,547.0503,547.3081,3817.0
2024-02-27 10:00:00,553.58,555.6,553.32,555.31,11802.0,548.8647,550.8675,548.6069,550.5799,11802.0
2024-02-27 10:30:00,556.23,556.75,554.43,556.66,5273.0,551.4921,552.0077,549.7074,551.9184,5273.0
2024-02-27 11:00:00,556.64,556.83,555.48,555.49,13487.0,551.8986,552.087,550.7485,550.7584,13487.0
2024-02-27 11:30:00,555.14,556.14,554.84,555.5,8917.0,550.4114,551.4029,550.1139,550.7683,8917.0
2024-02-27 12:00:00,555.54,556.78,555.24,556.78,5904.0,550.808,552.0374,550.5105,552.0374,5904.0
2024-02-27 12:30:00,556.97,557.39,556.69,556.71,4427.0,552.2258,552.6422,551.9482,551.968,4427.0
2024-02-27 13:00:00,557.18,557.2,556.58,556.74,3470.0,552.434,552.4538,551.8391,551.9978,3470.0
2024-02-27 13:30:00,556.95,557.44,556.56,557.0,5025.0,552.206,552.6918,551.8193,552.2556,5025.0
2024-02-27 14:00:00,557.24,557.74,556.98,557.7,3666.0,552.4935,552.9892,552.2357,552.9496,3666.0
2024-02-27 14:30:00,557.6,558.11,557.5,557.87,8300.0,552.8504,553.3561,552.7513,553.1181,8300.0
2024-02-27 15:00:00,557.7,558.03,557.47,557.9,8283.0,552.9496,553.2768,552.7215,553.1479,8283.0
2024-02-27 15:30:00,558.01,559.2,556.84,559.07,25704.0,553.2569,554.4368,552.0969,554.3079,25704.0
2024-02-28 09:30:00,558.83,563.66,558.83,563.04,15788.0,554.07,558.8588,554.07,558.2441,15788.0
2024-02-28 10:00:00,563.5,565.0,562.64,565.0,9826.0,558.7002,560.1874,557.8475,560.1874,9826.0
2024-02-28 10:30:00,564.97,567.2,564.67,566.81,18296.0,560.1577,562.3687,559.8602,561.982,18296.0
2024-02-28 11:00:00,567.16,567.77,564.87,566.68,9815.0,562.329,562.9338,560.0585,561.8531,9815.0
2024-02-28 11:30:00,567.0,567.03,564.89,565.44,13605.0,562.1704,562.2001,560.0783,560.6237,13605.0
2024-02-28 12:00:00,565.27,565.93,565.24,565.93,4491.0,560.4551,561.1095,560.4254,561.1095,4491.0
2024-02-28 12:30:00,566.14,566.37,565.3,566.17,4966.0,561.3177,561.5457,560.4849,561.3474,4966.0
2024-02-28 13:00:00,566.27,567.23,565.59,566.86,6967.0,561.4466,562.3984,560.7724,562.0316,6967.0
2024-02-28 13:30:00,567.13,567.2,565.35,565.9,6018.0,562.2993,562.3687,560.5344,561.0797,6018.0
2024-02-28 14:00:00,565.58,566.61,564.86,566.25,9828.0,560.7625,561.7837,560.0486,561.4268,9828.0
2024-02-28 14:30:00,566.34,566.52,565.61,566.02,11099.0,561.516,561.6945,560.7922,561.1987,11099.0
2024-02-28 15:00:00,566.12,566.4,565.41,565.69,8599.0,561.2979,561.5755,560.5939,560.8715,8599.0
2024-02-28 15:30:00,565.67,566.61,564.86,566.61,38162.0,560.8517,561.7837,560.0486,561.7837,38162.0
2024-02-29 09:30:00,570.0,575.01,567.04,572.68,26118.0,565.1448,570.1121,562.21,567.802,26118.0
2024-02-29 10:00:00,572.51,575.43,572.51,574.51,18560.0,567.6334,570.5286,567.6334,569.6164,18560.0
2024-02-29 10:30:00,574.16,575.8,573.48,574.18,11168.0,569.2694,570.8954,568.5952,569.2892,11168.0
2024-02-29 11:00:00,573.54,574.59,573.54,574.18,10052.0,568.6547,569.6957,568.6547,569.2892,10052.0
2024-02-29 11:30:00,574.24,574.54,571.85,574.5,16818.0,569.3487,569.6461,566.9791,569.6065,16818.0
2024-02-29 12:00:00,574.7,575.09,572.7,574.85,14130.0,569.8048,570.1915,567.8218,569.9535,14130.0
2024-02-29 12:30:00,575.1,575.55,574.03,575.48,9714.0,570.2014,570.6475,569.1405,570.5781,9714.0
2024-02-29 13:00:00,575.57,577.53,575.13,577.53,8866.0,570.6674,572.6107,570.2311,572.6107,8866.0
2024-02-29 13:30:00,577.02,578.01,576.83,577.43,10787.0,572.105,573.0866,571.9166,572.5115,10787.0
2024-02-29 14:00:00,577.82,578.01,576.69,577.73,8224.0,572.8982,573.0866,571.7778,572.809,8224.0
2024-02-29 14:30:00,577.73,578.04,577.2,577.8,26855.0,572.809,573.1163,572.2835,572.8784,26855.0
2024-02-29 15:00:00,577.92,579.92,576.95,576.95,18722.0,572.9974,574.9803,572.0356,572.0356,18722.0
2024-02-29 15:30:00,577.17,580.79,577.11,577.2,61117.0,572.2537,575.8429,572.1943,572.2835,61117.0
2024-03-01 09:30:00,577.54,581.26,577.17,580.07,17341.0,573.3389,577.0318,572.9715,575.8505,17341.0
2024-03-01 10:00:00,580.34,581.0,577.74,580.06,13471.0,576.1185,576.7737,573.5374,575.8405,13471.0
2024-03-01 10:30:00,580.72,582.56,579.73,582.56,11676.0,576.4957,578.3223,575.5129,578.3223,11676.0
2024-03-01 11:00:00,583.64,583.64,582.25,583.05,7105.0,579.3945,579.3945,578.0146,578.8088,7105.0
2024-03-01 11:30:00,582.88,583.07,582.0,582.74,7126.0,578.64,578.8286,577.7664,578.501,7126.0
2024-03-01 12:00:00,582.5,583.93,582.07,583.93,7461.0,578.2628,579.6824,577.8359,579.6824,7461.0
2024-03-01 12:30:00,583.96,585.11,583.9,584.82,10850.0,579.7122,580.8538,579.6526,580.5659,10850.0
2024-03-01 13:00:00,584.9,585.48,584.14,584.9,15841.0,580.6453,581.2211,579.8908,580.6453,15841.0
2024-03-01 13:30:00,584.4,585.89,583.92,585.89,8143.0,580.149,581.6281,579.6724,581.6281,8143.0
2024-03-01 14:00:00,585.75,586.34,585.05,585.37,10918.0,581.4891,582.0748,580.7942,581.1119,10918.0
2024-03-01 14:30:00,585.13,586.55,584.26,586.18,20262.0,580.8736,582.2833,580.01,581.916,20262.0
2024-03-01 15:00:00,586.01,587.81,585.76,587.57,18105.0,581.7472,583.5342,581.4991,583.2959,18105.0
2024-03-01 15:30:00,587.44,590.02,586.98,589.95,70879.0,583.1668,585.7281,582.7102,585.6586,70879.0
2024-03-04 09:30:00,603.12,603.12,594.16,600.42,78888.0,598.7328,598.7328,589.838,596.0524,78888.0
2024-03-04 10:00:00,600.23,603.98,598.59,603.24,22071.0,595.8638,599.5865,594.2357,598.8519,22071.0
2024-03-04 10:30:00,602.99,604.72,600.43,601.59,85093.0,598.6037,600.3211,596.0624,597.2139,85093.0
2024-03-04 11:00:00,601.55,602.77,601.36,602.64,41564.0,597.1742,598.3853,596.9856,598.2563,41564.0
2024-03-04 11:30:00,602.48,602.81,600.8,601.92,24962.0,598.0974,598.425,596.4297,597.5415,24962.0
2024-03-04 12:00:00,601.92,603.73,601.67,603.49,33532.0,597.5415,599.3383,597.2933,599.1001,33532.0
2024-03-04 12:30:00,603.49,604.57,600.19,600.91,36965.0,599.1001,600.1722,595.8241,596.5389,36965.0
2024-03-04 13:00:00,601.17,602.9,600.71,601.3,29005.0,596.797,598.5144,596.3403,596.926,29005.0
2024-03-04 13:30:00,600.99,602.74,600.96,602.39,12844.0,596.6183,598.3555,596.5885,598.0081,12844.0
2024-03-04 14:00:00,602.71,604.0,602.39,603.77,13343.0,598.3258,599.6064,598.0081,599.3781,13343.0
2024-03-04 14:30:00,603.92,605.0,603.92,604.92,26900.0,599.527,600.5991,599.527,600.5197,26900.0
2024-03-04 15:00:00,604.86,604.86,601.5,601.99,23283.0,600.4601,600.4601,597.1246,597.611,23283.0
2024-03-04 15:30:00,601.99,603.8,601.5,601.9,77725.0,597.611,599.4078,597.1246,597.5217,77725.0
2024-03-05 09:30:00,598.3,610.73,597.24,609.58,46572.0,593.9478,606.2874,592.8956,605.1458,46572.0
2024-03-05 10:00:00,609.63,610.61,604.9,605.36,26789.0,605.1954,606.1683,600.4998,600.9565,26789.0
2024-03-05 10:30:00,605.22,606.71,605.08,606.18,10452.0,600.8175,602.2967,600.6785,601.7705,10452.0
2024-03-05 11:00:00,605.94,606.36,604.88,605.97,23273.0,601.5323,601.9492,600.48,601.5621,23273.0
2024-03-05 11:30:00,606.16,607.49,605.74,606.65,22007.0,601.7507,603.071,601.3337,602.2371,22007.0
2024-03-05 12:00:00,606.3,606.8,605.59,606.08,12467.0,601.8897,602.386,601.1848,601.6713,12467.0
2024-03-05 12:30:00,605.9,606.22,605.01,605.2,10058.0,601.4926,601.8102,600.609,600.7977,10058.0
2024-03-05 13:00:00,605.22,606.14,605.01,605.79,18733.0,600.8175,601.7308,600.609,601.3834,18733.0
2024-03-05 13:30:00,605.82,606.52,605.26,605.3,26867.0,601.4131,602.1081,600.8572,600.8969,26867.0
2024-03-05 14:00:00,605.28,606.89,605.28,605.74,17289.0,600.8771,602.4754,600.8771,601.3337,17289.0
2024-03-05 14:30:00,605.51,605.51,600.0,602.16,38386.0,601.1054,601.1054,595.6355,597.7798,38386.0
2024-03-05 15:00:00,601.75,604.04,601.75,602.93,72497.0,597.3727,599.6461,597.3727,598.5442,72497.0
2024-03-05 15:30:00,602.89,605.14,602.57,602.9,126718.0,598.5045,600.7381,598.1868,598.5144,126718.0
2024-03-06 09:30:00,605.28,609.83,604.69,609.83,26131.0,600.8771,605.394,600.2914,605.394,26131.0
2024-03-06 10:00:00,609.47,612.11,607.95,609.61,38625.0,605.0366,607.6574,603.5276,605.1756,38625.0
2024-03-06 10:30:00,609.85,610.72,608.26,610.39,10553.0,605.4138,606.2775,603.8354,605.9499,10553.0
2024-03-06 11:00:00,610.16,610.92,608.77,609.46,8450.0,605.7216,606.476,604.3417,605.0267,8450.0
2024-03-06 11:30:00,609.39,610.2,608.9,609.59,11609.0,604.9572,605.7613,604.4707,605.1557,11609.0
2024-03-06 12:00:00,609.87,610.6,609.14,609.25,9587.0,605.4337,606.1584,604.709,604.8182,9587.0
2024-03-06 12:30:00,609.25,609.9,609.0,609.38,13459.0,604.8182,605.4635,604.57,604.9472,13459.0
2024-03-06 13:00:00,609.38,609.47,608.2,609.42,20614.0,604.9472,605.0366,603.7758,604.987,20614.0
2024-03-06 13:30:00,609.59,609.63,607.63,608.99,34326.0,605.1557,605.1954,603.21,604.5601,34326.0
2024-03-06 14:00:00,608.99,609.38,607.53,609.05,20128.0,604.5601,604.9472,603.1107,604.6196,20128.0
2024-03-06 14:30:00,609.07,609.1,608.22,608.51,18478.0,604.6395,604.6693,603.7957,604.0836,18478.0
2024-03-06 15:00:00,608.5,609.2,605.68,607.54,35990.0,604.0736,604.7686,601.2742,603.1206,35990.0
2024-03-06 15:30:00,607.59,608.6,606.72,607.58,60009.0,603.1703,604.1729,602.3066,603.1603,60009.0
2024-03-07 09:30:00,611.52,615.84,609.55,614.98,16179.0,607.0717,611.3603,605.116,610.5065,16179.0
2024-03-07 10:00:00,614.91,616.4,613.35,613.77,12005.0,610.437,611.9162,608.8884,609.3053,12005.0
2024-03-07 10:30:00,613.48,617.08,613.44,615.62,12631.0,609.0174,612.5912,608.9777,611.1419,12631.0
2024-03-07 11:00:00,615.47,615.47,612.38,613.3,26947.0,610.9929,610.9929,607.9254,608.8387,26947.0
2024-03-07 11:30:00,613.22,613.31,611.09,612.76,21633.0,608.7593,608.8487,606.6448,608.3027,21633.0
2024-03-07 12:00:00,613.07,614.83,612.75,614.18,13124.0,608.6104,610.3576,608.2927,609.7123,13124.0
2024-03-07 12:30:00,613.91,613.91,612.66,613.15,20405.0,609.4443,609.4443,608.2034,608.6898,20405.0
2024-03-07 13:00:00,613.06,613.79,611.75,612.1,20662.0,608.6005,609.3252,607.3,607.6475,20662.0
2024-03-07 13:30:00,612.03,613.45,611.75,613.15,13191.0,607.578,608.9876,607.3,608.6898,13191.0
2024-03-07 14:00:00,613.18,614.99,613.14,613.43,17531.0,608.7196,610.5164,608.6799,608.9678,17531.0
2024-03-07 14:30:00,613.55,613.56,612.35,612.41,15410.0,609.0869,609.0968,607.8956,607.9552,15410.0
2024-03-07 15:00:00,612.33,612.99,611.39,612.59,26547.0,607.8758,608.531,606.9426,608.1339,26547.0
2024-03-07 15:30:00,612.58,612.67,611.23,611.61,38939.0,608.124,608.2133,606.7838,607.161,38939.0
2024-03-08 09:30:00,609.89,612.0,603.9,606.73,37114.0,605.4535,607.5482,599.5071,602.3165,37114.0
2024-03-08 10:00:00,606.94,609.09,606.51,608.2,22226.0,602.525,604.6594,602.0981,603.7758,22226.0
2024-03-08 10:30:00,608.3,608.67,605.67,606.5,21964.0,603.8751,604.2424,601.2642,602.0882,21964.0
2024-03-08 11:00:00,606.5,606.65,603.89,603.89,22122.0,602.0882,602.2371,599.4972,599.4972,22122.0
2024-03-08 11:30:00,603.62,604.57,600.96,601.26,42427.0,599.2291,600.1722,596.5885,596.8863,42427.0
2024-03-08 12:00:00,601.08,603.89,601.07,603.43,19375.0,596.7076,599.4972,596.6977,599.0405,19375.0
2024-03-08 12:30:00,603.15,603.47,599.72,600.63,16587.0,598.7626,599.0802,595.3575,596.2609,16587.0
2024-03-08 13:00:00,600.21,600.21,598.65,598.76,25695.0,595.844,595.844,594.2953,594.4045,25695.0
2024-03-08 13:30:00,598.15,598.16,594.4,595.9,17936.0,593.7989,593.8089,590.0762,591.5653,17936.0
2024-03-08 14:00:00,595.82,600.13,595.82,600.13,24021.0,591.4859,595.7645,591.4859,595.7645,24021.0
2024-03-08 14:30:00,600.04,601.48,598.51,598.85,32060.0,595.6752,597.1047,594.1563,594.4938,32060.0
2024-03-08 15:00:00,599.14,599.65,596.75,597.61,27889.0,594.7817,595.288,592.4091,593.2629,27889.0
2024-03-08 15:30:00,597.18,597.92,595.84,596.7,44107.0,592.836,593.5706,591.5057,592.3595,44107.0
2024-03-11 09:30:00,596.4,597.0,592.76,594.28,28287.0,592.0617,592.6573,588.4481,589.9571,28287.0
2024-03-11 10:00:00,594.24,595.13,590.7,591.17,13393.0,589.9174,590.8009,586.4031,586.8697,13393.0
2024-03-11 10:30:00,590.43,593.66,590.39,592.72,15018.0,586.1351,589.3416,586.0954,588.4084,15018.0
2024-03-11 11:00:00,592.72,593.25,590.85,591.24,7857.0,588.4084,588.9346,586.552,586.9392,7857.0
2024-03-11 11:30:00,591.23,593.0,590.73,592.84,8373.0,586.9293,588.6864,586.4329,588.5276,8373.0
2024-03-11 12:00:00,592.67,592.69,591.72,592.23,12365.0,588.3588,588.3787,587.4157,587.922,12365.0
2024-03-11 12:30:00,591.9,594.44,591.9,594.22,11936.0,587.5944,590.1159,587.5944,589.8975,11936.0
2024-03-11 13:00:00,594.22,594.22,592.53,593.69,18161.0,589.8975,589.8975,588.2198,589.3714,18161.0
2024-03-11 13:30:00,593.42,593.74,592.4,592.97,7235.0,589.1033,589.421,588.0908,588.6566,7235.0
2024-03-11 14:00:00,593.07,594.59,593.06,594.01,8613.0,588.7559,590.2648,588.746,589.6891,8613.0
2024-03-11 14:30:00,594.45,595.34,593.84,593.87,7506.0,590.1259,591.0094,589.5203,589.5501,7506.0
2024-03-11 15:00:00,594.09,597.79,593.37,596.0,11787.0,589.7685,593.4416,589.0537,591.6646,11787.0
2024-03-11 15:30:00,595.71,595.91,594.25,595.59,32296.0,591.3767,591.5752,589.9273,591.2576,32296.0
2024-03-12 09:30:00,597.03,600.57,595.75,600.57,6587.0,592.6871,596.2013,591.4164,596.2013,6587.0
2024-03-12 10:00:00,601.01,601.47,599.35,601.31,8104.0,596.6381,597.0948,594.9902,596.9359,8104.0
2024-03-12 10:30:00,601.31,601.66,599.74,600.32,6586.0,596.9359,597.2834,595.3774,595.9532,6586.0
2024-03-12 11:00:00,599.29,600.25,599.17,599.91,2607.0,594.9306,595.8837,594.8115,595.5461,2607.0
2024-03-12 11:30:00,599.49,600.78,598.76,600.23,15401.0,595.1292,596.4098,594.4045,595.8638,15401.0
2024-03-12 12:00:00,600.59,600.7,599.27,599.4,4302.0,596.2212,596.3304,594.9108,595.0398,4302.0
2024-03-12 12:30:00,599.2,599.8,598.8,599.67,9438.0,594.8413,595.4369,594.4442,595.3079,9438.0
2024-03-12 13:00:00,599.33,601.29,598.98,600.71,6755.0,594.9704,596.9161,594.6229,596.3403,6755.0
2024-03-12 13:30:00,601.04,601.75,601.0,601.66,5785.0,596.6679,597.3727,596.6282,597.2834,5785.0
2024-03-12 14:00:00,601.87,602.56,601.81,601.96,3708.0,597.4919,598.1769,597.4323,597.5812,3708.0
2024-03-12 14:30:00,601.98,602.83,601.69,602.39,6432.0,597.6011,598.4449,597.3132,598.0081,6432.0
2024-03-12 15:00:00,602.32,602.52,601.37,602.24,7667.0,597.9386,598.1371,596.9955,597.8592,7667.0
2024-03-12 15:30:00,602.17,603.53,601.17,603.19,19180.0,597.7897,599.1398,596.797,598.8023,19180.0
2024-03-13 09:30:00,602.98,604.62,600.86,602.81,6729.0,598.5938,600.2219,596.4892,598.425,6729.0
2024-03-13 10:00:00,602.81,607.14,602.41,606.81,6131.0,598.425,602.7235,598.0279,602.3959,6131.0
2024-03-13 10:30:00,606.57,606.72,604.28,605.0,5158.0,602.1577,602.3066,599.8843,600.5991,5158.0
2024-03-13 11:00:00,604.47,604.84,603.95,604.25,5488.0,600.073,600.4403,599.5567,599.8546,5488.0
2024-03-13 11:30:00,604.27,605.01,604.1,604.79,2082.0,599.8744,600.609,599.7057,600.3906,2082.0
2024-03-13 12:00:00,604.57,605.5,604.57,605.5,3574.0,600.1722,601.0955,600.1722,601.0955,3574.0
2024-03-13 12:30:00,605.61,606.31,605.47,605.65,2338.0,601.2047,601.8996,601.0657,601.2444,2338.0
2024-03-13 13:00:00,606.11,607.21,605.38,607.07,6322.0,601.701,602.793,600.9763,602.6541,6322.0
2024-03-13 13:30:00,606.76,608.59,606.36,608.59,7475.0,602.3463,604.163,601.9492,604.163,7475.0
2024-03-13 14:00:00,608.55,608.95,606.18,606.18,4327.0,604.1233,604.5204,601.7705,601.7705,4327.0
2024-03-13 14:30:00,606.24,606.24,604.84,605.05,4732.0,601.8301,601.8301,600.4403,600.6487,4732.0
2024-03-13 15:00:00,605.15,605.27,602.92,603.34,17711.0,600.748,600.8671,598.5342,598.9512,17711.0
2024-03-13 15:30:00,603.74,605.88,603.73,604.91,30677.0,599.3483,601.4727,599.3383,600.5098,30677.0
2024-03-14 09:30:00,602.76,606.07,600.01,602.86,11504.0,598.3754,601.6613,595.6454,598.4747,11504.0
2024-03-14 10:00:00,602.53,604.75,602.48,603.2,22425.0,598.1471,600.3509,598.0974,598.8122,22425.0
2024-03-14 10:30:00,603.51,604.4,603.0,603.42,13399.0,599.1199,600.0035,598.6137,599.0306,13399.0
2024-03-14 11:00:00,603.7,604.15,600.95,601.94,6113.0,599.3086,599.7553,596.5786,597.5614,6113.0
2024-03-14 11:30:00,602.08,603.69,601.78,603.69,5348.0,597.7003,599.2986,597.4025,599.2986,5348.0
2024-03-14 12:00:00,603.41,603.42,602.54,603.42,2505.0,599.0207,599.0306,598.157,599.0306,2505.0
2024-03-14 12:30:00,603.62,604.94,603.55,604.18,4020.0,599.2291,600.5395,599.1597,599.7851,4020.0
2024-03-14 13:00:00,603.8,604.3,603.1,603.1,2900.0,599.4078,599.9042,598.7129,598.7129,2900.0
2024-03-14 13:30:00,603.08,607.59,602.65,606.6,12348.0,598.6931,603.1703,598.2662,602.1875,12348.0
2024-03-14 14:00:00,606.19,608.19,606.18,606.45,8780.0,601.7805,603.7659,601.7705,602.0386,8780.0
2024-03-14 14:30:00,606.61,607.15,605.33,605.58,7524.0,602.1974,602.7335,600.9267,601.1749,7524.0
2024-03-14 15:00:00,605.35,605.77,603.55,603.89,11244.0,600.9466,601.3635,599.1597,599.4972,11244.0
2024-03-14 15:30:00,603.97,607.11,602.26,606.54,31914.0,599.5766,602.6938,597.879,602.1279,31914.0
2024-03-15 09:30:00,599.41,608.53,599.41,601.89,67996.0,595.0498,604.1034,595.0498,597.5117,67996.0
2024-03-15 10:00:00,601.71,602.85,599.69,602.8,7806.0,597.333,598.4647,595.3277,598.4151,7806.0
2024-03-15 10:30:00,603.0,604.77,602.68,603.9,4591.0,598.6137,600.3708,598.296,599.5071,4591.0
2024-03-15 11:00:00,603.92,604.5,602.3,603.57,3782.0,599.527,600.1027,597.9187,599.1795,3782.0
2024-03-15 11:30:00,603.85,604.56,601.38,601.56,3191.0,599.4575,600.1623,597.0054,597.1841,3191.0
2024-03-15 12:00:00,601.84,602.25,599.65,600.45,10098.0,597.4621,597.8691,595.288,596.0822,10098.0
2024-03-15 12:30:00,600.22,601.06,600.22,600.28,2390.0,595.8539,596.6878,595.8539,595.9134,2390.0
2024-03-15 13:00:00,600.59,602.72,600.59,602.34,5147.0,596.2212,598.3357,596.2212,597.9585,5147.0
2024-03-15 13:30:00,602.32,602.56,601.29,602.2,5431.0,597.9386,598.1769,596.9161,597.8195,5431.0
2024-03-15 14:00:00,602.11,602.49,600.03,600.92,9478.0,597.7301,598.1074,595.6653,596.5488,9478.0
2024-03-15 14:30:00,600.84,601.4,598.43,598.62,6092.0,596.4694,597.0253,594.0769,594.2655,6092.0
2024-03-15 15:00:00,598.12,599.87,598.12,598.36,7861.0,593.7692,595.5064,593.7692,594.0074,7861.0
2024-03-15 15:30:00,598.16,598.16,596.11,596.27,33570.0,593.8089,593.8089,591.7738,591.9326,33570.0
2024-03-18 09:30:00,597.32,602.44,597.02,598.52,9390.0,592.975,598.0577,592.6772,594.1662,9390.0
2024-03-18 10:00:00,598.23,600.5,596.44,600.25,11719.0,593.8784,596.1318,592.1014,595.8837,11719.0
2024-03-18 10:30:00,599.33,601.38,598.94,600.86,13924.0,594.9704,597.0054,594.5832,596.4892,13924.0
2024-03-18 11:00:00,600.95,601.8,599.72,600.43,7120.0,596.5786,597.4224,595.3575,596.0624,7120.0
2024-03-18 11:30:00,600.5,601.3,599.63,601.28,23382.0,596.1318,596.926,595.2682,596.9062,23382.0
2024-03-18 12:00:00,601.32,602.45,600.5,602.35,12348.0,596.9459,598.0677,596.1318,597.9684,12348.0
2024-03-18 12:30:00,602.47,602.59,600.57,601.19,10429.0,598.0875,598.2066,596.2013,596.8168,10429.0
2024-03-18 13:00:00,601.37,602.29,601.11,602.05,8718.0,596.9955,597.9088,596.7374,597.6706,8718.0
2024-03-18 13:30:00,601.97,602.12,599.91,600.4,10145.0,597.5911,597.7401,595.5461,596.0326,10145.0
2024-03-18 14:00:00,600.33,600.54,597.88,599.44,8261.0,595.9631,596.1716,593.5309,595.0796,8261.0
2024-03-18 14:30:00,599.62,600.24,598.78,599.38,3200.0,595.2582,595.8737,594.4244,595.02,3200.0
2024-03-18 15:00:00,599.32,600.2,599.32,599.67,4917.0,594.9604,595.834,594.9604,595.3079,4917.0
2024-03-18 15:30:00,599.59,600.36,596.66,596.75,57730.0,595.2285,595.9929,592.3198,592.4091,57730.0
2024-03-19 09:30:00,594.39,597.17,593.71,595.36,8241.0,590.0663,592.8261,589.3912,591.0292,8241.0
2024-03-19 10:00:00,595.0,596.42,594.91,595.1,7119.0,590.6718,592.0815,590.5825,590.7711,7119.0
2024-03-19 10:30:00,595.24,596.35,594.63,594.92,6252.0,590.9101,592.012,590.3045,590.5924,6252.0
2024-03-19 11:00:00,594.59,596.83,594.3,596.79,6069.0,590.2648,592.4885,589.9769,592.4488,6069.0
2024-03-19 11:30:00,597.87,599.14,597.86,598.82,1447.0,593.521,594.7817,593.511,594.4641,1447.0
2024-03-19 12:00:00,598.89,600.79,598.88,600.79,8107.0,594.5336,596.4197,594.5236,596.4197,8107.0
2024-03-19 12:30:00,600.63,602.77,600.63,602.69,4715.0,596.2609,598.3853,596.2609,598.3059,4715.0
2024-03-19 13:00:00,603.04,604.25,602.42,603.14,7195.0,598.6534,599.8546,598.0379,598.7526,7195.0
2024-03-19 13:30:00,603.6,603.81,602.55,603.01,5381.0,599.2093,599.4178,598.1669,598.6236,5381.0
2024-03-19 14:00:00,602.46,603.72,602.45,602.9,2294.0,598.0776,599.3284,598.0677,598.5144,2294.0
2024-03-19 14:30:00,603.03,603.55,602.65,602.65,1764.0,598.6434,599.1597,598.2662,598.2662,1764.0
2024-03-19 15:00:00,602.65,603.6,602.47,603.47,5366.0,598.2662,599.2093,598.0875,599.0802,5366.0
2024-03-19 15:30:00,603.5,604.1,601.72,602.23,26165.0,599.11,599.7057,597.343,597.8493,26165.0
2024-03-20 09:30:00,601.74,605.57,600.16,604.37,13385.0,597.3628,601.165,595.7943,599.9737,13385.0
2024-03-20 10:00:00,604.1,606.42,604.0,604.74,8744.0,599.7057,602.0088,599.6064,600.341,8744.0
2024-03-20 10:30:00,604.69,605.47,603.83,604.22,8261.0,600.2914,601.0657,599.4376,599.8248,8261.0
2024-03-20 11:00:00,604.41,604.86,603.34,603.62,7406.0,600.0134,600.4601,598.9512,599.2291,7406.0
2024-03-20 11:30:00,603.4,603.4,599.27,599.27,21642.0,599.0107,599.0107,594.9108,594.9108,21642.0
2024-03-20 12:00:00,599.57,600.57,598.42,600.32,9892.0,595.2086,596.2013,594.067,595.9532,9892.0
2024-03-20 12:30:00,600.32,602.55,599.06,601.16,17844.0,595.9532,598.1669,594.7023,596.787,17844.0
2024-03-20 13:00:00,601.63,602.44,600.82,601.61,12711.0,597.2536,598.0577,596.4495,597.2338,12711.0
2024-03-20 13:30:00,601.59,602.35,600.42,601.31,8222.0,597.2139,597.9684,596.0524,596.9359,8222.0
2024-03-20 14:00:00,601.22,604.0,600.45,601.59,23864.0,596.8466,599.6064,596.0822,597.2139,23864.0
2024-03-20 14:30:00,602.0,602.5,599.89,600.66,9499.0,597.6209,598.1173,595.5263,596.2907,9499.0
2024-03-20 15:00:00,601.12,603.95,601.04,603.59,11170.0,596.7473,599.5567,596.6679,599.1994,11170.0
2024-03-20 15:30:00,604.39,604.72,602.06,604.08,22206.0,599.9935,600.3211,597.6805,599.6858,22206.0
2024-03-21 09:30:00,606.31,607.4,604.46,607.32,11287.0,601.8996,602.9816,600.063,602.9022,11287.0
2024-03-21 10:00:00,608.59,610.25,608.58,610.25,2882.0,604.163,605.8109,604.1531,605.8109,2882.0
2024-03-21 10:30:00,609.43,609.76,607.98,608.71,6326.0,604.9969,605.3245,603.5574,604.2821,6326.0
2024-03-21 11:00:00,608.06,609.12,607.48,607.94,9356.0,603.6368,604.6891,603.0611,603.5177,9356.0
2024-03-21 11:30:00,607.96,609.83,607.87,608.12,8667.0,603.5376,605.394,603.4482,603.6964,8667.0
2024-03-21 12:00:00,608.23,609.82,607.79,609.4,5663.0,603.8056,605.384,603.3688,604.9671,5663.0
2024-03-21 12:30:00,608.96,610.02,608.4,610.01,2601.0,604.5303,605.5826,603.9744,605.5727,2601.0
2024-03-21 13:00:00,608.86,609.85,608.85,609.85,3350.0,604.431,605.4138,604.4211,605.4138,3350.0
2024-03-21 13:30:00,609.95,612.0,609.95,612.0,3624.0,605.5131,607.5482,605.5131,607.5482,3624.0
2024-03-21 14:00:00,612.03,612.03,610.26,611.93,9217.0,607.578,607.578,605.8208,607.4787,9217.0
2024-03-21 14:30:00,612.16,612.16,609.43,610.32,6902.0,607.707,607.707,604.9969,605.8804,6902.0
2024-03-21 15:00:00,610.81,612.81,610.47,612.81,5639.0,606.3668,608.3523,606.0293,608.3523,5639.0
2024-03-21 15:30:00,612.32,613.56,611.71,612.57,44528.0,607.8659,609.0968,607.2603,608.114,44528.0
2024-03-22 09:30:00,608.02,608.16,603.94,607.08,22289.0,603.5971,603.7361,599.5468,602.664,22289.0
2024-03-22 10:00:00,607.08,607.31,604.56,605.34,12179.0,602.664,602.8923,600.1623,600.9366,12179.0
2024-03-22 10:30:00,605.72,605.74,603.45,604.76,22819.0,601.3139,601.3337,599.0604,600.3609,22819.0
2024-03-22 11:00:00,605.32,605.99,604.8,604.94,7206.0,600.9168,601.5819,600.4006,600.5395,7206.0
2024-03-22 11:30:00,605.56,606.58,603.87,603.92,6028.0,601.155,602.1676,599.4773,599.527,6028.0
2024-03-22 12:00:00,604.11,604.38,603.1,604.14,6322.0,599.7156,599.9836,598.7129,599.7454,6322.0
2024-03-22 12:30:00,604.1,605.12,603.68,605.07,7151.0,599.7057,600.7182,599.2887,600.6686,7151.0
2024-03-22 13:00:00,604.45,604.85,604.2,604.52,3494.0,600.0531,600.4502,599.8049,600.1226,3494.0
2024-03-22 13:30:00,604.62,605.88,604.03,605.72,8224.0,600.2219,601.4727,599.6362,601.3139,8224.0
2024-03-22 14:00:00,605.91,607.05,605.66,606.98,3634.0,601.5025,602.6342,601.2543,602.5647,3634.0
2024-03-22 14:30:00,606.81,606.81,605.36,605.93,3920.0,602.3959,602.3959,600.9565,601.5223,3920.0
2024-03-22 15:00:00,605.79,605.95,604.35,605.12,7353.0,601.3834,601.5422,599.9538,600.7182,7353.0
2024-03-22 15:30:00,605.14,607.32,604.89,607.11,39255.0,600.7381,602.9022,600.4899,602.6938,39255.0
2024-03-25 09:30:00,607.69,607.69,604.68,606.12,7464.0,603.2695,603.2695,600.2814,601.711,7464.0
2024-03-25 10:00:00,606.43,608.13,606.17,606.18,16489.0,602.0187,603.7063,601.7606,601.7705,16489.0
2024-03-25 10:30:00,606.2,606.27,604.2,604.83,5761.0,601.7904,601.8599,599.8049,600.4303,5761.0
2024-03-25 11:00:00,605.0,606.57,604.82,606.57,3440.0,600.5991,602.1577,600.4204,602.1577,3440.0
2024-03-25 11:30:00,605.98,606.31,605.28,605.57,10265.0,601.572,601.8996,600.8771,601.165,10265.0
2024-03-25 12:00:00,605.67,605.67,604.45,604.45,1979.0,601.2642,601.2642,600.0531,600.0531,1979.0
2024-03-25 12:30:00,604.77,605.22,602.79,603.41,9643.0,600.3708,600.8175,598.4052,599.0207,9643.0
2024-03-25 13:00:00,603.61,604.5,603.24,603.95,4598.0,599.2192,600.1027,598.8519,599.5567,4598.0
2024-03-25 13:30:00,603.94,605.07,603.92,604.77,5541.0,599.5468,600.6686,599.527,600.3708,5541.0
2024-03-25 14:00:00,604.64,605.0,602.97,603.5,5195.0,600.2417,600.5991,598.5839,599.11,5195.0
2024-03-25 14:30:00,602.98,604.24,602.09,604.14,5195.0,598.5938,599.8446,597.7103,599.7454,5195.0
2024-03-25 15:00:00,604.33,605.31,604.09,605.0,14538.0,599.934,600.9069,599.6957,600.5991,14538.0
2024-03-25 15:30:00,604.77,605.91,604.11,604.96,39231.0,600.3708,601.5025,599.7156,600.5594,39231.0
2024-03-26 09:30:00,605.45,607.31,604.0,606.29,4722.0,601.0458,602.8923,599.6064,601.8797,4722.0
2024-03-26 10:00:00,606.06,606.94,604.14,606.03,9543.0,601.6514,602.525,599.7454,601.6216,9543.0
2024-03-26 10:30:00,606.54,607.26,605.52,606.65,7094.0,602.1279,602.8427,601.1153,602.2371,7094.0
2024-03-26 11:00:00,606.16,607.41,606.16,606.8,3492.0,601.7507,602.9916,601.7507,602.386,3492.0
2024-03-26 11:30:00,606.45,607.45,605.6,606.97,3000.0,602.0386,603.0313,601.1947,602.5548,3000.0
2024-03-26 12:00:00,606.32,608.88,606.32,608.8,4116.0,601.9095,604.4509,601.9095,604.3715,4116.0
2024-03-26 12:30:00,608.38,608.98,607.2,607.94,4411.0,603.9545,604.5502,602.7831,603.5177,4411.0
2024-03-26 13:00:00,608.22,609.73,606.95,606.96,9970.0,603.7957,605.2947,602.5349,602.5449,9970.0
2024-03-26 13:30:00,607.13,608.01,606.89,607.25,2402.0,602.7136,603.5872,602.4754,602.8327,2402.0
2024-03-26 14:00:00,607.04,608.2,607.04,607.52,4025.0,602.6243,603.7758,602.6243,603.1008,4025.0
2024-03-26 14:30:00,607.85,608.09,607.24,608.04,3487.0,603.4284,603.6666,602.8228,603.617,3487.0
2024-03-26 15:00:00,608.04,609.6,607.36,607.36,8578.0,603.617,605.1656,602.9419,602.9419,8578.0
2024-03-26 15:30:00,607.46,610.56,607.34,610.47,53564.0,603.0412,606.1187,602.9221,606.0293,53564.0
2024-03-27 09:30:00,614.23,615.0,610.82,611.85,12626.0,609.762,610.5264,606.3768,607.3993,12626.0
2024-03-27 10:00:00,611.87,614.09,610.88,613.58,25474.0,607.4191,609.623,606.4363,609.1167,25474.0
2024-03-27 10:30:00,613.54,614.19,612.22,613.54,8781.0,609.077,609.7223,607.7666,609.077,8781.0
2024-03-27 11:00:00,613.51,613.82,609.63,610.16,18012.0,609.0472,609.3549,605.1954,605.7216,18012.0
2024-03-27 11:30:00,609.59,609.99,602.86,603.08,27835.0,605.1557,605.5528,598.4747,598.6931,27835.0
2024-03-27 12:00:00,602.65,607.66,602.35,606.8,11978.0,598.2662,603.2398,597.9684,602.386,11978.0
2024-03-27 12:30:00,606.49,607.54,606.13,607.16,8906.0,602.0783,603.1206,601.7209,602.7434,8906.0
2024-03-27 13:00:00,607.6,607.8,606.09,606.7,22282.0,603.1802,603.3787,601.6812,602.2867,22282.0
2024-03-27 13:30:00,606.75,607.58,606.38,607.39,6088.0,602.3364,603.1603,601.9691,602.9717,6088.0
2024-03-27 14:00:00,607.61,608.98,606.64,608.81,8907.0,603.1901,604.5502,602.2272,604.3814,8907.0
2024-03-27 14:30:00,608.97,609.01,606.68,607.31,8027.0,604.5402,604.5799,602.2669,602.8923,8027.0
2024-03-27 15:00:00,607.48,608.24,605.83,606.8,18953.0,603.0611,603.8155,601.4231,602.386,18953.0
2024-03-27 15:30:00,606.6,612.19,606.6,612.15,47134.0,602.1875,607.7368,602.1875,607.6971,47134.0
2024-03-28 09:30:00,611.82,613.26,609.36,612.87,11541.0,607.3695,608.799,604.9274,608.4119,11541.0
2024-03-28 10:00:00,612.79,613.88,611.0,612.38,7960.0,608.3324,609.4145,606.5555,607.9254,7960.0
2024-03-28 10:30:00,611.55,612.83,611.28,612.24,3477.0,607.1015,608.3722,606.8334,607.7864,3477.0
2024-03-28 11:00:00,612.1,612.67,611.35,611.56,7494.0,607.6475,608.2133,606.9029,607.1114,7494.0
2024-03-28 11:30:00,611.56,614.03,611.56,612.9,3824.0,607.1114,609.5634,607.1114,608.4416,3824.0
2024-03-28 12:00:00,612.59,613.57,612.48,612.49,3090.0,608.1339,609.1068,608.0247,608.0346,3090.0
2024-03-28 12:30:00,612.37,612.37,611.32,611.91,3452.0,607.9155,607.9155,606.8731,607.4588,3452.0
2024-03-28 13:00:00,612.0,612.99,611.93,612.43,3174.0,607.5482,608.531,607.4787,607.9751,3174.0
2024-03-28 13:30:00,612.14,612.74,611.84,612.71,2129.0,607.6872,608.2828,607.3894,608.253,2129.0
2024-03-28 14:00:00,612.49,613.0,612.12,612.54,5416.0,608.0346,608.5409,607.6673,608.0843,5416.0
2024-03-28 14:30:00,612.74,613.91,611.96,613.9,6191.0,608.2828,609.4443,607.5085,609.4344,6191.0
2024-03-28 15:00:00,613.9,614.73,613.33,614.56,3929.0,609.4344,610.2583,608.8685,610.0896,3929.0
2024-03-28 15:30:00,614.86,615.11,612.62,613.68,22661.0,610.3874,610.6356,608.1637,609.216,22661.0
2024-04-01 09:30:00,614.0,616.5,611.01,611.9,8478.0,609.5336,612.0155,606.5654,607.4489,8478.0
2024-04-01 10:00:00,610.86,611.48,607.68,608.0,11185.0,606.4165,607.032,603.2596,603.5773,11185.0
2024-04-01 10:30:00,607.95,608.24,606.89,608.15,5305.0,603.5276,603.8155,602.4754,603.7262,5305.0
2024-04-01 11:00:00,608.61,609.39,608.42,608.61,2485.0,604.1828,604.9572,603.9942,604.1828,2485.0
2024-04-01 11:30:00,608.65,608.65,606.35,607.71,6756.0,604.2226,604.2226,601.9393,603.2894,6756.0
2024-04-01 12:00:00,607.64,608.35,607.5,608.1,8905.0,603.2199,603.9247,603.0809,603.6766,8905.0
2024-04-01 12:30:00,608.42,608.78,607.36,607.36,5372.0,603.9942,604.3516,602.9419,602.9419,5372.0
2024-04-01 13:00:00,606.96,607.33,605.66,606.05,9659.0,602.5449,602.9122,601.2543,601.6415,9659.0
2024-04-01 13:30:00,606.61,607.77,606.36,606.99,7645.0,602.1974,603.349,601.9492,602.5746,7645.0
2024-04-01 14:00:00,606.6,608.44,606.6,607.51,9949.0,602.1875,604.0141,602.1875,603.0908,9949.0
2024-04-01 14:30:00,607.49,607.49,605.54,606.14,7371.0,603.071,603.071,601.1352,601.7308,7371.0
2024-04-01 15:00:00,605.81,606.21,605.0,606.13,9767.0,601.4032,601.8003,600.5991,601.7209,9767.0
2024-04-01 15:30:00,605.93,606.6,604.37,604.41,22057.0,601.5223,602.1875,599.9737,600.0134,22057.0
2024-04-02 09:30:00,602.91,602.91,593.42,595.69,17161.0,598.5243,598.5243,589.1033,591.3568,17161.0
2024-04-02 10:00:00,595.5,598.35,594.91,598.35,17035.0,591.1682,593.9975,590.5825,593.9975,17035.0
2024-04-02 10:30:00,597.43,600.57,597.11,597.43,17450.0,593.0842,596.2013,592.7665,593.0842,17450.0
2024-04-02 11:00:00,597.16,598.62,596.72,597.71,5561.0,592.8161,594.2655,592.3793,593.3621,5561.0
2024-04-02 11:30:00,598.46,599.22,596.52,597.99,10448.0,594.1067,594.8612,592.1808,593.6401,10448.0
2024-04-02 12:00:00,597.7,599.67,597.29,599.22,9547.0,593.3522,595.3079,592.9452,594.8612,9547.0
2024-04-02 12:30:00,598.88,599.82,598.61,599.44,7436.0,594.5236,595.4568,594.2556,595.0796,7436.0
2024-04-02 13:00:00,599.45,599.91,597.75,598.55,4329.0,595.0895,595.5461,593.4018,594.196,4329.0
2024-04-02 13:30:00,598.17,599.06,597.86,598.86,4859.0,593.8188,594.7023,593.511,594.5038,4859.0
2024-04-02 14:00:00,598.86,600.19,598.38,599.81,4024.0,594.5038,595.8241,594.0273,595.4469,4024.0
2024-04-02 14:30:00,599.68,600.07,599.2,599.76,4710.0,595.3178,595.705,594.8413,595.3972,4710.0
2024-04-02 15:00:00,599.5,600.6,599.5,600.3,4518.0,595.1391,596.2311,595.1391,595.9333,4518.0
2024-04-02 15:30:00,600.34,603.18,600.33,601.56,35481.0,595.973,598.7923,595.9631,597.1841,35481.0
2024-04-03 09:30:00,602.47,607.47,602.47,604.76,13500.0,598.0875,603.0511,598.0875,600.3609,13500.0
2024-04-03 10:00:00,605.35,608.65,605.35,607.64,18425.0,600.9466,604.2226,600.9466,603.2199,18425.0
2024-04-03 10:30:00,607.62,609.74,607.61,609.44,6753.0,603.2,605.3046,603.1901,605.0068,6753.0
2024-04-03 11:00:00,609.24,610.57,608.46,610.41,2481.0,604.8083,606.1286,604.0339,605.9698,2481.0
2024-04-03 11:30:00,610.42,612.15,610.23,610.32,3112.0,605.9797,607.6971,605.7911,605.8804,3112.0
2024-04-03 12:00:00,609.58,612.35,609.25,610.06,11924.0,605.1458,607.8956,604.8182,605.6223,11924.0
2024-04-03 12:30:00,610.28,611.76,609.02,610.96,4368.0,605.8407,607.3099,604.5899,606.5158,4368.0
2024-04-03 13:00:00,610.93,612.72,610.93,612.72,16676.0,606.486,608.263,606.486,608.263,16676.0
2024-04-03 13:30:00,612.59,612.84,611.27,611.3,3053.0,608.1339,608.3821,606.8235,606.8533,3053.0
2024-04-03 14:00:00,611.54,611.96,610.4,610.4,4694.0,607.0915,607.5085,605.9598,605.9598,4694.0
2024-04-03 14:30:00,610.55,610.96,608.58,608.86,6150.0,606.1087,606.5158,604.1531,604.431,6150.0
2024-04-03 15:00:00,608.69,610.22,606.8,608.54,10646.0,604.2623,605.7811,602.386,604.1134,10646.0
2024-04-03 15:30:00,608.27,611.25,608.24,610.58,39558.0,603.8453,606.8036,603.8155,606.1385,39558.0
2024-04-04 09:30:00,615.9,616.02,612.74,614.75,9054.0,611.4198,611.5389,608.2828,610.2782,9054.0
2024-04-04 10:00:00,613.71,616.66,613.55,616.49,3579.0,609.2457,612.1743,609.0869,612.0055,3579.0
2024-04-04 10:30:00,617.22,620.78,617.08,619.99,29930.0,612.7302,616.2643,612.5912,615.4801,29930.0
2024-04-04 11:00:00,620.09,620.13,617.9,619.39,8848.0,615.5793,615.619,613.4053,614.8844,8848.0
2024-04-04 11:30:00,619.13,619.21,618.27,618.94,7398.0,614.6263,614.7057,613.7726,614.4377,7398.0
2024-04-04 12:00:00,618.99,619.62,617.94,618.34,8382.0,614.4873,615.1128,613.445,613.8421,8382.0
2024-04-04 12:30:00,618.75,619.05,617.88,618.59,8118.0,614.2491,614.5469,613.3854,614.0903,8118.0
2024-04-04 13:00:00,618.59,618.77,618.13,618.48,6643.0,614.0903,614.2689,613.6336,613.9811,6643.0
2024-04-04 13:30:00,618.7,619.3,617.93,618.36,11561.0,614.1995,614.7951,613.4351,613.8619,11561.0
2024-04-04 14:00:00,618.02,618.59,614.81,615.1,24899.0,613.5244,614.0903,610.3377,610.6256,24899.0
2024-04-04 14:30:00,614.46,614.96,610.88,611.49,19451.0,609.9903,610.4867,606.4363,607.0419,19451.0
2024-04-04 15:00:00,611.3,612.04,606.22,606.22,18249.0,606.8533,607.5879,601.8102,601.8102,18249.0
2024-04-04 15:30:00,606.18,606.49,603.97,604.18,23466.0,601.7705,602.0783,599.5766,599.7851,23466.0
2024-04-05 09:30:00,607.82,612.22,604.51,611.36,8289.0,603.3986,607.7666,600.1127,606.9128,8289.0
2024-04-05 10:00:00,611.64,613.55,611.5,611.85,2889.0,607.1908,609.0869,607.0518,607.3993,2889.0
2024-04-05 10:30:00,612.01,614.01,611.79,614.0,4278.0,607.5581,609.5436,607.3397,609.5336,4278.0
2024-04-05 11:00:00,614.59,617.7,613.22,617.6,10327.0,610.1193,613.2067,608.7593,613.1075,10327.0
2024-04-05 11:30:00,617.81,617.81,616.29,616.9,8501.0,613.3159,613.3159,611.807,612.4125,8501.0
2024-04-05 12:00:00,617.09,618.49,616.84,618.37,13065.0,612.6012,613.991,612.353,613.8719,13065.0
2024-04-05 12:30:00,618.72,621.04,618.6,620.08,11873.0,614.2193,616.5224,614.1002,615.5694,11873.0
2024-04-05 13:00:00,620.33,620.4,619.4,620.21,8330.0,615.8176,615.8871,614.8944,615.6985,8330.0
2024-04-05 13:30:00,620.25,620.8,618.1,620.11,12605.0,615.7382,616.2842,613.6038,615.5992,12605.0
2024-04-05 14:00:00,619.69,621.86,618.79,620.08,14886.0,615.1822,617.3365,614.2888,615.5694,14886.0
2024-04-05 14:30:00,619.87,620.84,619.69,620.13,12108.0,615.3609,616.3239,615.1822,615.619,12108.0
2024-04-05 15:00:00,620.38,621.84,620.38,621.63,15573.0,615.8672,617.3166,615.8672,617.1081,15573.0
2024-04-05 15:30:00,621.63,622.28,619.28,619.41,56929.0,617.1081,617.7534,614.7752,614.9043,56929.0
2024-04-08 09:30:00,620.75,623.39,618.26,620.1,6735.0,616.2345,618.8553,613.7627,615.5893,6735.0
2024-04-08 10:00:00,620.11,623.42,619.39,623.14,10802.0,615.5992,618.8851,614.8844,618.6072,10802.0
2024-04-08 10:30:00,623.25,624.62,621.79,623.91,10865.0,618.7164,620.0764,617.267,619.3716,10865.0
2024-04-08 11:00:00,624.16,625.24,622.18,624.52,12193.0,619.6197,620.6919,617.6541,619.9771,12193.0
2024-04-08 11:30:00,624.46,624.63,621.6,622.82,6938.0,619.9176,620.0863,617.0784,618.2895,6938.0
2024-04-08 12:00:00,622.64,623.07,621.92,622.82,7746.0,618.1108,618.5377,617.396,618.2895,7746.0
2024-04-08 12:30:00,622.58,624.21,622.44,624.21,5542.0,618.0512,619.6694,617.9122,619.6694,5542.0
2024-04-08 13:00:00,624.22,625.98,624.21,625.82,8520.0,619.6793,621.4265,619.6694,621.2677,8520.0
2024-04-08 13:30:00,626.03,626.24,625.15,625.74,8285.0,621.4761,621.6846,620.6025,621.1882,8285.0
2024-04-08 14:00:00,625.75,625.75,624.05,624.82,7450.0,621.1982,621.1982,619.5105,620.2749,7450.0
2024-04-08 14:30:00,624.75,625.91,624.23,625.91,8164.0,620.2054,621.357,619.6892,621.357,8164.0
2024-04-08 15:00:00,626.4,626.67,624.49,624.66,9818.0,621.8434,622.1115,619.9473,620.1161,9818.0
2024-04-08 15:30:00,624.5,624.5,621.09,621.52,30186.0,619.9573,619.9573,616.5721,616.9989,30186.0
2024-04-09 09:30:00,621.87,621.87,611.55,614.2,5352.0,617.3464,617.3464,607.1015,609.7322,5352.0
2024-04-09 10:00:00,612.72,613.14,609.08,609.58,19595.0,608.263,608.6799,604.6494,605.1458,19595.0
2024-04-09 10:30:00,608.82,608.86,603.35,608.39,27031.0,604.3913,604.431,598.9611,603.9644,27031.0
2024-04-09 11:00:00,608.93,613.35,607.86,611.17,19164.0,604.5005,608.8884,603.4383,606.7242,19164.0
2024-04-09 11:30:00,611.17,613.59,611.09,611.85,9310.0,606.7242,609.1266,606.6448,607.3993,9310.0
2024-04-09 12:00:00,611.55,611.68,609.42,609.75,2771.0,607.1015,607.2305,604.987,605.3146,2771.0
2024-04-09 12:30:00,610.01,610.45,608.11,608.99,5047.0,605.5727,606.0095,603.6865,604.5601,5047.0
2024-04-09 13:00:00,608.84,609.08,607.45,607.45,2094.0,604.4112,604.6494,603.0313,603.0313,2094.0
2024-04-09 13:30:00,607.85,608.81,605.97,606.81,3892.0,603.4284,604.3814,601.5621,602.3959,3892.0
2024-04-09 14:00:00,606.07,606.58,605.12,605.14,9706.0,601.6613,602.1676,600.7182,600.7381,9706.0
2024-04-09 14:30:00,604.98,605.55,604.23,605.35,10449.0,600.5793,601.1451,599.8347,600.9466,10449.0
2024-04-09 15:00:00,605.36,612.08,605.27,612.08,17407.0,600.9565,607.6276,600.8671,607.6276,17407.0
2024-04-09 15:30:00,611.94,611.96,607.16,610.86,45407.0,607.4886,607.5085,602.7434,606.4165,45407.0
2024-04-10 09:30:00,594.89,607.91,587.67,606.29,49246.0,590.5627,603.4879,583.3952,601.8797,49246.0
2024-04-10 10:00:00,605.74,609.2,603.86,607.56,13709.0,601.3337,604.7686,599.4674,603.1405,13709.0
2024-04-10 10:30:00,607.63,611.02,606.5,607.38,13325.0,603.21,606.5753,602.0882,602.9618,13325.0
2024-04-10 11:00:00,607.23,608.81,605.65,608.69,13982.0,602.8129,604.3814,601.2444,604.2623,13982.0
2024-04-10 11:30:00,608.87,609.76,607.28,607.74,17180.0,604.441,605.3245,602.8625,603.3192,17180.0
2024-04-10 12:00:00,607.71,608.28,605.0,606.1,6294.0,603.2894,603.8552,600.5991,601.6911,6294.0
2024-04-10 12:30:00,605.92,607.95,605.92,607.94,4123.0,601.5124,603.5276,601.5124,603.5177,4123.0
2024-04-10 13:00:00,607.36,608.69,605.17,606.8,4216.0,602.9419,604.2623,600.7679,602.386,4216.0
2024-04-10 13:30:00,607.07,607.07,604.07,605.25,5093.0,602.6541,602.6541,599.6759,600.8473,5093.0
2024-04-10 14:00:00,605.6,607.06,604.77,605.1,4624.0,601.1947,602.6441,600.3708,600.6984,4624.0
2024-04-10 14:30:00,605.55,605.73,603.65,603.65,4326.0,601.1451,601.3238,599.2589,599.2589,4326.0
2024-04-10 15:00:00,604.02,607.02,603.67,605.81,6354.0,599.6262,602.6044,599.2788,601.4032,6354.0
2024-04-10 15:30:00,605.16,607.43,604.87,606.56,22917.0,600.7579,603.0114,600.4701,602.1478,22917.0
2024-04-11 09:30:00,605.26,610.45,603.91,608.5,10958.0,600.8572,606.0095,599.517,604.0736,10958.0
2024-04-11 10:00:00,608.35,608.48,605.43,605.47,5465.0,603.9247,604.0538,601.026,601.0657,5465.0
2024-04-11 10:30:00,605.88,606.27,604.38,605.82,4383.0,601.4727,601.8599,599.9836,601.4131,4383.0
2024-04-11 11:00:00,605.48,608.02,605.48,607.47,5154.0,601.0756,603.5971,601.0756,603.0511,5154.0
2024-04-11 11:30:00,606.58,607.44,605.73,607.09,4728.0,602.1676,603.0214,601.3238,602.6739,4728.0
2024-04-11 12:00:00,607.07,607.69,606.35,607.15,2599.0,602.6541,603.2695,601.9393,602.7335,2599.0
2024-04-11 12:30:00,607.11,607.81,607.11,607.41,2924.0,602.6938,603.3887,602.6938,602.9916,2924.0
2024-04-11 13:00:00,607.48,609.15,606.69,608.21,4405.0,603.0611,604.7189,602.2768,603.7858,4405.0
2024-04-11 13:30:00,608.69,608.69,607.1,608.06,3478.0,604.2623,604.2623,602.6838,603.6368,3478.0
2024-04-11 14:00:00,608.18,609.02,608.12,608.68,2935.0,603.756,604.5899,603.6964,604.2523,2935.0
2024-04-11 14:30:00,609.04,609.57,608.58,609.29,2622.0,604.6097,605.1359,604.1531,604.8579,2622.0
2024-04-11 15:00:00,609.6,611.24,609.35,610.55,9472.0,605.1656,606.7937,604.9175,606.1087,9472.0
2024-04-11 15:30:00,610.0,611.2,606.95,607.08,32480.0,605.5627,606.754,602.5349,602.664,32480.0
2024-04-12 09:30:00,601.81,606.78,601.81,604.67,8648.0,597.4323,602.3662,597.4323,600.2715,8648.0
2024-04-12 10:00:00,603.08,603.78,601.65,603.16,6007.0,598.6931,599.388,597.2735,598.7725,6007.0
2024-04-12 10:30:00,602.95,602.99,601.19,602.99,5053.0,598.564,598.6037,596.8168,598.6037,5053.0
2024-04-12 11:00:00,603.03,605.76,603.03,605.35,2073.0,598.6434,601.3536,598.6434,600.9466,2073.0
2024-04-12 11:30:00,605.75,606.66,605.2,605.65,2742.0,601.3437,602.247,600.7977,601.2444,2742.0
2024-04-12 12:00:00,605.7,606.1,603.41,604.29,5492.0,601.294,601.6911,599.0207,599.8943,5492.0
2024-04-12 12:30:00,603.59,604.19,602.1,602.13,3291.0,599.1994,599.795,597.7202,597.75,3291.0
2024-04-12 13:00:00,601.99,603.47,601.99,602.12,3120.0,597.611,599.0802,597.611,597.7401,3120.0
2024-04-12 13:30:00,601.89,603.07,600.86,602.06,4461.0,597.5117,598.6831,596.4892,597.6805,4461.0
2024-04-12 14:00:00,601.83,603.38,601.55,602.43,4922.0,597.4522,598.9909,597.1742,598.0478,4922.0
2024-04-12 14:30:00,602.61,603.14,602.1,602.14,3005.0,598.2265,598.7526,597.7202,597.7599,3005.0
2024-04-12 15:00:00,601.95,602.24,600.23,601.14,5411.0,597.5713,597.8592,595.8638,596.7672,5411.0
2024-04-12 15:30:00,600.68,603.01,600.16,602.11,23324.0,596.3105,598.6236,595.7943,597.7301,23324.0
2024-04-15 09:30:00,614.18,619.49,610.18,611.01,21952.0,609.7123,614.9837,605.7414,606.5654,21952.0
2024-04-15 10:00:00,610.49,611.35,605.71,605.71,8602.0,606.0492,606.9029,601.3039,601.3039,8602.0
2024-04-15 10:30:00,606.09,606.1,604.13,604.13,6518.0,601.6812,601.6911,599.7354,599.7354,6518.0
2024-04-15 11:00:00,603.87,605.05,603.6,605.05,4755.0,599.4773,600.6487,599.2093,600.6487,4755.0
2024-04-15 11:30:00,605.29,607.44,605.29,606.12,8679.0,600.887,603.0214,600.887,601.711,8679.0
2024-04-15 12:00:00,606.12,606.23,604.26,604.46,10240.0,601.711,601.8202,599.8645,600.063,10240.0
2024-04-15 12:30:00,603.98,604.23,602.82,603.79,8298.0,599.5865,599.8347,598.435,599.3979,8298.0
2024-04-15 13:00:00,603.17,603.85,598.78,598.78,6659.0,598.7824,599.4575,594.4244,594.4244,6659.0
2024-04-15 13:30:00,599.14,599.89,598.08,599.65,7079.0,594.7817,595.5263,593.7294,595.288,7079.0
2024-04-15 14:00:00,599.78,600.28,597.84,598.74,10445.0,595.4171,595.9134,593.4912,594.3846,10445.0
2024-04-15 14:30:00,598.7,600.51,598.37,599.69,20131.0,594.3449,596.1418,594.0173,595.3277,20131.0
2024-04-15 15:00:00,599.5,600.21,598.73,599.48,18316.0,595.1391,595.844,594.3747,595.1193,18316.0
2024-04-15 15:30:00,599.48,601.92,599.22,599.26,50208.0,595.1193,597.5415,594.8612,594.9009,50208.0
2024-04-16 09:30:00,601.68,601.9,591.97,595.88,10467.0,597.3033,597.5217,587.6639,591.5454,10467.0
2024-04-16 10:00:00,595.5,599.34,595.49,597.26,4397.0,591.1682,594.9803,591.1583,592.9154,4397.0
2024-04-16 10:30:00,595.41,595.64,593.81,594.96,7214.0,591.0789,591.3072,589.4905,590.6321,7214.0
2024-04-16 11:00:00,595.14,598.31,595.14,597.37,7311.0,590.8108,593.9578,590.8108,593.0246,7311.0
2024-04-16 11:30:00,597.57,600.59,597.3,598.79,8808.0,593.2232,596.2212,592.9551,594.4343,8808.0
2024-04-16 12:00:00,598.15,599.92,597.21,599.73,3299.0,593.7989,595.5561,592.8658,595.3674,3299.0
2024-04-16 12:30:00,599.56,600.25,598.67,599.52,2887.0,595.1987,595.8837,594.3152,595.159,2887.0
2024-04-16 13:00:00,599.56,600.22,598.64,598.81,5697.0,595.1987,595.8539,594.2854,594.4541,5697.0
2024-04-16 13:30:00,598.77,598.81,596.09,596.71,6119.0,594.4144,594.4541,591.7539,592.3694,6119.0
2024-04-16 14:00:00,597.59,600.74,595.77,596.28,7117.0,593.243,596.3701,591.4362,591.9425,7117.0
2024-04-16 14:30:00,596.99,598.36,596.96,598.12,9776.0,592.6474,594.0074,592.6176,593.7692,9776.0
2024-04-16 15:00:00,598.45,598.5,597.43,597.82,9069.0,594.0968,594.1464,593.0842,593.4713,9069.0
2024-04-16 15:30:00,597.75,597.92,593.96,595.24,42552.0,593.4018,593.5706,589.6394,590.9101,42552.0
2024-04-17 09:30:00,596.66,599.75,595.32,599.02,16094.0,592.3198,595.3873,590.9895,594.6626,16094.0
2024-04-17 10:00:00,599.51,600.01,597.8,599.06,11551.0,595.149,595.6454,593.4515,594.7023,11551.0
2024-04-17 10:30:00,599.91,600.05,597.07,598.84,9626.0,595.5461,595.6851,592.7268,594.4839,9626.0
2024-04-17 11:00:00,598.3,598.45,595.92,596.39,8735.0,593.9478,594.0968,591.5852,592.0517,8735.0
2024-04-17 11:30:00,595.76,596.5,594.12,595.8,12641.0,591.4263,592.1609,589.7983,591.466,12641.0
2024-04-17 12:00:00,595.74,596.23,593.05,593.31,12250.0,591.4065,591.8929,588.736,588.9941,12250.0
2024-04-17 12:30:00,593.31,593.31,590.87,592.16,6869.0,588.9941,588.9941,586.5719,587.8525,6869.0
2024-04-17 13:00:00,591.63,593.11,590.44,593.11,14534.0,587.3264,588.7956,586.145,588.7956,14534.0
2024-04-17 13:30:00,593.13,595.82,592.32,595.25,10226.0,588.8155,591.4859,588.0113,590.92,10226.0
2024-04-17 14:00:00,595.16,595.66,593.31,594.6,23238.0,590.8307,591.327,588.9941,590.2748,23238.0
2024-04-17 14:30:00,593.72,596.85,591.71,591.87,30270.0,589.4012,592.5084,587.4058,587.5646,30270.0
2024-04-17 15:00:00,592.08,593.08,591.8,591.8,12635.0,587.7731,588.7658,587.4951,587.4951,12635.0
2024-04-17 15:30:00,592.18,593.82,591.14,592.89,60561.0,587.8724,589.5004,586.8399,588.5772,60561.0
2024-04-18 09:30:00,596.95,596.95,591.01,592.81,14245.0,592.6077,592.6077,586.7109,588.4978,14245.0
2024-04-18 10:00:00,592.37,593.72,591.13,593.46,10997.0,588.061,589.4012,586.83,589.1431,10997.0
2024-04-18 10:30:00,593.87,594.22,591.88,592.28,13300.0,589.5501,589.8975,587.5745,587.9716,13300.0
2024-04-18 11:00:00,592.01,594.08,591.14,593.72,8900.0,587.7036,589.7585,586.8399,589.4012,8900.0
2024-04-18 11:30:00,593.67,594.25,592.73,593.9,7400.0,589.3515,589.9273,588.4184,589.5799,7400.0
2024-04-18 12:00:00,593.9,593.95,591.84,592.37,7701.0,589.5799,589.6295,587.5348,588.061,7701.0
2024-04-18 12:30:00,592.55,592.67,589.32,590.21,6089.0,588.2397,588.3588,585.0332,585.9167,6089.0
2024-04-18 13:00:00,590.15,590.24,582.3,583.75,22790.0,585.8571,585.9465,578.0642,579.5037,22790.0
2024-04-18 13:30:00,584.57,584.57,581.84,583.13,21994.0,580.3177,580.3177,577.6076,578.8882,21994.0
2024-04-18 14:00:00,583.5,586.93,582.66,585.98,20442.0,579.2555,582.6606,578.4216,581.7175,20442.0
2024-04-18 14:30:00,586.05,586.48,584.02,584.07,41207.0,581.787,582.2138,579.7717,579.8214,41207.0
2024-04-18 15:00:00,584.02,586.94,583.85,584.93,32435.0,579.7717,582.6705,579.603,580.6751,32435.0
2024-04-18 15:30:00,584.91,588.0,584.51,587.27,78837.0,580.6552,583.7228,580.2582,582.9981,78837.0
2024-04-19 09:30:00,589.8,593.5,588.01,593.0,19725.0,585.5097,589.1828,583.7327,588.6864,19725.0
2024-04-19 10:00:00,593.5,594.4,587.59,587.59,15094.0,589.1828,590.0762,583.3158,583.3158,15094.0
2024-04-19 10:30:00,588.76,590.2,586.1,586.42,16524.0,584.4772,585.9068,581.8366,582.1543,16524.0
2024-04-19 11:00:00,586.51,586.99,584.07,584.59,11345.0,582.2436,582.7201,579.8214,580.3376,11345.0
2024-04-19 11:30:00,584.71,584.84,580.75,580.75,16416.0,580.4567,580.5858,576.5255,576.5255,16416.0
2024-04-19 12:00:00,581.34,582.75,575.72,575.72,21890.0,577.1112,578.511,571.5321,571.5321,21890.0
2024-04-19 12:30:00,575.98,576.95,574.54,576.36,21922.0,571.7902,572.7531,570.3607,572.1674,21922.0
2024-04-19 13:00:00,576.29,577.97,575.94,575.94,26065.0,572.098,573.7657,571.7505,571.7505,26065.0
2024-04-19 13:30:00,576.3,579.4,575.81,578.25,14071.0,572.1079,575.1853,571.6214,574.0437,14071.0
2024-04-19 14:00:00,577.95,577.95,574.65,575.36,17089.0,573.7459,573.7459,570.4699,571.1747,17089.0
2024-04-19 14:30:00,575.56,575.71,572.82,573.63,23446.0,571.3733,571.5222,568.6532,569.4573,23446.0
2024-04-19 15:00:00,573.55,575.0,572.67,573.3,15938.0,569.3779,570.8173,568.5043,569.1297,15938.0
2024-04-19 15:30:00,573.23,576.46,572.57,575.72,74543.0,569.0602,572.2667,568.405,571.5321,74543.0
2024-04-22 09:30:00,577.77,580.1,574.89,580.1,12018.0,573.5672,575.8802,570.7081,575.8802,12018.0
2024-04-22 10:00:00,580.63,581.58,577.5,578.33,12634.0,576.4064,577.3495,573.2991,574.1231,12634.0
2024-04-22 10:30:00,577.57,578.36,576.42,577.06,8137.0,573.3686,574.1529,572.227,572.8623,8137.0
2024-04-22 11:00:00,576.58,577.54,575.5,576.57,6690.0,572.3858,573.3389,571.3137,572.3759,6690.0
2024-04-22 11:30:00,576.6,579.42,575.94,579.28,7058.0,572.4057,575.2052,571.7505,575.0662,7058.0
2024-04-22 12:00:00,579.9,582.13,579.9,581.13,5720.0,575.6817,577.8955,575.6817,576.9027,5720.0
2024-04-22 12:30:00,580.95,582.0,580.41,581.25,2008.0,576.7241,577.7664,576.188,577.0219,2008.0
2024-04-22 13:00:00,582.74,583.54,582.25,583.37,7317.0,578.501,579.2952,578.0146,579.1264,7317.0
2024-04-22 13:30:00,583.88,586.82,583.34,585.9,4619.0,579.6327,582.5514,579.0967,581.638,4619.0
2024-04-22 14:00:00,586.25,588.15,585.85,588.14,2766.0,581.9855,583.8717,581.5884,583.8618,2766.0
2024-04-22 14:30:00,588.55,588.93,586.72,586.96,4509.0,584.2688,584.646,582.4521,582.6903,4509.0
2024-04-22 15:00:00,587.42,588.53,586.62,588.52,7759.0,583.147,584.2489,582.3528,584.239,7759.0
2024-04-22 15:30:00,587.94,588.18,584.06,584.18,35851.0,583.6632,583.9015,579.8114,579.9306,35851.0
2024-04-23 09:30:00,585.6,587.92,584.91,587.35,11002.0,581.3402,583.6434,580.6552,583.0775,11002.0
2024-04-23 10:00:00,588.21,592.9,588.21,592.9,8281.0,583.9312,588.5871,583.9312,588.5871,8281.0
2024-04-23 10:30:00,593.83,594.69,593.46,594.17,1599.0,589.5104,590.3641,589.1431,589.8479,1599.0
2024-04-23 11:00:00,595.13,595.13,592.54,592.85,2316.0,590.8009,590.8009,588.2297,588.5375,2316.0
2024-04-23 11:30:00,592.95,593.71,591.72,591.88,6488.0,588.6368,589.3912,587.4157,587.5745,6488.0
2024-04-23 12:00:00,592.56,593.86,592.2,593.63,2965.0,588.2496,589.5401,587.8922,589.3118,2965.0
2024-04-23 12:30:00,593.73,596.48,593.73,596.41,7625.0,589.4111,592.1411,589.4111,592.0716,7625.0
2024-04-23 13:00:00,596.53,596.86,595.34,596.47,3725.0,592.1907,592.5183,591.0094,592.1312,3725.0
2024-04-23 13:30:00,596.68,596.98,596.09,596.7,4276.0,592.3396,592.6374,591.7539,592.3595,4276.0
2024-04-23 14:00:00,596.91,597.23,595.75,596.58,5198.0,592.568,592.8856,591.4164,592.2404,5198.0
2024-04-23 14:30:00,595.98,596.48,593.83,595.28,8499.0,591.6447,592.1411,589.5104,590.9498,8499.0
2024-04-23 15:00:00,595.09,595.3,593.26,593.62,14482.0,590.7612,590.9697,588.9445,589.3019,14482.0
2024-04-23 15:30:00,593.37,595.52,593.08,594.74,20333.0,589.0537,591.1881,588.7658,590.4137,20333.0
2024-04-24 09:30:00,592.73,598.65,592.73,596.06,4767.0,588.4184,594.2953,588.4184,591.7241,4767.0
2024-04-24 10:00:00,596.0,596.0,590.17,590.57,4045.0,591.6646,591.6646,585.877,586.2741,4045.0
2024-04-24 10:30:00,591.15,592.23,588.85,589.75,11331.0,586.8499,587.922,584.5666,585.46,11331.0
2024-04-24 11:00:00,589.75,590.19,589.11,589.29,6800.0,585.46,585.8968,584.8247,585.0034,6800.0
2024-04-24 11:30:00,589.38,591.11,588.15,588.36,8202.0,585.0927,586.8101,583.8717,584.0802,8202.0
2024-04-24 12:00:00,588.53,588.7,585.93,587.88,7689.0,584.2489,584.4177,581.6678,583.6036,7689.0
2024-04-24 12:30:00,587.48,587.5,585.14,586.9,3500.0,583.2066,583.2264,580.8836,582.6308,3500.0
2024-04-24 13:00:00,588.01,589.56,587.43,589.25,3650.0,583.7327,585.2714,583.1569,584.9637,3650.0
2024-04-24 13:30:00,589.92,592.42,589.91,591.59,12737.0,585.6288,588.1106,585.6189,587.2867,12737.0
2024-04-24 14:00:00,591.49,591.81,588.99,589.0,7506.0,587.1874,587.5051,584.7056,584.7155,7506.0
2024-04-24 14:30:00,588.91,590.64,588.48,589.59,5228.0,584.6261,586.3436,584.1993,585.3012,5228.0
2024-04-24 15:00:00,589.55,591.13,588.84,590.68,4298.0,585.2615,586.83,584.5567,586.3833,4298.0
2024-04-24 15:30:00,590.94,592.84,589.98,591.66,18009.0,586.6414,588.5276,585.6884,587.3561,18009.0
2024-04-25 09:30:00,584.47,585.19,578.45,581.27,23162.0,580.2184,580.9332,574.2422,577.0417,23162.0
2024-04-25 10:00:00,581.25,586.36,580.49,584.92,23149.0,577.0219,582.0947,576.2674,580.6652,23149.0
2024-04-25 10:30:00,585.08,585.18,583.07,584.65,7357.0,580.824,580.9233,578.8286,580.3971,7357.0
2024-04-25 11:00:00,585.0,586.8,584.99,586.51,8698.0,580.7446,582.5315,580.7347,582.2436,8698.0
2024-04-25 11:30:00,586.86,590.07,586.66,587.91,15104.0,582.5911,585.7777,582.3925,583.6334,15104.0
2024-04-25 12:00:00,588.91,592.92,588.58,592.91,2793.0,584.6261,588.607,584.2986,588.5971,2793.0
2024-04-25 12:30:00,593.11,593.11,591.34,592.8,6342.0,588.7956,588.7956,587.0385,588.4879,6342.0
2024-04-25 13:00:00,592.8,594.68,592.2,594.38,12487.0,588.4879,590.3542,587.8922,590.0564,12487.0
2024-04-25 13:30:00,594.38,598.52,594.31,597.8,10835.0,590.0564,594.1662,589.9869,593.4515,10835.0
2024-04-25 14:00:00,597.98,599.76,597.72,598.27,10738.0,593.6302,595.3972,593.3721,593.9181,10738.0
2024-04-25 14:30:00,598.07,598.99,597.19,598.7,8853.0,593.7195,594.6328,592.8459,594.3449,8853.0
2024-04-25 15:00:00,598.94,600.41,598.94,600.29,11670.0,594.5832,596.0425,594.5832,595.9234,11670.0
2024-04-25 15:30:00,599.87,599.87,597.09,597.48,37051.0,595.5064,595.5064,592.7466,593.1338,37051.0
2024-04-26 09:30:00,598.79,601.8,598.79,601.41,10963.0,594.4343,597.4224,594.4343,597.0352,10963.0
2024-04-26 10:00:00,601.41,603.62,601.28,602.62,15002.0,597.0352,599.2291,596.9062,598.2364,15002.0
2024-04-26 10:30:00,602.39,603.0,599.82,601.49,15678.0,598.0081,598.6137,595.4568,597.1146,15678.0
2024-04-26 11:00:00,601.05,602.66,599.14,600.52,20402.0,596.6778,598.2761,594.7817,596.1517,20402.0
2024-04-26 11:30:00,600.53,600.8,599.27,599.85,16054.0,596.1616,596.4297,594.9108,595.4866,16054.0
2024-04-26 12:00:00,599.85,601.72,598.81,601.72,11786.0,595.4866,597.343,594.4541,597.343,11786.0
2024-04-26 12:30:00,601.88,603.98,601.88,603.7,4559.0,597.5018,599.5865,597.5018,599.3086,4559.0
2024-04-26 13:00:00,603.7,603.97,602.75,603.64,4834.0,599.3086,599.5766,598.3655,599.249,4834.0
2024-04-26 13:30:00,603.25,605.81,602.91,605.8,5898.0,598.8618,601.4032,598.5243,601.3933,5898.0
2024-04-26 14:00:00,605.32,605.73,604.2,605.05,4133.0,600.9168,601.3238,599.8049,600.6487,4133.0
2024-04-26 14:30:00,604.77,605.59,604.35,605.55,9171.0,600.3708,601.1848,599.9538,601.1451,9171.0
2024-04-26 15:00:00,605.46,606.4,604.44,605.93,7624.0,601.0558,601.9889,600.0432,601.5223,7624.0
2024-04-26 15:30:00,605.9,606.2,603.36,604.69,29760.0,601.4926,601.7904,598.971,600.2914,29760.0
2024-04-29 09:30:00,605.94,607.99,602.35,602.61,17579.0,601.5323,603.5674,597.9684,598.2265,17579.0
2024-04-29 10:00:00,602.94,607.3,602.06,606.04,19150.0,598.5541,602.8824,597.6805,601.6315,19150.0
2024-04-29 10:30:00,606.11,606.11,603.0,603.53,20655.0,601.701,601.701,598.6137,599.1398,20655.0
2024-04-29 11:00:00,603.38,606.1,602.96,605.63,17697.0,598.9909,601.6911,598.5739,601.2245,17697.0
2024-04-29 11:30:00,605.38,605.76,603.79,604.96,12459.0,600.9763,601.3536,599.3979,600.5594,12459.0
2024-04-29 12:00:00,604.38,605.71,604.38,604.74,7618.0,599.9836,601.3039,599.9836,600.341,7618.0
2024-04-29 12:30:00,604.72,605.21,603.64,604.88,10615.0,600.3211,600.8076,599.249,600.48,10615.0
2024-04-29 13:00:00,605.27,605.51,604.2,604.2,9316.0,600.8671,601.1054,599.8049,599.8049,9316.0
2024-04-29 13:30:00,604.51,604.76,602.81,603.43,5957.0,600.1127,600.3609,598.425,599.0405,5957.0
2024-04-29 14:00:00,603.49,603.89,602.4,602.4,10100.0,599.1001,599.4972,598.018,598.018,10100.0
2024-04-29 14:30:00,602.71,602.71,601.21,602.42,8594.0,598.3258,598.3258,596.8367,598.0379,8594.0
2024-04-29 15:00:00,602.14,602.14,598.8,601.02,16587.0,597.7599,597.7599,594.4442,596.6481,16587.0
2024-04-29 15:30:00,600.94,604.0,600.71,602.82,34744.0,596.5686,599.6064,596.3403,598.435,34744.0
2024-04-30 09:30:00,600.2,605.22,583.24,603.39,53253.0,595.834,600.8175,578.9974,599.0008,53253.0
2024-04-30 10:00:00,603.95,606.42,597.39,597.47,69599.0,599.5567,602.0088,593.0445,593.1239,69599.0
2024-04-30 10:30:00,597.6,600.17,588.18,589.3,31648.0,593.2529,595.8042,583.9015,585.0133,31648.0
2024-04-30 11:00:00,591.09,591.09,583.54,588.53,24782.0,586.7903,586.7903,579.2952,584.2489,24782.0
2024-04-30 11:30:00,587.87,589.25,583.85,586.21,13505.0,583.5937,584.9637,579.603,581.9458,13505.0
2024-04-30 12:00:00,586.4,588.08,584.88,585.85,13809.0,582.1344,583.8022,580.6255,581.5884,13809.0
2024-04-30 12:30:00,585.66,587.64,584.72,585.0,15610.0,581.3998,583.3654,580.4666,580.7446,15610.0
2024-04-30 13:00:00,584.85,586.69,582.24,586.4,17494.0,580.5957,582.4223,578.0047,582.1344,17494.0
2024-04-30 13:30:00,586.73,589.75,586.07,589.75,8825.0,582.462,585.46,581.8068,585.46,8825.0
2024-04-30 14:00:00,590.2,590.75,588.23,588.89,15585.0,585.9068,586.4528,583.9511,584.6063,15585.0
2024-04-30 14:30:00,588.95,591.86,588.48,590.26,11938.0,584.6659,587.5547,584.1993,585.9663,11938.0
2024-04-30 15:00:00,589.69,592.01,589.29,591.52,19191.0,585.4005,587.7036,585.0034,587.2172,19191.0
2024-04-30 15:30:00,591.44,592.14,586.64,587.29,48062.0,587.1377,587.8327,582.3727,583.0179,48062.0
2024-05-01 09:30:00,586.73,588.28,576.4,582.16,19818.0,582.462,584.0007,572.2072,577.9253,19818.0
2024-05-01 10:00:00,582.4,584.57,580.33,580.34,20115.0,578.1635,580.3177,576.1086,576.1185,20115.0
2024-05-01 10:30:00,580.34,582.09,577.79,580.95,33358.0,576.1185,577.8558,573.587,576.7241,33358.0
2024-05-01 11:00:00,581.1,582.29,578.77,580.55,13171.0,576.873,578.0543,574.5599,576.327,13171.0
2024-05-01 11:30:00,580.35,584.35,580.34,582.0,17969.0,576.1284,580.0993,576.1185,577.7664,17969.0
2024-05-01 12:00:00,581.68,585.96,580.55,585.96,11804.0,577.4487,581.6976,576.327,581.6976,11804.0
2024-05-01 12:30:00,585.82,586.91,584.91,585.72,6438.0,581.5586,582.6407,580.6552,581.4594,6438.0
2024-05-01 13:00:00,585.62,586.8,584.24,585.81,5637.0,581.3601,582.5315,579.9901,581.5487,5637.0
2024-05-01 13:30:00,586.44,587.53,585.63,587.01,7984.0,582.1741,583.2562,581.37,582.74,7984.0
2024-05-01 14:00:00,587.01,591.32,587.01,591.18,13955.0,582.74,587.0186,582.74,586.8796,13955.0
2024-05-01 14:30:00,591.19,600.88,587.42,600.86,40131.0,586.8896,596.5091,583.147,596.4892,40131.0
2024-05-01 15:00:00,601.43,603.38,598.79,599.45,20573.0,597.0551,598.9909,594.4343,595.0895,20573.0
2024-05-01 15:30:00,599.3,599.6,590.68,590.69,57185.0,594.9406,595.2384,586.3833,586.3932,57185.0
2024-05-02 09:30:00,591.89,595.71,585.63,586.97,21844.0,587.5845,591.3767,581.37,582.7003,21844.0
2024-05-02 10:00:00,587.14,587.15,580.54,584.69,22581.0,582.869,582.879,576.317,580.4368,22581.0
2024-05-02 10:30:00,585.25,588.14,583.28,587.57,18866.0,580.9928,583.8618,579.0371,583.2959,18866.0
2024-05-02 11:00:00,587.51,587.93,584.92,585.86,15514.0,583.2363,583.6533,580.6652,581.5983,15514.0
2024-05-02 11:30:00,585.86,588.46,585.67,587.82,6740.0,581.5983,584.1794,581.4097,583.5441,6740.0
2024-05-02 12:00:00,587.77,588.07,582.67,583.52,10257.0,583.4944,583.7923,578.4315,579.2754,10257.0
2024-05-02 12:30:00,583.52,588.27,583.04,587.8,7948.0,579.2754,583.9908,578.7988,583.5242,7948.0
2024-05-02 13:00:00,587.8,590.43,587.59,589.73,10362.0,583.5242,586.1351,583.3158,585.4402,10362.0
2024-05-02 13:30:00,589.69,590.09,586.68,587.55,11020.0,585.4005,585.7976,582.4124,583.276,11020.0
2024-05-02 14:00:00,587.97,588.58,586.07,588.12,12911.0,583.693,584.2986,581.8068,583.8419,12911.0
2024-05-02 14:30:00,588.44,589.0,587.64,588.63,23093.0,584.1596,584.7155,583.3654,584.3482,23093.0
2024-05-02 15:00:00,589.35,592.31,589.14,591.38,20564.0,585.0629,588.0014,584.8545,587.0782,20564.0
2024-05-02 15:30:00,590.95,590.95,587.46,589.78,56191.0,586.6513,586.6513,583.1867,585.4898,56191.0
2024-05-03 09:30:00,595.51,598.66,594.31,595.25,14919.0,591.1781,594.3052,589.9869,590.92,14919.0
2024-05-03 10:00:00,592.01,595.7,591.2,593.06,19577.0,587.7036,591.3668,586.8995,588.746,19577.0
2024-05-03 10:30:00,593.84,593.84,588.59,589.34,10896.0,589.5203,589.5203,584.3085,585.053,10896.0
2024-05-03 11:00:00,589.5,590.99,588.24,590.99,6999.0,585.2119,586.691,583.961,586.691,6999.0
2024-05-03 11:30:00,591.17,592.52,590.13,591.95,7539.0,586.8697,588.2099,585.8373,587.644,7539.0
2024-05-03 12:00:00,591.95,591.95,589.94,590.38,9316.0,587.644,587.644,585.6487,586.0855,9316.0
2024-05-03 12:30:00,590.67,592.04,590.37,591.49,6767.0,586.3733,587.7334,586.0755,587.1874,6767.0
2024-05-03 13:00:00,591.52,593.63,591.44,593.63,9106.0,587.2172,589.3118,587.1377,589.3118,9106.0
2024-05-03 13:30:00,593.35,594.35,592.67,593.64,7556.0,589.0339,590.0266,588.3588,589.3217,7556.0
2024-05-03 14:00:00,593.42,594.11,591.76,593.58,11487.0,589.1033,589.7883,587.4554,589.2622,11487.0
2024-05-03 14:30:00,593.86,594.3,592.47,593.0,7370.0,589.5401,589.9769,588.1603,588.6864,7370.0
2024-05-03 15:00:00,592.85,593.58,591.02,592.14,10557.0,588.5375,589.2622,586.7208,587.8327,10557.0
2024-05-03 15:30:00,592.14,592.81,588.87,591.06,52463.0,587.8327,588.4978,584.5864,586.7605,52463.0
2024-05-06 09:30:00,597.02,598.79,594.03,596.8,8693.0,592.6772,594.4343,589.7089,592.4588,8693.0
2024-05-06 10:00:00,596.68,602.62,595.85,601.75,29270.0,592.3396,598.2364,591.5157,597.3727,29270.0
2024-05-06 10:30:00,602.19,602.19,600.0,600.93,18050.0,597.8095,597.8095,595.6355,596.5587,18050.0
2024-05-06 11:00:00,600.92,600.92,598.53,598.78,11588.0,596.5488,596.5488,594.1762,594.4244,11588.0
2024-05-06 11:30:00,598.78,600.51,598.0,600.04,7997.0,594.4244,596.1418,593.65,595.6752,7997.0
2024-05-06 12:00:00,599.56,599.83,598.49,599.42,5445.0,595.1987,595.4667,594.1365,595.0597,5445.0
2024-05-06 12:30:00,599.48,600.75,598.87,600.75,9734.0,595.1193,596.38,594.5137,596.38,9734.0
2024-05-06 13:00:00,600.73,601.16,599.66,599.67,4925.0,596.3602,596.787,595.298,595.3079,4925.0
2024-05-06 13:30:00,600.32,601.67,600.32,601.23,5487.0,595.9532,597.2933,595.9532,596.8565,5487.0
2024-05-06 14:00:00,600.88,600.89,598.48,600.18,6667.0,596.5091,596.519,594.1265,595.8142,6667.0
2024-05-06 14:30:00,600.03,600.03,597.97,598.84,7443.0,595.6653,595.6653,593.6202,594.4839,7443.0
2024-05-06 15:00:00,598.56,598.75,596.74,597.7,10897.0,594.206,594.3946,592.3992,593.3522,10897.0
2024-05-06 15:30:00,597.7,599.94,597.53,599.94,22298.0,593.3522,595.5759,593.1834,595.5759,22298.0
2024-05-07 09:30:00,600.59,604.46,596.92,598.21,10870.0,596.2212,600.063,592.5779,593.8585,10870.0
2024-05-07 10:00:00,598.9,598.91,595.58,597.25,7022.0,594.5435,594.5534,591.2476,592.9055,7022.0
2024-05-07 10:30:00,597.47,598.93,595.73,597.67,8859.0,593.1239,594.5733,591.3965,593.3224,8859.0
2024-05-07 11:00:00,597.67,598.43,595.67,597.17,8571.0,593.3224,594.0769,591.337,592.8261,8571.0
2024-05-07 11:30:00,597.25,599.05,596.37,598.5,13709.0,592.9055,594.6924,592.0319,594.1464,13709.0
2024-05-07 12:00:00,598.47,599.55,598.12,599.55,3308.0,594.1166,595.1888,593.7692,595.1888,3308.0
2024-05-07 12:30:00,598.92,600.09,598.66,599.72,4332.0,594.5633,595.7248,594.3052,595.3575,4332.0
2024-05-07 13:00:00,598.55,599.47,598.14,599.05,11871.0,594.196,595.1093,593.789,594.6924,11871.0
2024-05-07 13:30:00,599.09,599.86,595.66,595.66,9476.0,594.7321,595.4965,591.327,591.327,9476.0
2024-05-07 14:00:00,596.27,598.13,596.27,596.79,4681.0,591.9326,593.7791,591.9326,592.4488,4681.0
2024-05-07 14:30:00,597.1,598.24,596.63,598.14,5311.0,592.7566,593.8883,592.29,593.789,5311.0
2024-05-07 15:00:00,598.16,599.46,597.5,598.11,7683.0,593.8089,595.0994,593.1537,593.7592,7683.0
2024-05-07 15:30:00,598.57,599.65,597.82,599.09,24079.0,594.2159,595.288,593.4713,594.7321,24079.0
2024-05-08 09:30:00,597.66,599.96,595.95,599.47,4916.0,593.3125,595.5958,591.6149,595.1093,4916.0
2024-05-08 10:00:00,599.1,599.68,597.95,599.68,3755.0,594.742,595.3178,593.6004,595.3178,3755.0
2024-05-08 10:30:00,598.74,598.74,597.76,598.28,2694.0,594.3846,594.3846,593.4118,593.928,2694.0
2024-05-08 11:00:00,598.52,598.86,597.03,597.24,5148.0,594.1662,594.5038,592.6871,592.8956,5148.0
2024-05-08 11:30:00,597.13,597.63,596.63,596.63,5580.0,592.7864,593.2827,592.29,592.29,5580.0
2024-05-08 12:00:00,597.49,597.8,596.87,597.02,4454.0,593.1437,593.4515,592.5282,592.6772,4454.0
2024-05-08 12:30:00,596.7,597.58,596.43,597.5,3262.0,592.3595,593.2331,592.0914,593.1537,3262.0
2024-05-08 13:00:00,597.5,597.5,596.56,596.89,3902.0,593.1537,593.1537,592.2205,592.5481,3902.0
2024-05-08 13:30:00,596.89,597.12,596.0,596.51,3752.0,592.5481,592.7764,591.6646,592.1709,3752.0
2024-05-08 14:00:00,596.51,597.57,596.11,596.73,5802.0,592.1709,593.2232,591.7738,592.3893,5802.0
2024-05-08 14:30:00,596.43,596.82,595.28,595.83,5889.0,592.0914,592.4786,590.9498,591.4958,5889.0
2024-05-08 15:00:00,595.85,597.47,595.77,596.71,6828.0,591.5157,593.1239,591.4362,592.3694,6828.0
2024-05-08 15:30:00,596.42,596.69,594.47,596.68,21617.0,592.0815,592.3496,590.1457,592.3396,21617.0
2024-05-09 09:30:00,598.13,598.17,595.63,597.83,7792.0,593.7791,593.8188,591.2973,593.4813,7792.0
2024-05-09 10:00:00,597.84,601.52,597.37,601.1,6691.0,593.4912,597.1444,593.0246,596.7275,6691.0
2024-05-09 10:30:00,601.6,603.7,601.6,603.42,4332.0,597.2238,599.3086,597.2238,599.0306,4332.0
2024-05-09 11:00:00,603.7,604.0,602.94,602.94,8653.0,599.3086,599.6064,598.5541,598.5541,8653.0
2024-05-09 11:30:00,602.94,603.29,602.42,602.73,7604.0,598.5541,598.9015,598.0379,598.3456,7604.0
2024-05-09 12:00:00,602.72,602.89,602.14,602.14,2002.0,598.3357,598.5045,597.7599,597.7599,2002.0
2024-05-09 12:30:00,602.14,602.44,601.23,601.29,2526.0,597.7599,598.0577,596.8565,596.9161,2526.0
2024-05-09 13:00:00,601.31,603.53,601.3,603.52,4559.0,596.9359,599.1398,596.926,599.1299,4559.0
2024-05-09 13:30:00,603.53,604.0,602.59,603.17,5905.0,599.1398,599.6064,598.2066,598.7824,5905.0
2024-05-09 14:00:00,603.35,603.35,601.93,602.49,6333.0,598.9611,598.9611,597.5514,598.1074,6333.0
2024-05-09 14:30:00,602.25,603.31,601.73,603.25,5595.0,597.8691,598.9214,597.3529,598.8618,5595.0
2024-05-09 15:00:00,603.16,603.82,602.77,603.02,5013.0,598.7725,599.4277,598.3853,598.6335,5013.0
2024-05-09 15:30:00,603.51,604.0,602.52,603.2,24873.0,599.1199,599.6064,598.1371,598.8122,24873.0
2024-05-10 09:30:00,606.59,611.12,606.59,607.13,13212.0,602.1775,606.6746,602.1775,602.7136,13212.0
2024-05-10 10:00:00,608.34,610.53,605.86,608.86,13100.0,603.9148,606.0889,601.4529,604.431,13100.0
2024-05-10 10:30:00,609.91,611.82,608.78,609.51,7791.0,605.4734,607.3695,604.3516,605.0763,7791.0
2024-05-10 11:00:00,609.6,610.64,609.23,609.99,4508.0,605.1656,606.1981,604.7983,605.5528,4508.0
2024-05-10 11:30:00,609.25,611.06,607.83,610.73,9182.0,604.8182,606.615,603.4085,606.2874,9182.0
2024-05-10 12:00:00,610.03,610.77,609.41,609.91,5257.0,605.5925,606.3271,604.977,605.4734,5257.0
2024-05-10 12:30:00,610.26,613.22,609.84,612.56,20918.0,605.8208,608.7593,605.4039,608.1041,20918.0
2024-05-10 13:00:00,612.47,613.57,610.86,611.45,10601.0,608.0148,609.1068,606.4165,607.0022,10601.0
2024-05-10 13:30:00,611.87,611.87,610.22,610.96,3263.0,607.4191,607.4191,605.7811,606.5158,3263.0
2024-05-10 14:00:00,611.32,611.86,610.16,611.11,6547.0,606.8731,607.4092,605.7216,606.6647,6547.0
2024-05-10 14:30:00,610.86,610.92,609.85,610.3,4249.0,606.4165,606.476,605.4138,605.8606,4249.0
2024-05-10 15:00:00,610.3,612.64,610.3,611.48,7722.0,605.8606,608.1835,605.8606,607.032,7722.0
2024-05-10 15:30:00,611.52,612.82,610.41,610.43,25899.0,607.0717,608.3622,605.9698,605.9896,25899.0
2024-05-13 09:30:00,612.77,613.26,610.72,610.72,7327.0,608.3126,608.799,606.2775,606.2775,7327.0
2024-05-13 10:00:00,611.71,612.78,610.73,612.16,6988.0,607.2603,608.3225,606.2874,607.707,6988.0
2024-05-13 10:30:00,612.03,612.03,609.71,610.31,5380.0,607.578,607.578,605.2748,605.8705,5380.0
2024-05-13 11:00:00,610.72,611.25,609.21,610.52,4689.0,606.2775,606.8036,604.7785,606.079,4689.0
2024-05-13 11:30:00,609.62,610.44,608.63,609.32,4607.0,605.1855,605.9995,604.2027,604.8877,4607.0
2024-05-13 12:00:00,608.66,609.34,607.72,607.96,4655.0,604.2325,604.9075,603.2993,603.5376,4655.0
2024-05-13 12:30:00,607.43,608.44,607.39,608.21,3937.0,603.0114,604.0141,602.9717,603.7858,3937.0
2024-05-13 13:00:00,608.21,608.21,605.42,606.38,4471.0,603.7858,603.7858,601.0161,601.9691,4471.0
2024-05-13 13:30:00,606.99,607.32,606.49,607.09,4025.0,602.5746,602.9022,602.0783,602.6739,4025.0
2024-05-13 14:00:00,607.09,607.09,605.31,605.69,3730.0,602.6739,602.6739,600.9069,601.2841,3730.0
2024-05-13 14:30:00,606.09,607.09,606.08,606.53,7770.0,601.6812,602.6739,601.6713,602.118,7770.0
2024-05-13 15:00:00,606.53,608.34,606.17,608.01,9746.0,602.118,603.9148,601.7606,603.5872,9746.0
2024-05-13 15:30:00,608.09,608.82,607.13,608.04,29630.0,603.6666,604.3913,602.7136,603.617,29630.0
2024-05-14 09:30:00,607.47,608.74,604.34,608.73,6474.0,603.0511,604.3119,599.9439,604.302,6474.0
2024-05-14 10:00:00,608.73,608.73,604.61,607.8,9333.0,604.302,604.302,600.2119,603.3787,9333.0
2024-05-14 10:30:00,608.76,608.77,604.33,604.33,18220.0,604.3318,604.3417,599.934,599.934,18220.0
2024-05-14 11:00:00,604.69,606.31,603.7,604.07,6251.0,600.2914,601.8996,599.3086,599.6759,6251.0
2024-05-14 11:30:00,603.85,606.24,603.85,604.86,3404.0,599.4575,601.8301,599.4575,600.4601,3404.0
2024-05-14 12:00:00,604.86,605.58,604.39,604.98,4249.0,600.4601,601.1749,599.9935,600.5793,4249.0
2024-05-14 12:30:00,604.92,605.3,604.4,604.41,4149.0,600.5197,600.8969,600.0035,600.0134,4149.0
2024-05-14 13:00:00,604.13,604.36,602.88,604.29,4374.0,599.7354,599.9638,598.4945,599.8943,4374.0
2024-05-14 13:30:00,604.53,606.06,604.53,605.53,1701.0,600.1325,601.6514,600.1325,601.1253,1701.0
2024-05-14 14:00:00,605.34,606.17,604.9,604.94,3483.0,600.9366,601.7606,600.4998,600.5395,3483.0
2024-05-14 14:30:00,605.06,606.02,604.62,605.41,6006.0,600.6587,601.6117,600.2219,601.0061,6006.0
2024-05-14 15:00:00,605.18,607.75,605.18,607.3,8746.0,600.7778,603.3291,600.7778,602.8824,8746.0
2024-05-14 15:30:00,607.28,608.07,605.94,605.95,25314.0,602.8625,603.6468,601.5323,601.5422,25314.0
2024-05-15 09:30:00,610.04,615.97,608.23,610.93,9987.0,605.6024,611.4893,603.8056,606.486,9987.0
2024-05-15 10:00:00,609.61,610.97,608.17,610.37,11942.0,605.1756,606.5257,603.746,605.93,11942.0
2024-05-15 10:30:00,610.37,612.49,610.37,611.71,4996.0,605.93,608.0346,605.93,607.2603,4996.0
2024-05-15 11:00:00,610.83,612.75,610.74,612.22,2407.0,606.3867,608.2927,606.2974,607.7666,2407.0
2024-05-15 11:30:00,612.54,613.99,612.46,612.58,4412.0,608.0843,609.5237,608.0048,608.124,4412.0
2024-05-15 12:00:00,612.51,613.18,610.7,611.31,2947.0,608.0545,608.7196,606.2576,606.8632,2947.0
2024-05-15 12:30:00,611.52,612.14,610.69,611.95,5232.0,607.0717,607.6872,606.2477,607.4986,5232.0
2024-05-15 13:00:00,612.33,612.85,610.3,611.85,5710.0,607.8758,608.392,605.8606,607.3993,5710.0
2024-05-15 13:30:00,611.89,612.81,611.19,612.81,4779.0,607.439,608.3523,606.7441,608.3523,4779.0
2024-05-15 14:00:00,612.65,612.84,610.78,611.08,11551.0,608.1935,608.3821,606.3371,606.6349,11551.0
2024-05-15 14:30:00,611.27,611.53,609.46,610.06,4047.0,606.8235,607.0816,605.0267,605.6223,4047.0
2024-05-15 15:00:00,610.06,611.18,609.18,611.18,8719.0,605.6223,606.7342,604.7487,606.7342,8719.0
2024-05-15 15:30:00,611.17,614.48,611.03,612.51,34243.0,606.7242,610.0101,606.5852,608.0545,34243.0
2024-05-16 09:30:00,611.38,611.38,596.08,597.86,18766.0,606.9327,606.9327,591.744,593.511,18766.0
2024-05-16 10:00:00,596.84,597.87,589.5,591.56,26463.0,592.4985,593.521,585.2119,587.2569,26463.0
2024-05-16 10:30:00,591.65,591.65,587.11,588.02,38388.0,587.3462,587.3462,582.8392,583.7426,38388.0
2024-05-16 11:00:00,588.19,589.84,583.82,585.42,27047.0,583.9114,585.5494,579.5732,581.1615,27047.0
2024-05-16 11:30:00,585.41,586.3,582.3,584.15,10379.0,581.1516,582.0351,578.0642,579.9008,10379.0
2024-05-16 12:00:00,583.71,583.82,580.69,581.27,13110.0,579.464,579.5732,576.4659,577.0417,13110.0
2024-05-16 12:30:00,581.27,585.4,580.5,584.3,12481.0,577.0417,581.1417,576.2773,580.0497,12481.0
2024-05-16 13:00:00,584.09,586.13,583.25,584.24,15815.0,579.8412,581.8664,579.0073,579.9901,15815.0
2024-05-16 13:30:00,584.22,585.04,581.83,582.42,19053.0,579.9703,580.7843,577.5977,578.1834,19053.0
2024-05-16 14:00:00,582.67,584.16,582.64,584.16,13317.0,578.4315,579.9107,578.4018,579.9107,13317.0
2024-05-16 14:30:00,584.38,586.29,584.24,585.96,10789.0,580.1291,582.0252,579.9901,581.6976,10789.0
2024-05-16 15:00:00,586.44,587.37,585.83,587.21,11294.0,582.1741,583.0974,581.5686,582.9385,11294.0
2024-05-16 15:30:00,587.13,587.51,581.55,581.69,66257.0,582.8591,583.2363,577.3197,577.4587,66257.0
2024-05-17 09:30:00,583.48,586.4,582.66,584.81,15294.0,579.2356,582.1344,578.4216,580.556,15294.0
2024-05-17 10:00:00,584.5,586.14,584.16,585.16,9352.0,580.2482,581.8763,579.9107,580.9034,9352.0
2024-05-17 10:30:00,584.94,585.46,583.08,583.99,6304.0,580.685,581.2012,578.8386,579.7419,6304.0
2024-05-17 11:00:00,583.62,583.83,580.15,582.12,22725.0,579.3746,579.5831,575.9299,577.8855,22725.0
2024-05-17 11:30:00,582.9,584.34,581.73,584.34,4409.0,578.6599,580.0894,577.4984,580.0894,4409.0
2024-05-17 12:00:00,584.34,584.8,583.26,583.26,4562.0,580.0894,580.546,579.0172,579.0172,4562.0
2024-05-17 12:30:00,583.11,584.67,581.0,581.65,15201.0,578.8683,580.417,576.7737,577.419,15201.0
2024-05-17 13:00:00,582.1,583.13,579.59,580.33,6469.0,577.8657,578.8882,575.3739,576.1086,6469.0
2024-05-17 13:30:00,580.12,581.69,580.01,580.74,5875.0,575.9001,577.4587,575.7909,576.5156,5875.0
2024-05-17 14:00:00,580.79,581.43,578.79,579.2,15701.0,576.5652,577.2006,574.5798,574.9868,15701.0
2024-05-17 14:30:00,579.18,580.97,578.59,580.75,7272.0,574.9669,576.7439,574.3812,576.5255,7272.0
2024-05-17 15:00:00,580.59,581.16,579.79,580.2,7483.0,576.3667,576.9325,575.5725,575.9795,7483.0
2024-05-17 15:30:00,580.12,581.19,578.54,580.47,34589.0,575.9001,576.9623,574.3316,576.2475,34589.0
2024-05-20 09:30:00,580.75,581.83,575.69,578.65,13729.0,576.5255,577.5977,571.5023,574.4408,13729.0
2024-05-20 10:00:00,578.57,582.49,578.21,581.5,8872.0,574.3614,578.2529,574.004,577.2701,8872.0
2024-05-20 10:30:00,581.66,582.18,580.28,581.78,6467.0,577.4289,577.9451,576.0589,577.548,6467.0
2024-05-20 11:00:00,581.94,583.15,581.41,582.62,5683.0,577.7069,578.908,577.1807,578.3819,5683.0
2024-05-20 11:30:00,582.62,583.54,581.33,581.83,11771.0,578.3819,579.2952,577.1013,577.5977,11771.0
2024-05-20 12:00:00,581.89,582.72,581.53,581.77,4660.0,577.6572,578.4812,577.2998,577.5381,4660.0
2024-05-20 12:30:00,581.67,581.67,579.92,580.36,6812.0,577.4388,577.4388,575.7015,576.1383,6812.0
2024-05-20 13:00:00,580.56,580.93,579.81,579.81,7385.0,576.3369,576.7042,575.5923,575.5923,7385.0
2024-05-20 13:30:00,579.82,580.48,579.32,580.48,8202.0,575.6023,576.2575,575.1059,576.2575,8202.0
2024-05-20 14:00:00,580.46,581.79,580.36,581.36,8672.0,576.2376,577.5579,576.1383,577.1311,8672.0
2024-05-20 14:30:00,581.3,581.66,580.93,581.27,6598.0,577.0715,577.4289,576.7042,577.0417,6598.0
2024-05-20 15:00:00,581.29,583.81,581.27,583.81,9995.0,577.0616,579.5632,577.0417,579.5632,9995.0
2024-05-20 15:30:00,584.06,584.06,581.95,583.51,44955.0,579.8114,579.8114,577.7168,579.2654,44955.0
2024-05-21 09:30:00,577.98,577.98,570.71,570.71,15992.0,573.7757,573.7757,566.5585,566.5585,15992.0
2024-05-21 10:00:00,571.63,573.26,569.11,570.09,34100.0,567.4718,569.09,564.9702,565.9431,34100.0
2024-05-21 10:30:00,569.13,575.03,568.45,575.03,10282.0,564.99,570.8471,564.315,570.8471,10282.0
2024-05-21 11:00:00,574.76,575.07,572.91,573.12,3756.0,570.5791,570.8868,568.7425,568.951,3756.0
2024-05-21 11:30:00,573.36,575.94,573.04,575.4,7829.0,569.1893,571.7505,568.8716,571.2144,7829.0
2024-05-21 12:00:00,575.79,576.53,574.92,576.52,3617.0,571.6016,572.3362,570.7379,572.3263,3617.0
2024-05-21 12:30:00,576.16,576.43,575.1,575.3,5719.0,571.9689,572.2369,570.9166,571.1152,5719.0
2024-05-21 13:00:00,575.14,575.55,574.27,574.46,6855.0,570.9563,571.3633,570.0926,570.2813,6855.0
2024-05-21 13:30:00,574.79,576.28,574.63,576.28,4399.0,570.6089,572.088,570.45,572.088,4399.0
2024-05-21 14:00:00,576.13,576.43,574.8,576.43,8272.0,571.9391,572.2369,570.6188,572.2369,8272.0
2024-05-21 14:30:00,575.92,576.71,575.11,576.01,6368.0,571.7306,572.5149,570.9265,571.82,6368.0
2024-05-21 15:00:00,576.13,578.18,575.14,578.18,8491.0,571.9391,573.9742,570.9563,573.9742,8491.0
2024-05-21 15:30:00,578.2,581.96,578.2,580.7,45063.0,573.9941,577.7267,573.9941,576.4759,45063.0
2024-05-22 09:30:00,579.05,579.05,573.39,576.08,12859.0,574.8379,574.8379,569.219,571.8895,12859.0
2024-05-22 10:00:00,575.43,575.98,571.46,574.3,23768.0,571.2442,571.7902,567.3031,570.1224,23768.0
2024-05-22 10:30:00,574.05,574.05,571.0,571.68,3815.0,569.8742,569.8742,566.8464,567.5215,3815.0
2024-05-22 11:00:00,573.16,575.98,572.7,575.98,3780.0,568.9907,571.7902,568.5341,571.7902,3780.0
2024-05-22 11:30:00,575.47,575.84,573.71,574.37,3832.0,571.2839,571.6512,569.5367,570.1919,3832.0
2024-05-22 12:00:00,574.08,574.55,572.83,573.11,6592.0,569.904,570.3706,568.6631,568.9411,6592.0
2024-05-22 12:30:00,572.69,574.08,571.46,573.21,6247.0,568.5241,569.904,567.3031,569.0404,6247.0
2024-05-22 13:00:00,573.27,573.28,572.15,572.15,3875.0,569.0999,569.1098,567.9881,567.9881,3875.0
2024-05-22 13:30:00,572.01,573.39,571.43,572.4,8293.0,567.8491,569.219,567.2733,568.2362,8293.0
2024-05-22 14:00:00,571.8,572.38,568.42,568.42,6186.0,567.6406,568.2164,564.2852,564.2852,6186.0
2024-05-22 14:30:00,568.43,570.41,568.32,570.37,5589.0,564.2951,566.2607,564.1859,566.221,5589.0
2024-05-22 15:00:00,570.2,570.55,569.57,570.29,8104.0,566.0523,566.3997,565.4268,566.1416,8104.0
2024-05-22 15:30:00,570.51,573.79,570.33,573.69,21343.0,566.36,569.6161,566.1813,569.5169,21343.0
2024-05-23 09:30:00,577.23,577.92,567.13,567.13,9264.0,573.0311,573.7161,563.0046,563.0046,9264.0
2024-05-23 10:00:00,569.74,572.81,568.88,572.29,7918.0,565.5956,568.6433,564.7419,568.127,7918.0
2024-05-23 10:30:00,572.25,573.88,570.32,573.17,57386.0,568.0873,569.7055,566.1714,569.0006,57386.0
2024-05-23 11:00:00,573.2,577.16,573.15,577.16,23376.0,569.0304,572.9616,568.9808,572.9616,23376.0
2024-05-23 11:30:00,576.41,578.08,576.18,576.18,5897.0,572.2171,573.8749,571.9888,571.9888,5897.0
2024-05-23 12:00:00,575.9,576.3,574.93,575.93,4265.0,571.7108,572.1079,570.7478,571.7406,4265.0
2024-05-23 12:30:00,576.11,577.05,574.22,574.48,3797.0,571.9193,572.8524,570.043,570.3011,3797.0
2024-05-23 13:00:00,574.7,574.99,573.8,574.3,2550.0,570.5195,570.8074,569.6261,570.1224,2550.0
2024-05-23 13:30:00,573.15,573.52,572.73,573.0,6786.0,568.9808,569.3481,568.5638,568.8319,6786.0
2024-05-23 14:00:00,572.81,573.33,572.23,572.74,21540.0,568.6433,569.1595,568.0675,568.5738,21540.0
2024-05-23 14:30:00,572.7,573.74,572.27,572.47,15933.0,568.5341,569.5665,568.1072,568.3057,15933.0
2024-05-23 15:00:00,572.51,573.24,572.51,573.04,14368.0,568.3454,569.0701,568.3454,568.8716,14368.0
2024-05-23 15:30:00,573.1,574.21,572.55,573.95,29202.0,568.9312,570.0331,568.3852,569.775,29202.0
2024-05-24 09:30:00,573.71,575.08,569.98,571.69,25205.0,569.5367,570.8968,565.8339,567.5314,25205.0
2024-05-24 10:00:00,572.84,575.01,571.69,574.82,19212.0,568.673,570.8273,567.5314,570.6386,19212.0
2024-05-24 10:30:00,575.13,576.24,573.93,575.09,2649.0,570.9464,572.0483,569.7551,570.9067,2649.0
2024-05-24 11:00:00,576.3,577.95,576.3,577.07,3897.0,572.1079,573.7459,572.1079,572.8723,3897.0
2024-05-24 11:30:00,576.5,577.03,575.09,575.67,3823.0,572.3064,572.8326,570.9067,571.4825,3823.0
2024-05-24 12:00:00,576.07,577.0,575.69,577.0,3315.0,571.8796,572.8028,571.5023,572.8028,3315.0
2024-05-24 12:30:00,577.28,577.28,575.86,576.66,2584.0,573.0807,573.0807,571.6711,572.4653,2584.0
2024-05-24 13:00:00,576.45,577.12,575.9,576.92,1432.0,572.2568,572.9219,571.7108,572.7234,1432.0
2024-05-24 13:30:00,576.42,577.11,575.89,576.66,3741.0,572.227,572.912,571.7009,572.4653,3741.0
2024-05-24 14:00:00,576.6,577.91,576.6,576.89,2623.0,572.4057,573.7062,572.4057,572.6936,2623.0
2024-05-24 14:30:00,576.87,577.76,576.86,577.52,2347.0,572.6737,573.5573,572.6638,573.319,2347.0
2024-05-24 15:00:00,577.29,577.85,575.89,577.18,5788.0,573.0907,573.6466,571.7009,572.9815,5788.0
2024-05-24 15:30:00,578.07,579.87,578.07,579.63,38748.0,573.865,575.6519,573.865,575.4137,38748.0
2024-05-28 09:30:00,579.7,580.11,570.19,570.19,6519.0,575.4831,575.8902,566.0423,566.0423,6519.0
2024-05-28 10:00:00,570.02,574.42,570.02,574.2,2279.0,565.8736,570.2416,565.8736,570.0232,2279.0
2024-05-28 10:30:00,574.55,575.98,574.02,575.58,1713.0,570.3706,571.7902,569.8445,571.3931,1713.0
2024-05-28 11:00:00,575.58,575.74,574.11,574.11,2724.0,571.3931,571.552,569.9338,569.9338,2724.0
2024-05-28 11:30:00,574.05,574.63,572.56,574.11,2204.0,569.8742,570.45,568.3951,569.9338,2204.0
2024-05-28 12:00:00,573.79,574.15,572.52,573.19,3515.0,569.6161,569.9735,568.3554,569.0205,3515.0
2024-05-28 12:30:00,573.59,574.12,573.09,573.82,2489.0,569.4176,569.9437,568.9212,569.6459,2489.0
2024-05-28 13:00:00,573.64,574.03,572.89,573.55,2054.0,569.4672,569.8544,568.7227,569.3779,2054.0
2024-05-28 13:30:00,573.85,574.24,570.33,570.99,5622.0,569.6757,570.0629,566.1813,566.8365,5622.0
2024-05-28 14:00:00,570.91,571.72,569.81,569.91,6647.0,566.7571,567.5612,565.6651,565.7644,6647.0
2024-05-28 14:30:00,568.98,569.08,566.58,568.5,7307.0,564.8411,564.9404,562.4586,564.3646,7307.0
2024-05-28 15:00:00,568.55,569.32,567.12,568.05,10376.0,564.4143,565.1787,562.9947,563.9179,10376.0
2024-05-28 15:30:00,568.53,570.35,567.36,570.35,14783.0,564.3944,566.2012,563.2329,566.2012,14783.0
2024-05-29 09:30:00,566.76,568.5,564.64,566.75,11286.0,562.6373,564.3646,560.5327,562.6273,11286.0
2024-05-29 10:00:00,567.29,567.29,563.97,565.7,7313.0,563.1634,563.1634,559.8676,561.585,7313.0
2024-05-29 10:30:00,566.13,566.94,564.36,565.04,4395.0,562.0119,562.816,560.2547,560.9298,4395.0
2024-05-29 11:00:00,564.98,565.76,563.67,563.67,4325.0,560.8702,561.6445,559.5698,559.5698,4325.0
2024-05-29 11:30:00,563.46,565.18,562.93,565.18,8244.0,559.3613,561.0688,558.8351,561.0688,8244.0
2024-05-29 12:00:00,564.29,565.17,563.97,564.85,5463.0,560.1852,561.0588,559.8676,560.7412,5463.0
2024-05-29 12:30:00,564.83,565.48,564.03,565.16,5876.0,560.7213,561.3666,559.9271,561.0489,5876.0
2024-05-29 13:00:00,565.02,565.02,562.35,563.95,7261.0,560.9099,560.9099,558.2594,559.8477,7261.0
2024-05-29 13:30:00,563.98,564.46,563.43,564.3,3042.0,559.8775,560.354,559.3315,560.1952,3042.0
2024-05-29 14:00:00,563.59,564.22,563.47,563.54,3815.0,559.4903,560.1157,559.3712,559.4407,3815.0
2024-05-29 14:30:00,563.38,564.94,562.7,564.38,11814.0,559.2819,560.8305,558.6068,560.2746,11814.0
2024-05-29 15:00:00,564.03,565.16,563.67,564.85,4900.0,559.9271,561.0489,559.5698,560.7412,4900.0
2024-05-29 15:30:00,564.42,565.52,563.29,563.91,26034.0,560.3143,561.4063,559.1925,559.808,26034.0
2024-05-30 09:30:00,563.44,564.48,560.58,563.38,10730.0,559.3414,560.3739,556.5022,559.2819,10730.0
2024-05-30 10:00:00,564.55,565.61,561.87,564.93,5095.0,560.4433,561.4956,557.7828,560.8206,5095.0
2024-05-30 10:30:00,565.07,567.86,564.64,566.52,4003.0,560.9596,563.7293,560.5327,562.399,4003.0
2024-05-30 11:00:00,566.86,567.26,564.73,567.26,4250.0,562.7365,563.1336,560.622,563.1336,4250.0
2024-05-30 11:30:00,567.28,567.35,565.6,565.6,3019.0,563.1535,563.223,561.4857,561.4857,3019.0
2024-05-30 12:00:00,565.43,568.33,565.43,567.85,2894.0,561.3169,564.1959,561.3169,563.7193,2894.0
2024-05-30 12:30:00,567.92,568.4,567.84,568.39,1525.0,563.7888,564.2653,563.7094,564.2554,1525.0
2024-05-30 13:00:00,568.12,568.78,566.62,566.77,14325.0,563.9874,564.6426,562.4983,562.6472,14325.0
2024-05-30 13:30:00,567.24,567.57,564.25,565.54,10082.0,563.1138,563.4414,560.1455,561.4261,10082.0
2024-05-30 14:00:00,565.45,566.08,565.02,566.08,3696.0,561.3368,561.9622,560.9099,561.9622,3696.0
2024-05-30 14:30:00,566.55,566.71,565.41,565.49,3939.0,562.4288,562.5876,561.2971,561.3765,3939.0
2024-05-30 15:00:00,565.49,566.28,565.07,565.41,5559.0,561.3765,562.1608,560.9596,561.2971,5559.0
2024-05-30 15:30:00,565.73,567.13,564.19,567.13,19428.0,561.6148,563.0046,560.086,563.0046,19428.0
2024-05-31 09:30:00,565.98,569.26,560.07,562.22,10357.0,561.8629,565.1191,555.9959,558.1303,10357.0
2024-05-31 10:00:00,561.84,561.84,551.27,551.37,23838.0,557.7531,557.7531,547.26,547.3592,23838.0
2024-05-31 10:30:00,551.95,555.81,550.75,552.93,27836.0,547.935,551.7669,546.7437,548.9079,27836.0
2024-05-31 11:00:00,552.83,553.35,546.64,546.64,20184.0,548.8086,549.3248,542.6636,542.6636,20184.0
2024-05-31 11:30:00,547.59,553.72,544.88,551.69,7622.0,543.6067,549.6921,540.9164,547.6769,7622.0
2024-05-31 12:00:00,552.02,552.16,550.0,551.26,6773.0,548.0045,548.1435,545.9992,547.25,6773.0
2024-05-31 12:30:00,551.69,553.53,551.69,553.0,3915.0,547.6769,549.5035,547.6769,548.9774,3915.0
2024-05-31 13:00:00,553.0,555.95,552.99,555.95,4814.0,548.9774,551.9059,548.9674,551.9059,4814.0
2024-05-31 13:30:00,556.25,556.25,554.24,554.97,5221.0,552.2037,552.2037,550.2083,550.933,5221.0
2024-05-31 14:00:00,555.03,557.24,554.79,557.24,21428.0,550.9926,553.1865,550.7543,553.1865,21428.0
2024-05-31 14:30:00,556.7,558.85,556.69,558.34,8864.0,552.6505,554.7848,552.6405,554.2785,8864.0
2024-05-31 15:00:00,558.32,561.66,558.15,561.2,7911.0,554.2587,557.5744,554.0899,557.1177,7911.0
2024-05-31 15:30:00,560.96,572.43,560.66,572.17,54497.0,556.8795,568.266,556.5816,568.0079,54497.0
2024-06-03 09:30:00,571.34,571.34,561.0,562.0,19450.0,567.9289,567.9289,557.6506,558.6447,19450.0
2024-06-03 10:00:00,562.86,563.89,556.42,557.13,9965.0,559.4995,560.5234,553.098,553.8038,9965.0
2024-06-03 10:30:00,557.57,561.41,555.25,558.8,22965.0,554.2411,558.0582,551.935,555.4638,22965.0
2024-06-03 11:00:00,558.06,559.91,553.71,557.16,10599.0,554.7282,556.5672,550.4042,553.8336,10599.0
2024-06-03 11:30:00,556.85,556.85,553.56,555.25,10407.0,553.5254,553.5254,550.2551,551.935,10407.0
2024-06-03 12:00:00,555.38,556.27,552.63,554.4,7187.0,552.0642,552.9489,549.3306,551.0901,7187.0
2024-06-03 12:30:00,554.26,556.46,551.58,553.64,6270.0,550.9509,553.1378,548.2869,550.3346,6270.0
2024-06-03 13:00:00,553.75,556.38,550.33,555.8,12567.0,550.4439,553.0582,547.0444,552.4817,12567.0
2024-06-03 13:30:00,555.55,555.55,554.23,555.2,7107.0,552.2332,552.2332,550.9211,551.8853,7107.0
2024-06-03 14:00:00,555.33,555.56,553.99,554.73,13710.0,552.0145,552.2431,550.6825,551.4181,13710.0
2024-06-03 14:30:00,554.69,555.62,554.69,555.62,4219.0,551.3783,552.3028,551.3783,552.3028,4219.0
2024-06-03 15:00:00,556.04,560.3,556.04,560.3,7609.0,552.7203,556.9548,552.7203,556.9548,7609.0
2024-06-03 15:30:00,560.3,563.43,559.09,563.4,29375.0,556.9548,560.0661,555.7521,560.0363,29375.0
2024-06-04 09:30:00,562.81,563.42,558.93,558.93,8421.0,559.4498,560.0562,555.593,555.593,8421.0
2024-06-04 10:00:00,559.91,561.09,556.13,559.19,6136.0,556.5672,557.7401,552.8097,555.8515,6136.0
2024-06-04 10:30:00,558.67,560.29,556.87,556.88,4188.0,555.3346,556.9449,553.5453,553.5552,4188.0
2024-06-04 11:00:00,556.13,556.13,551.71,552.18,8270.0,552.8097,552.8097,548.4161,548.8833,8270.0
2024-06-04 11:30:00,551.5,553.62,551.21,552.36,6119.0,548.2074,550.3147,547.9191,549.0622,6119.0
2024-06-04 12:00:00,552.2,553.71,551.74,553.56,8426.0,548.9032,550.4042,548.4459,550.2551,8426.0
2024-06-04 12:30:00,553.43,553.89,550.08,552.6,11234.0,550.1258,550.5831,546.7958,549.3008,11234.0
2024-06-04 13:00:00,552.61,555.44,552.28,555.19,5178.0,549.3107,552.1238,548.9827,551.8753,5178.0
2024-06-04 13:30:00,555.26,555.3,553.95,554.78,3587.0,551.9449,551.9847,550.6427,551.4678,3587.0
2024-06-04 14:00:00,554.75,556.4,554.74,555.7,6734.0,551.438,553.0781,551.428,552.3823,6734.0
2024-06-04 14:30:00,555.18,556.23,554.49,554.49,3696.0,551.8654,552.9091,551.1795,551.1795,3696.0
2024-06-04 15:00:00,554.45,555.47,553.3,555.3,4756.0,551.1398,552.1537,549.9966,551.9847,4756.0
2024-06-04 15:30:00,554.74,555.84,552.39,555.8,70881.0,551.428,552.5215,549.0921,552.4817,70881.0
2024-06-05 09:30:00,559.01,559.01,554.64,555.29,9882.0,555.6725,555.6725,551.3286,551.9747,9882.0
2024-06-05 10:00:00,552.69,557.23,552.68,557.23,2879.0,549.3903,553.9032,549.3803,553.9032,2879.0
2024-06-05 10:30:00,557.88,558.72,555.1,555.31,5561.0,554.5493,555.3843,551.7859,551.9946,5561.0
2024-06-05 11:00:00,555.61,556.79,555.61,556.17,5539.0,552.2928,553.4658,552.2928,552.8495,5539.0
2024-06-05 11:30:00,556.0,558.01,556.0,557.34,12020.0,552.6805,554.6785,552.6805,554.0125,12020.0
2024-06-05 12:00:00,556.67,557.53,556.56,556.88,2733.0,553.3465,554.2014,553.2372,553.5552,2733.0
2024-06-05 12:30:00,557.2,557.47,556.86,556.87,4109.0,553.8733,554.1417,553.5354,553.5453,4109.0
2024-06-05 13:00:00,557.2,558.46,557.04,558.46,4701.0,553.8733,555.1258,553.7143,555.1258,4701.0
2024-06-05 13:30:00,558.54,558.96,558.08,558.17,3658.0,555.2053,555.6228,554.7481,554.8375,3658.0
2024-06-05 14:00:00,557.91,558.34,557.47,558.04,4575.0,554.5791,555.0065,554.1417,554.7083,4575.0
2024-06-05 14:30:00,558.01,559.05,557.71,558.37,11247.0,554.6785,555.7123,554.3803,555.0363,11247.0
2024-06-05 15:00:00,558.36,559.27,557.84,557.84,4727.0,555.0264,555.931,554.5095,554.5095,4727.0
2024-06-05 15:30:00,557.77,559.37,556.46,558.41,36996.0,554.4399,556.0304,553.1378,555.0761,36996.0
2024-06-06 09:30:00,558.8,558.8,551.47,555.75,17608.0,555.4638,555.4638,548.1775,552.432,17608.0
2024-06-06 10:00:00,553.89,556.78,553.45,554.66,8025.0,550.5831,553.4558,550.1457,551.3485,8025.0
2024-06-06 10:30:00,554.82,554.83,552.17,552.55,7279.0,551.5075,551.5175,548.8734,549.2511,7279.0
2024-06-06 11:00:00,552.51,554.31,552.14,552.14,7056.0,549.2113,551.0006,548.8435,548.8435,7056.0
2024-06-06 11:30:00,552.17,552.31,550.56,550.56,7434.0,548.8734,549.0125,547.273,547.273,7434.0
2024-06-06 12:00:00,550.43,552.22,550.06,551.53,7260.0,547.1438,548.9231,546.776,548.2372,7260.0
2024-06-06 12:30:00,551.58,551.82,550.06,551.36,4650.0,548.2869,548.5255,546.776,548.0682,4650.0
2024-06-06 13:00:00,551.16,551.69,550.04,550.63,3020.0,547.8694,548.3962,546.7561,547.3426,3020.0
2024-06-06 13:30:00,550.5,552.38,550.07,552.38,12168.0,547.2133,549.0821,546.7859,549.0821,12168.0
2024-06-06 14:00:00,552.65,552.65,550.5,552.43,6107.0,549.3505,549.3505,547.2133,549.1318,6107.0
2024-06-06 14:30:00,551.86,554.34,551.86,554.12,9830.0,548.5652,551.0304,548.5652,550.8117,9830.0
2024-06-06 15:00:00,554.16,554.16,552.45,553.56,9109.0,550.8515,550.8515,549.1517,550.2551,9109.0
2024-06-06 15:30:00,553.64,555.34,548.88,551.37,67796.0,550.3346,552.0244,545.603,548.0781,67796.0
2024-06-07 09:30:00,550.01,554.0,549.19,553.52,8941.0,546.7263,550.6924,545.9112,550.2153,8941.0
2024-06-07 10:00:00,553.48,554.21,552.17,553.86,6891.0,550.1755,550.9012,548.8734,550.5533,6891.0
2024-06-07 10:30:00,553.24,555.65,551.72,552.77,9719.0,549.937,552.3326,548.4261,549.4698,9719.0
2024-06-07 11:00:00,552.29,552.59,551.0,552.0,4313.0,548.9926,549.2909,547.7104,548.7044,4313.0
2024-06-07 11:30:00,551.72,552.04,549.63,549.98,12546.0,548.4261,548.7441,546.3485,546.6964,12546.0
2024-06-07 12:00:00,549.63,549.99,548.75,549.19,14932.0,546.3485,546.7064,545.4738,545.9112,14932.0
2024-06-07 12:30:00,549.89,551.1,549.18,550.68,16459.0,546.607,547.8098,545.9012,547.3923,16459.0
2024-06-07 13:00:00,550.74,552.01,550.36,550.97,5435.0,547.4519,548.7143,547.0742,547.6805,5435.0
2024-06-07 13:30:00,550.97,552.0,550.97,551.85,23380.0,547.6805,548.7044,547.6805,548.5553,23380.0
2024-06-07 14:00:00,551.82,552.24,549.33,552.24,25937.0,548.5255,548.9429,546.0503,548.9429,25937.0
2024-06-07 14:30:00,552.36,555.28,552.32,552.33,7264.0,549.0622,551.9648,549.0225,549.0324,7264.0
2024-06-07 15:00:00,552.12,552.31,549.86,550.64,8514.0,548.8237,549.0125,546.5772,547.3525,8514.0
2024-06-07 15:30:00,550.65,551.47,548.02,550.88,46779.0,547.3624,548.1775,544.7481,547.5911,46779.0
2024-06-10 09:30:00,547.54,555.55,547.54,554.26,10383.0,544.271,552.2332,544.271,550.9509,10383.0
2024-06-10 10:00:00,554.25,554.25,552.02,552.23,3616.0,550.9409,550.9409,548.7243,548.933,3616.0
2024-06-10 10:30:00,552.36,552.75,551.52,551.79,2276.0,549.0622,549.4499,548.2272,548.4956,2276.0
2024-06-10 11:00:00,551.75,554.54,551.75,553.69,18497.0,548.4559,551.2292,548.4559,550.3843,18497.0
2024-06-10 11:30:00,553.71,554.26,552.62,552.62,7039.0,550.4042,550.9509,549.3207,549.3207,7039.0
2024-06-10 12:00:00,552.96,553.41,552.36,552.36,3614.0,549.6586,550.106,549.0622,549.0622,3614.0
2024-06-10 12:30:00,552.59,552.59,550.51,551.63,2826.0,549.2909,549.2909,547.2233,548.3366,2826.0
2024-06-10 13:00:00,551.32,552.32,550.61,551.91,5393.0,548.0284,549.0225,547.3227,548.6149,5393.0
2024-06-10 13:30:00,551.86,552.71,551.3,552.17,2712.0,548.5652,549.4101,548.0086,548.8734,2712.0
2024-06-10 14:00:00,552.67,552.89,551.04,551.49,4670.0,549.3704,549.5891,547.7501,548.1974,4670.0
2024-06-10 14:30:00,552.02,553.12,551.27,551.27,4919.0,548.7243,549.8177,547.9787,547.9787,4919.0
2024-06-10 15:00:00,551.62,552.26,551.06,552.26,3085.0,548.3266,548.9628,547.77,548.9628,3085.0
2024-06-10 15:30:00,551.69,552.82,550.79,552.45,21801.0,548.3962,549.5195,547.5016,549.1517,21801.0
2024-06-11 09:30:00,550.05,551.48,544.31,546.59,10674.0,546.766,548.1875,541.0603,543.3267,10674.0
2024-06-11 10:00:00,546.73,547.03,544.0,545.6,6988.0,543.4658,543.7641,540.7521,542.3426,6988.0
2024-06-11 10:30:00,545.6,546.34,543.99,546.13,4587.0,542.3426,543.0782,540.7422,542.8694,4587.0
2024-06-11 11:00:00,545.24,546.37,544.62,544.93,4143.0,541.9847,543.108,541.3684,541.6766,4143.0
2024-06-11 11:30:00,545.01,545.78,544.47,545.26,2511.0,541.7561,542.5215,541.2193,542.0046,2511.0
2024-06-11 12:00:00,544.93,548.11,544.79,545.97,22576.0,541.6766,544.8376,541.5374,542.7104,22576.0
2024-06-11 12:30:00,546.33,547.11,546.33,546.47,4856.0,543.0682,543.8436,543.0682,543.2074,4856.0
2024-06-11 13:00:00,546.0,546.4,545.17,545.17,3193.0,542.7402,543.1378,541.9152,541.9152,3193.0
2024-06-11 13:30:00,545.8,546.08,545.36,545.88,3292.0,542.5414,542.8197,542.104,542.6209,3292.0
2024-06-11 14:00:00,545.66,546.17,545.49,546.0,6987.0,542.4022,542.9092,542.2332,542.7402,6987.0
2024-06-11 14:30:00,546.0,547.62,545.25,545.95,19807.0,542.7402,544.3505,541.9947,542.6905,19807.0
2024-06-11 15:00:00,545.98,546.52,545.04,545.16,16033.0,542.7203,543.2571,541.7859,541.9052,16033.0
2024-06-11 15:30:00,545.16,546.77,544.26,546.38,28570.0,541.9052,543.5056,541.0106,543.1179,28570.0
2024-06-12 09:30:00,557.03,562.66,554.7,559.94,28977.0,553.7043,559.3007,551.3883,556.597,28977.0
2024-06-12 10:00:00,559.79,564.99,559.79,564.99,15708.0,556.4479,561.6168,556.4479,561.6168,15708.0
2024-06-12 10:30:00,564.71,565.69,560.79,561.18,8475.0,561.3385,562.3126,557.4419,557.8296,8475.0
2024-06-12 11:00:00,560.83,563.44,560.83,561.72,9880.0,557.4817,560.0761,557.4817,558.3663,9880.0
2024-06-12 11:30:00,561.46,562.4,560.79,562.03,17076.0,558.1079,559.0423,557.4419,558.6745,17076.0
2024-06-12 12:00:00,562.02,562.03,560.25,560.33,5142.0,558.6646,558.6745,556.9051,556.9846,5142.0
2024-06-12 12:30:00,560.41,560.68,559.85,560.07,1947.0,557.0642,557.3326,556.5075,556.7262,1947.0
2024-06-12 13:00:00,560.4,560.57,558.99,560.5,4184.0,557.0542,557.2232,555.6526,557.1536,4184.0
2024-06-12 13:30:00,560.38,560.45,558.1,558.44,3533.0,557.0343,557.1039,554.768,555.1059,3533.0
2024-06-12 14:00:00,557.72,558.5,552.34,558.43,9144.0,554.3902,555.1656,549.0424,555.096,9144.0
2024-06-12 14:30:00,558.46,560.89,555.9,558.41,19526.0,555.1258,557.5413,552.5811,555.0761,19526.0
2024-06-12 15:00:00,558.29,559.66,554.2,554.71,11706.0,554.9568,556.3186,550.8912,551.3982,11706.0
2024-06-12 15:30:00,554.12,557.29,554.12,556.7,40513.0,550.8117,553.9628,550.8117,553.3763,40513.0
2024-06-13 09:30:00,553.09,559.03,553.09,557.12,10232.0,549.7879,555.6924,549.7879,553.7938,10232.0
2024-06-13 10:00:00,555.92,569.72,555.91,566.74,23047.0,552.601,566.3186,552.591,563.3564,23047.0
2024-06-13 10:30:00,565.65,566.74,558.89,561.94,12609.0,562.2729,563.3564,555.5532,558.585,12609.0
2024-06-13 11:00:00,559.98,564.82,559.98,564.82,10447.0,556.6367,561.4478,556.6367,561.4478,10447.0
2024-06-13 11:30:00,564.27,566.73,563.95,565.5,15841.0,560.9011,563.3464,560.583,562.1238,15841.0
2024-06-13 12:00:00,565.42,566.7,565.02,565.75,5890.0,562.0443,563.3166,561.6466,562.3723,5890.0
2024-06-13 12:30:00,566.1,567.19,565.94,566.86,10797.0,562.7202,563.8037,562.5612,563.4757,10797.0
2024-06-13 13:00:00,567.08,567.41,565.82,567.01,6887.0,563.6943,564.0224,562.4419,563.6248,6887.0
2024-06-13 13:30:00,567.51,567.92,566.51,566.94,4445.0,564.1218,564.5293,563.1278,563.5552,4445.0
2024-06-13 14:00:00,567.25,568.98,567.12,568.44,7565.0,563.8633,565.583,563.7341,565.0462,7565.0
2024-06-13 14:30:00,568.45,569.0,566.32,567.66,29326.0,565.0562,565.6029,562.9389,564.2709,29326.0
2024-06-13 15:00:00,567.37,568.71,565.8,565.88,15309.0,563.9826,565.3146,562.422,562.5015,15309.0
2024-06-13 15:30:00,565.78,568.45,565.77,567.54,21547.0,562.4021,565.0562,562.3922,564.1516,21547.0
2024-06-14 09:30:00,561.91,563.9,557.19,561.74,7265.0,558.5552,560.5333,553.8634,558.3862,7265.0
2024-06-14 10:00:00,559.97,560.07,557.61,559.23,4931.0,556.6268,556.7262,554.2809,555.8912,4931.0
2024-06-14 10:30:00,558.78,559.61,557.31,559.61,2747.0,555.4439,556.2689,553.9827,556.2689,2747.0
2024-06-14 11:00:00,559.76,561.94,559.76,561.9,5213.0,556.4181,558.585,556.4181,558.5453,5213.0
2024-06-14 11:30:00,561.8,562.75,561.17,562.44,9169.0,558.4459,559.3902,557.8196,559.0821,9169.0
2024-06-14 12:00:00,561.95,562.59,560.82,561.4,16328.0,558.595,559.2312,557.4717,558.0483,16328.0
2024-06-14 12:30:00,561.75,562.43,560.76,560.76,5978.0,558.3962,559.0721,557.4121,557.4121,5978.0
2024-06-14 13:00:00,561.32,563.62,560.99,563.08,3973.0,557.9687,560.255,557.6407,559.7182,3973.0
2024-06-14 13:30:00,563.35,564.92,562.94,564.55,25330.0,559.9866,561.5472,559.5791,561.1795,25330.0
2024-06-14 14:00:00,564.58,564.97,562.39,563.28,13932.0,561.2093,561.5969,559.0323,559.917,13932.0
2024-06-14 14:30:00,563.34,565.69,563.02,564.62,9229.0,559.9767,562.3126,559.6586,561.249,9229.0
2024-06-14 15:00:00,564.81,565.9,564.57,565.0,16542.0,561.4379,562.5214,561.1993,561.6268,16542.0
2024-06-14 15:30:00,565.07,566.93,563.9,566.86,27883.0,561.6963,563.5452,560.5333,563.4757,27883.0
2024-06-17 09:30:00,564.85,566.98,562.97,564.55,6912.0,561.4777,563.5949,559.6089,561.1795,6912.0
2024-06-17 10:00:00,563.93,568.04,563.93,567.14,7191.0,560.5632,564.6486,560.5632,563.754,7191.0
2024-06-17 10:30:00,567.6,569.71,567.57,568.62,3179.0,564.2112,566.3086,564.1814,565.2252,3179.0
2024-06-17 11:00:00,569.03,571.03,568.85,570.92,2500.0,565.6327,567.6208,565.4538,567.5114,2500.0
2024-06-17 11:30:00,570.55,570.86,568.99,570.86,1306.0,567.1436,567.4518,565.5929,567.4518,1306.0
2024-06-17 12:00:00,570.08,571.85,569.54,571.85,3471.0,566.6764,568.4359,566.1397,568.4359,3471.0
2024-06-17 12:30:00,571.92,573.79,571.51,573.79,3664.0,568.5055,570.3643,568.0979,570.3643,3664.0
2024-06-17 13:00:00,573.58,574.49,572.47,573.13,8898.0,570.1555,571.0601,569.0522,569.7082,8898.0
2024-06-17 13:30:00,573.64,574.3,570.79,572.11,9820.0,570.2152,570.8712,567.3822,568.6943,9820.0
2024-06-17 14:00:00,572.59,572.69,570.63,571.48,7835.0,569.1715,569.2709,567.2232,568.0681,7835.0
2024-06-17 14:30:00,571.84,574.19,571.84,574.18,8562.0,568.4259,570.7619,568.4259,570.752,8562.0
2024-06-17 15:00:00,574.03,575.07,572.4,575.05,7470.0,570.6029,571.6366,568.9826,571.6168,7470.0
2024-06-17 15:30:00,574.88,575.56,573.11,574.33,18960.0,571.4478,572.1237,569.6883,570.9011,18960.0
2024-06-18 09:30:00,569.15,572.53,558.08,560.62,30305.0,565.752,569.1118,554.7481,557.2729,30305.0
2024-06-18 10:00:00,561.35,563.42,559.01,561.19,14489.0,557.9986,560.0562,555.6725,557.8395,14489.0
2024-06-18 10:30:00,560.35,561.23,557.42,559.68,14262.0,557.0045,557.8793,554.092,556.3385,14262.0
2024-06-18 11:00:00,560.01,560.98,557.45,559.53,13794.0,556.6666,557.6308,554.1218,556.1894,13794.0
2024-06-18 11:30:00,560.24,562.98,559.6,562.98,6272.0,556.8952,559.6188,556.259,559.6188,6272.0
2024-06-18 12:00:00,563.06,563.42,559.94,560.53,11264.0,559.6983,560.0562,556.597,557.1835,11264.0
2024-06-18 12:30:00,560.94,561.82,559.84,560.49,11383.0,557.591,558.4658,556.4976,557.1437,11383.0
2024-06-18 13:00:00,560.5,561.24,559.13,559.13,18036.0,557.1536,557.8892,555.7918,555.7918,18036.0
2024-06-18 13:30:00,559.2,560.98,559.2,560.98,7167.0,555.8614,557.6308,555.8614,557.6308,7167.0
2024-06-18 14:00:00,561.76,562.47,559.37,559.99,6301.0,558.4061,559.1119,556.0304,556.6467,6301.0
2024-06-18 14:30:00,559.99,560.21,558.41,560.1,9407.0,556.6467,556.8654,555.0761,556.756,9407.0
2024-06-18 15:00:00,559.63,561.52,558.86,560.59,9519.0,556.2888,558.1675,555.5234,557.2431,9519.0
2024-06-18 15:30:00,560.21,561.29,557.2,558.6,62817.0,556.8654,557.9389,553.8733,555.265,62817.0
2024-06-20 09:30:00,556.24,556.24,550.46,550.58,19213.0,552.9191,552.9191,547.1736,547.2929,19213.0
2024-06-20 10:00:00,551.07,551.57,538.88,542.37,26394.0,547.7799,548.2769,535.6627,539.1319,26394.0
2024-06-20 10:30:00,541.83,546.89,541.82,544.14,16499.0,538.5951,543.6249,538.5852,540.8913,16499.0
2024-06-20 11:00:00,543.42,544.47,539.11,539.73,11426.0,540.1756,541.2193,535.8913,536.5076,11426.0
2024-06-20 11:30:00,540.28,541.47,538.15,540.79,22229.0,537.0544,538.2372,534.9371,537.5613,22229.0
2024-06-20 12:00:00,541.32,541.32,536.98,537.5,14260.0,538.0881,538.0881,533.7741,534.291,14260.0
2024-06-20 12:30:00,537.08,537.8,536.24,536.25,22373.0,533.8735,534.5892,533.0385,533.0484,22373.0
2024-06-20 13:00:00,536.23,536.24,534.08,534.32,7727.0,533.0285,533.0385,530.8914,531.1299,7727.0
2024-06-20 13:30:00,534.42,538.51,533.23,538.51,4756.0,531.2293,535.2949,530.0464,535.2949,4756.0
2024-06-20 14:00:00,538.97,543.34,538.96,543.34,9032.0,535.7522,540.0961,535.7422,540.0961,9032.0
2024-06-20 14:30:00,542.56,542.9,540.71,541.13,5666.0,539.3207,539.6587,537.4818,537.8993,5666.0
2024-06-20 15:00:00,541.41,542.19,538.98,542.07,8274.0,538.1776,538.9529,535.7621,538.8337,8274.0
2024-06-20 15:30:00,542.07,542.13,539.52,540.16,32461.0,538.8337,538.8933,536.2989,536.9351,32461.0
2024-06-21 09:30:00,538.59,539.91,534.61,535.2,91717.0,535.3744,536.6866,531.4182,532.0047,91717.0
2024-06-21 10:00:00,535.47,537.14,535.1,535.1,11022.0,532.2731,533.9331,531.9053,531.9053,11022.0
2024-06-21 10:30:00,534.86,536.84,533.26,536.7,7457.0,531.6667,533.6349,530.0763,533.4957,7457.0
2024-06-21 11:00:00,536.78,539.82,535.89,539.82,13397.0,533.5752,536.5971,532.6906,536.5971,13397.0
2024-06-21 11:30:00,539.82,540.48,537.41,538.96,15530.0,536.5971,537.2532,534.2015,535.7422,15530.0
2024-06-21 12:00:00,539.39,540.17,536.6,536.6,3227.0,536.1697,536.945,533.3963,533.3963,3227.0
2024-06-21 12:30:00,537.64,538.63,536.86,537.84,5098.0,534.4301,535.4142,533.6548,534.6289,5098.0
2024-06-21 13:00:00,537.42,538.55,537.18,538.39,2818.0,534.2114,535.3347,533.9729,535.1756,2818.0
2024-06-21 13:30:00,538.26,538.53,537.33,537.4,4731.0,535.0464,535.3148,534.122,534.1915,4731.0
2024-06-21 14:00:00,536.35,538.25,536.35,537.54,3125.0,533.1478,535.0365,533.1478,534.3307,3125.0
2024-06-21 14:30:00,537.83,540.24,537.59,540.0,5040.0,534.619,537.0146,534.3804,536.776,5040.0
2024-06-21 15:00:00,540.26,541.33,539.49,541.13,8553.0,537.0345,538.0981,536.2691,537.8993,8553.0
2024-06-21 15:30:00,540.57,544.78,539.69,544.31,25225.0,537.3426,541.5275,536.4679,541.0603,25225.0
2024-06-24 09:30:00,543.19,544.03,539.96,543.63,13149.0,539.947,540.782,536.7363,540.3844,13149.0
2024-06-24 10:00:00,543.58,549.7,543.57,544.13,8598.0,540.3347,546.4181,540.3247,540.8814,8598.0
2024-06-24 10:30:00,544.47,547.16,542.91,545.15,3464.0,541.2193,543.8933,539.6687,541.8953,3464.0
2024-06-24 11:00:00,545.31,546.47,543.37,546.28,4553.0,542.0543,543.2074,540.1259,543.0185,4553.0
2024-06-24 11:30:00,544.71,545.74,542.96,543.37,6190.0,541.4579,542.4818,539.7184,540.1259,6190.0
2024-06-24 12:00:00,543.36,543.96,542.66,542.87,5506.0,540.116,540.7124,539.4201,539.6289,5506.0
2024-06-24 12:30:00,542.75,542.89,540.35,542.34,29743.0,539.5096,539.6488,537.1239,539.1021,29743.0
2024-06-24 13:00:00,542.39,542.39,540.71,540.71,6343.0,539.1518,539.1518,537.4818,537.4818,6343.0
2024-06-24 13:30:00,540.61,541.85,540.11,540.85,2940.0,537.3824,538.615,536.8854,537.6209,2940.0
2024-06-24 14:00:00,540.53,541.04,540.12,540.13,4946.0,537.3029,537.8098,536.8953,536.9052,4946.0
2024-06-24 14:30:00,540.47,542.61,540.19,542.35,11047.0,537.2432,539.3704,536.9649,539.112,11047.0
2024-06-24 15:00:00,543.46,543.88,541.66,542.58,4413.0,540.2154,540.6329,538.4261,539.3406,4413.0
2024-06-24 15:30:00,542.43,542.43,540.17,540.6,33376.0,539.1915,539.1915,536.945,537.3724,33376.0
2024-06-25 09:30:00,536.23,536.23,527.24,529.04,59832.0,533.0285,533.0285,524.0922,525.8815,59832.0
2024-06-25 10:00:00,529.59,532.85,527.24,530.99,24514.0,526.4282,529.6687,524.0922,527.8198,24514.0
2024-06-25 10:30:00,530.48,531.74,529.22,531.01,21751.0,527.3129,528.5653,526.0604,527.8397,21751.0
2024-06-25 11:00:00,530.46,530.49,528.56,529.13,15514.0,527.293,527.3228,525.4043,525.9709,15514.0
2024-06-25 11:30:00,529.56,532.63,529.5,532.5,18220.0,526.3984,529.45,526.3387,529.3208,18220.0
2024-06-25 12:00:00,531.34,533.58,530.48,532.97,14703.0,528.1677,530.3944,527.3129,529.788,14703.0
2024-06-25 12:30:00,533.19,533.99,532.18,533.97,8639.0,530.0067,530.8019,529.0027,530.782,8639.0
2024-06-25 13:00:00,534.08,536.79,533.11,536.04,23854.0,530.8914,533.5852,529.9272,532.8397,23854.0
2024-06-25 13:30:00,534.9,537.86,534.9,537.45,10273.0,531.7065,534.6488,531.7065,534.2412,10273.0
2024-06-25 14:00:00,537.45,538.99,537.09,538.84,8482.0,534.2412,535.7721,533.8834,535.6229,8482.0
2024-06-25 14:30:00,538.81,539.05,537.43,538.11,18638.0,535.5931,535.8317,534.2214,534.8973,18638.0
2024-06-25 15:00:00,538.19,538.45,536.56,537.59,22605.0,534.9768,535.2353,533.3566,534.3804,22605.0
2024-06-25 15:30:00,537.36,537.36,533.79,534.51,60901.0,534.1518,534.1518,530.6031,531.3188,60901.0
2024-06-26 09:30:00,531.26,536.94,531.26,531.95,27857.0,528.0882,533.7343,528.0882,528.7741,27857.0
2024-06-26 10:00:00,531.75,532.69,529.06,531.21,21033.0,528.5753,529.5097,525.9013,528.0385,21033.0
2024-06-26 10:30:00,530.26,533.69,529.84,533.37,20573.0,527.0942,530.5037,526.6767,530.1856,20573.0
2024-06-26 11:00:00,532.89,533.54,531.16,532.89,23334.0,529.7085,530.3546,527.9888,529.7085,23334.0
2024-06-26 11:30:00,533.2,534.78,532.41,534.78,38264.0,530.0166,531.5872,529.2313,531.5872,38264.0
2024-06-26 12:00:00,534.5,536.45,533.75,535.07,9360.0,531.3089,533.2472,530.5633,531.8755,9360.0
2024-06-26 12:30:00,534.95,534.97,533.99,534.57,4253.0,531.7562,531.7761,530.8019,531.3784,4253.0
2024-06-26 13:00:00,534.91,535.35,534.19,534.66,13175.0,531.7164,532.1538,531.0007,531.4679,13175.0
2024-06-26 13:30:00,534.81,535.3,534.11,534.73,7562.0,531.617,532.1041,530.9212,531.5375,7562.0
2024-06-26 14:00:00,534.66,536.37,534.59,535.7,12354.0,531.4679,533.1677,531.3983,532.5017,12354.0
2024-06-26 14:30:00,535.65,535.8,534.18,535.8,5807.0,532.452,532.6011,530.9908,532.6011,5807.0
2024-06-26 15:00:00,535.35,535.73,534.81,535.38,13602.0,532.1538,532.5315,531.617,532.1836,13602.0
2024-06-26 15:30:00,535.34,535.95,533.86,535.12,26332.0,532.1438,532.7502,530.6727,531.9252,26332.0
2024-06-27 09:30:00,537.0,539.29,535.68,538.78,22037.0,533.7939,536.0703,532.4818,535.5633,22037.0
2024-06-27 10:00:00,538.12,542.91,537.46,542.46,18157.0,534.9072,539.6687,534.2512,539.2213,18157.0
2024-06-27 10:30:00,541.83,544.45,539.4,539.4,19014.0,538.5951,541.1995,536.1796,536.1796,19014.0
2024-06-27 11:00:00,539.78,539.84,536.85,536.86,13867.0,536.5573,536.617,533.6448,533.6548,13867.0
2024-06-27 11:30:00,537.3,538.44,536.25,537.95,12008.0,534.0921,535.2253,533.0484,534.7383,12008.0
2024-06-27 12:00:00,537.95,539.69,537.75,539.49,10839.0,534.7383,536.4679,534.5395,536.2691,10839.0
2024-06-27 12:30:00,539.57,539.6,536.77,538.59,7585.0,536.3486,536.3784,533.5653,535.3744,7585.0
2024-06-27 13:00:00,539.1,540.09,538.36,539.2,17768.0,535.8814,536.8655,535.1458,535.9808,17768.0
2024-06-27 13:30:00,538.65,539.55,538.44,538.97,7672.0,535.4341,536.3287,535.2253,535.7522,7672.0
2024-06-27 14:00:00,539.2,540.16,537.72,539.85,9513.0,535.9808,536.9351,534.5096,536.6269,9513.0
2024-06-27 14:30:00,539.55,539.98,539.24,539.9,9572.0,536.3287,536.7561,536.0206,536.6766,9572.0
2024-06-27 15:00:00,539.69,539.69,537.92,539.43,16795.0,536.4679,536.4679,534.7084,536.2094,16795.0
2024-06-27 15:30:00,539.23,539.76,536.95,538.34,41427.0,536.0106,536.5375,533.7442,535.1259,41427.0
2024-06-28 09:30:00,540.18,546.81,540.18,544.64,19223.0,536.9549,543.5454,536.9549,541.3883,19223.0
2024-06-28 10:00:00,544.64,547.59,544.64,547.35,13701.0,541.3883,544.3207,541.3883,544.0821,13701.0
2024-06-28 10:30:00,547.34,547.43,543.89,545.06,5437.0,544.0722,544.1617,540.6428,541.8058,5437.0
2024-06-28 11:00:00,545.05,545.05,542.47,542.48,6162.0,541.7959,541.7959,539.2313,539.2412,6162.0
2024-06-28 11:30:00,542.76,544.2,542.52,542.63,5624.0,539.5195,540.9509,539.281,539.3903,5624.0
2024-06-28 12:00:00,543.25,543.55,542.32,543.54,4094.0,540.0066,540.3048,539.0822,540.2949,4094.0
2024-06-28 12:30:00,544.05,544.41,542.81,542.82,2125.0,540.8018,541.1597,539.5692,539.5792,2125.0
2024-06-28 13:00:00,543.07,544.01,542.62,542.63,2213.0,539.8277,540.7621,539.3804,539.3903,2213.0
2024-06-28 13:30:00,542.22,542.33,540.88,541.64,3449.0,538.9828,539.0921,537.6508,538.4062,3449.0
2024-06-28 14:00:00,541.7,542.32,540.4,540.64,7570.0,538.4659,539.0822,537.1736,537.4122,7570.0
2024-06-28 14:30:00,540.63,540.89,538.24,538.9,9446.0,537.4023,537.6607,535.0265,535.6826,9446.0
2024-06-28 15:00:00,539.31,539.42,538.13,539.28,6727.0,536.0901,536.1995,534.9172,536.0603,6727.0
2024-06-28 15:30:00,539.6,542.76,537.54,541.85,42143.0,536.3784,539.5195,534.3307,538.615,42143.0
2024-07-01 09:30:00,544.61,544.61,530.18,538.03,19467.0,541.3585,541.3585,527.0147,534.8178,19467.0
2024-07-01 10:00:00,541.6,541.6,528.05,529.11,10099.0,538.3665,538.3665,524.8974,525.951,10099.0
2024-07-01 10:30:00,527.56,530.1,526.1,529.07,17209.0,524.4103,526.9351,522.959,525.9113,17209.0
2024-07-01 11:00:00,529.07,531.11,527.2,530.64,10015.0,525.9113,527.9391,524.0524,527.4719,10015.0
2024-07-01 11:30:00,530.26,531.94,529.73,531.83,8460.0,527.0942,528.7641,526.5673,528.6548,8460.0
2024-07-01 12:00:00,532.14,532.41,529.84,531.38,4397.0,528.963,529.2313,526.6767,528.2075,4397.0
2024-07-01 12:30:00,529.87,530.51,528.07,528.81,5687.0,526.7065,527.3427,524.9173,525.6528,5687.0
2024-07-01 13:00:00,528.94,529.87,528.01,529.87,4560.0,525.7821,526.7065,524.8576,526.7065,4560.0
2024-07-01 13:30:00,529.86,530.32,527.72,527.87,8704.0,526.6966,527.1538,524.5693,524.7184,8704.0
2024-07-01 14:00:00,528.18,530.75,527.76,528.67,23713.0,525.0266,527.5812,524.6091,525.5137,23713.0
2024-07-01 14:30:00,528.64,530.81,528.64,530.61,7425.0,525.4838,527.6409,525.4838,527.4421,7425.0
2024-07-01 15:00:00,530.55,531.84,530.35,531.37,11812.0,527.3824,528.6647,527.1836,528.1975,11812.0
2024-07-01 15:30:00,531.37,534.43,531.36,531.87,82667.0,528.1975,531.2393,528.1876,528.6946,82667.0
2024-07-02 09:30:00,528.45,531.16,525.69,527.48,8583.0,525.295,527.9888,522.5515,524.3308,8583.0
2024-07-02 10:00:00,527.13,531.11,526.27,531.11,6779.0,523.9829,527.9391,523.128,527.9391,6779.0
2024-07-02 10:30:00,531.09,531.15,527.71,528.37,6877.0,527.9192,527.9789,524.5594,525.2155,6877.0
2024-07-02 11:00:00,527.98,529.15,527.22,528.45,6575.0,524.8278,525.9908,524.0723,525.295,6575.0
2024-07-02 11:30:00,528.05,530.28,527.04,530.28,7465.0,524.8974,527.1141,523.8934,527.1141,7465.0
2024-07-02 12:00:00,530.33,531.09,529.13,530.97,14679.0,527.1638,527.9192,525.9709,527.7999,14679.0
2024-07-02 12:30:00,531.0,531.28,527.7,527.7,6984.0,527.8298,528.1081,524.5495,524.5495,6984.0
2024-07-02 13:00:00,527.27,529.05,527.27,529.05,5509.0,524.122,525.8914,524.122,525.8914,5509.0
2024-07-02 13:30:00,529.0,531.09,528.78,530.66,11360.0,525.8417,527.9192,525.623,527.4918,11360.0
2024-07-02 14:00:00,531.05,532.0,530.61,531.39,9733.0,527.8795,528.8238,527.4421,528.2174,9733.0
2024-07-02 14:30:00,531.37,531.39,530.01,530.82,12142.0,528.1975,528.2174,526.8457,527.6508,12142.0
2024-07-02 15:00:00,530.51,531.35,529.71,530.86,19768.0,527.3427,528.1777,526.5475,527.6906,19768.0
2024-07-02 15:30:00,530.63,534.84,530.43,534.82,49336.0,527.462,531.6468,527.2632,531.627,49336.0
2024-07-03 09:30:00,536.53,539.11,529.6,534.34,10859.0,533.3267,535.8913,526.4381,531.1498,10859.0
2024-07-03 10:00:00,534.78,534.78,530.44,531.86,9742.0,531.5872,531.5872,527.2731,528.6846,9742.0
2024-07-03 10:30:00,531.01,533.34,531.01,532.59,6977.0,527.8397,530.1558,527.8397,529.4103,6977.0
2024-07-03 11:00:00,532.23,532.23,528.32,529.59,8161.0,529.0524,529.0524,525.1658,526.4282,8161.0
2024-07-03 11:30:00,529.63,530.64,529.28,529.78,2646.0,526.4679,527.4719,526.12,526.617,2646.0
2024-07-03 12:00:00,529.72,530.98,529.72,530.79,2283.0,526.5574,527.8099,526.5574,527.621,2283.0
2024-07-03 12:30:00,531.06,534.19,531.06,533.41,12712.0,527.8894,531.0007,527.8894,530.2254,12712.0
2024-07-05 09:30:00,532.71,532.71,527.1,529.36,18552.0,529.5295,529.5295,523.953,526.1995,18552.0
2024-07-05 10:00:00,529.08,532.77,527.56,531.4,11795.0,525.9212,529.5892,524.4103,528.2274,11795.0
2024-07-05 10:30:00,530.88,533.67,530.5,531.11,3600.0,527.7105,530.4838,527.3327,527.9391,3600.0
2024-07-05 11:00:00,530.41,533.9,530.4,533.15,4481.0,527.2433,530.7124,527.2333,529.9669,4481.0
2024-07-05 11:30:00,532.47,534.07,531.26,534.07,23160.0,529.291,530.8814,528.0882,530.8814,23160.0
2024-07-05 12:00:00,533.68,534.88,532.44,533.19,6547.0,530.4938,531.6866,529.2612,530.0067,6547.0
2024-07-05 12:30:00,533.14,535.59,533.14,535.59,15990.0,529.957,532.3924,529.957,532.3924,15990.0
2024-07-05 13:00:00,535.3,536.47,534.57,536.47,6719.0,532.1041,533.2671,531.3784,533.2671,6719.0
2024-07-05 13:30:00,535.89,536.95,535.68,535.75,16649.0,532.6906,533.7442,532.4818,532.5514,16649.0
2024-07-05 14:00:00,535.6,536.52,535.24,536.52,1589.0,532.4023,533.3168,532.0444,533.3168,1589.0
2024-07-05 14:30:00,536.3,536.3,533.63,534.36,14224.0,533.0981,533.0981,530.4441,531.1697,14224.0
2024-07-05 15:00:00,534.88,535.34,533.48,535.34,3943.0,531.6866,532.1438,530.295,532.1438,3943.0
2024-07-05 15:30:00,535.3,537.4,534.72,536.39,35202.0,532.1041,534.1915,531.5275,533.1876,35202.0
2024-07-08 09:30:00,538.96,542.15,538.96,541.17,19088.0,535.7422,538.9132,535.7422,537.939,19088.0
2024-07-08 10:00:00,541.13,541.99,536.64,538.51,14895.0,537.8993,538.7541,533.4361,535.2949,14895.0
2024-07-08 10:30:00,538.0,538.98,536.33,536.34,11185.0,534.788,535.7621,533.1279,533.1379,11185.0
2024-07-08 11:00:00,536.29,537.0,535.03,536.2,7662.0,533.0882,533.7939,531.8357,532.9987,7662.0
2024-07-08 11:30:00,535.72,536.09,533.12,533.29,6966.0,532.5216,532.8894,529.9371,530.1061,6966.0
2024-07-08 12:00:00,533.51,533.62,532.1,533.06,21150.0,530.3248,530.4341,528.9232,529.8775,21150.0
2024-07-08 12:30:00,533.06,533.98,532.01,532.66,16741.0,529.8775,530.792,528.8337,529.4798,16741.0
2024-07-08 13:00:00,532.28,532.71,531.36,531.5,58385.0,529.1021,529.5295,528.1876,528.3268,58385.0
2024-07-08 13:30:00,531.26,531.28,529.93,531.28,127747.0,528.0882,528.1081,526.7661,528.1081,127747.0
2024-07-08 14:00:00,531.0,531.45,530.01,530.82,49320.0,527.8298,528.2771,526.8457,527.6508,49320.0
2024-07-08 14:30:00,530.82,531.46,530.11,531.15,36213.0,527.6508,528.287,526.9451,527.9789,36213.0
2024-07-08 15:00:00,531.35,531.85,530.4,530.6,8581.0,528.1777,528.6747,527.2333,527.4321,8581.0
2024-07-08 15:30:00,530.75,531.0,529.46,529.98,175392.0,527.5812,527.8298,526.299,526.8158,175392.0
2024-07-09 09:30:00,530.97,531.36,529.01,531.17,69673.0,527.7999,528.1876,525.8516,527.9987,69673.0
2024-07-09 10:00:00,530.05,530.05,526.79,527.54,16549.0,526.8854,526.8854,523.6449,524.3904,16549.0
2024-07-09 10:30:00,527.27,528.05,526.51,526.51,7372.0,524.122,524.8974,523.3666,523.3666,7372.0
2024-07-09 11:00:00,526.89,528.32,526.66,527.09,2769.0,523.7443,525.1658,523.5157,523.9431,2769.0
2024-07-09 11:30:00,527.54,530.55,527.52,530.2,82858.0,524.3904,527.3824,524.3705,527.0345,82858.0
2024-07-09 12:00:00,530.43,531.06,529.54,530.49,44254.0,527.2632,527.8894,526.3785,527.3228,44254.0
2024-07-09 12:30:00,530.8,533.08,530.28,531.95,68838.0,527.631,529.8973,527.1141,528.7741,68838.0
2024-07-09 13:00:00,531.94,534.3,531.94,533.82,21870.0,528.7641,531.1101,528.7641,530.6329,21870.0
2024-07-09 13:30:00,533.6,534.38,532.9,533.2,64523.0,530.4142,531.1896,529.7184,530.0166,64523.0
2024-07-09 14:00:00,533.01,534.19,532.28,532.6,53922.0,529.8278,531.0007,529.1021,529.4202,53922.0
2024-07-09 14:30:00,532.39,533.1,532.3,533.0,6377.0,529.2115,529.9172,529.122,529.8178,6377.0
2024-07-09 15:00:00,533.02,533.49,532.39,532.4,5636.0,529.8377,530.3049,529.2115,529.2214,5636.0
2024-07-09 15:30:00,532.4,533.47,530.58,530.64,89550.0,529.2214,530.285,527.4123,527.4719,89550.0
2024-07-10 09:30:00,533.62,535.01,529.5,532.79,21705.0,530.4341,531.8158,526.3387,529.6091,21705.0
2024-07-10 10:00:00,534.49,536.48,532.62,533.7,11499.0,531.2989,533.277,529.4401,530.5136,11499.0
2024-07-10 10:30:00,534.0,536.08,533.78,536.06,16486.0,530.8118,532.8794,530.5932,532.8595,16486.0
2024-07-10 11:00:00,536.06,536.7,535.55,536.16,24813.0,532.8595,533.4957,532.3526,532.959,24813.0
2024-07-10 11:30:00,535.63,540.17,535.63,538.49,20764.0,532.4321,536.945,532.4321,535.275,20764.0
2024-07-10 12:00:00,538.59,542.75,538.59,542.45,14173.0,535.3744,539.5096,535.3744,539.2114,14173.0
2024-07-10 12:30:00,542.25,544.52,541.9,544.48,20914.0,539.0126,541.269,538.6647,541.2293,20914.0
2024-07-10 13:00:00,544.48,544.74,542.63,543.15,12309.0,541.2293,541.4877,539.3903,539.9072,12309.0
2024-07-10 13:30:00,543.18,543.21,541.65,542.96,8041.0,539.937,539.9669,538.4162,539.7184,8041.0
2024-07-10 14:00:00,542.82,543.02,541.89,542.62,6843.0,539.5792,539.778,538.6547,539.3804,6843.0
2024-07-10 14:30:00,542.79,544.01,542.05,544.01,16615.0,539.5494,540.7621,538.8138,540.7621,16615.0
2024-07-10 15:00:00,543.93,545.23,543.7,545.23,9546.0,540.6826,541.9748,540.4539,541.9748,9546.0
2024-07-10 15:30:00,544.84,546.35,544.6,545.12,56904.0,541.5871,543.0881,541.3486,541.8655,56904.0
2024-07-11 09:30:00,541.36,551.11,541.36,550.05,30174.0,538.1279,547.8197,538.1279,546.766,30174.0
2024-07-11 10:00:00,548.77,551.16,548.38,549.1,52582.0,545.4937,547.8694,545.106,545.8217,52582.0
2024-07-11 10:30:00,548.81,550.53,548.0,549.23,12411.0,545.5334,547.2432,544.7283,545.9509,12411.0
2024-07-11 11:00:00,549.35,552.88,548.95,552.88,15388.0,546.0702,549.5791,545.6726,549.5791,15388.0
2024-07-11 11:30:00,552.73,555.33,552.19,552.2,11482.0,549.43,552.0145,548.8932,548.9032,11482.0
2024-07-11 12:00:00,552.67,552.97,550.1,550.92,21252.0,549.3704,549.6686,546.8157,547.6308,21252.0
2024-07-11 12:30:00,550.99,551.49,549.48,550.07,4977.0,547.7004,548.1974,546.1994,546.7859,4977.0
2024-07-11 13:00:00,550.16,551.69,549.5,551.69,3102.0,546.8754,548.3962,546.2193,548.3962,3102.0
2024-07-11 13:30:00,551.45,554.01,550.63,554.01,4456.0,548.1577,550.7024,547.3426,550.7024,4456.0
2024-07-11 14:00:00,553.89,555.54,553.38,554.24,63610.0,550.5831,552.2232,550.0761,550.931,63610.0
2024-07-11 14:30:00,554.03,554.77,553.67,553.89,6124.0,550.7223,551.4578,550.3644,550.5831,6124.0
2024-07-11 15:00:00,554.08,555.0,553.29,554.47,7770.0,550.772,551.6865,549.9867,551.1596,7770.0
2024-07-11 15:30:00,554.39,556.89,554.39,555.39,37232.0,551.0801,553.5652,551.0801,552.0741,37232.0
2024-07-12 09:30:00,557.41,563.18,557.41,562.76,12816.0,554.0821,559.8176,554.0821,559.4001,12816.0
2024-07-12 10:00:00,560.14,564.75,560.14,563.86,19264.0,556.7958,561.3783,556.7958,560.4936,19264.0
2024-07-12 10:30:00,563.51,563.52,560.05,560.36,7153.0,560.1457,560.1556,556.7063,557.0145,7153.0
2024-07-12 11:00:00,560.35,560.35,557.65,559.13,5670.0,557.0045,557.0045,554.3206,555.7918,5670.0
2024-07-12 11:30:00,559.18,559.18,555.98,556.25,11782.0,555.8415,555.8415,552.6606,552.929,11782.0
2024-07-12 12:00:00,555.71,556.96,554.74,555.25,5400.0,552.3922,553.6348,551.428,551.935,5400.0
2024-07-12 12:30:00,555.46,556.13,554.89,555.55,3509.0,552.1437,552.8097,551.5771,552.2332,3509.0
2024-07-12 13:00:00,555.2,555.43,553.75,554.19,5563.0,551.8853,552.1139,550.4439,550.8813,5563.0
2024-07-12 13:30:00,554.14,556.54,553.84,556.01,12945.0,550.8316,553.2173,550.5334,552.6904,12945.0
2024-07-12 14:00:00,555.34,557.78,555.22,556.93,15496.0,552.0244,554.4499,551.9052,553.6049,15496.0
2024-07-12 14:30:00,556.65,558.44,555.87,556.99,11924.0,553.3266,555.1059,552.5513,553.6646,11924.0
2024-07-12 15:00:00,557.08,558.52,556.6,557.25,25211.0,553.7541,555.1855,553.2769,553.923,25211.0
2024-07-12 15:30:00,557.25,558.05,553.66,554.89,33197.0,553.923,554.7183,550.3545,551.5771,33197.0
2024-07-15 09:30:00,557.98,559.46,553.44,555.72,22330.0,554.6487,556.1198,550.1358,552.4022,22330.0
2024-07-15 10:00:00,555.67,559.4,555.67,557.91,17878.0,552.3525,556.0602,552.3525,554.5791,17878.0
2024-07-15 10:30:00,558.1,560.0,557.77,558.36,10714.0,554.768,556.6566,554.4399,555.0264,10714.0
2024-07-15 11:00:00,558.36,560.42,557.94,559.51,5743.0,555.0264,557.0741,554.6089,556.1695,5743.0
2024-07-15 11:30:00,559.43,562.26,558.82,561.92,10354.0,556.09,558.9031,555.4837,558.5652,10354.0
2024-07-15 12:00:00,561.84,561.84,559.63,559.96,3052.0,558.4856,558.4856,556.2888,556.6169,3052.0
2024-07-15 12:30:00,559.63,560.17,556.92,556.92,3557.0,556.2888,556.8256,553.595,553.595,3557.0
2024-07-15 13:00:00,556.29,558.96,556.29,557.41,4849.0,552.9688,555.6228,552.9688,554.0821,4849.0
2024-07-15 13:30:00,557.41,557.41,555.68,556.55,5014.0,554.0821,554.0821,552.3624,553.2272,5014.0
2024-07-15 14:00:00,556.54,558.24,556.54,557.86,7174.0,553.2173,554.9071,553.2173,554.5294,7174.0
2024-07-15 14:30:00,557.77,557.78,556.36,556.99,9806.0,554.4399,554.4499,553.0383,553.6646,9806.0
2024-07-15 15:00:00,557.13,557.59,556.4,557.13,7149.0,553.8038,554.261,553.0781,553.8038,7149.0
2024-07-15 15:30:00,557.09,557.25,554.24,556.64,25345.0,553.764,553.923,550.931,553.3167,25345.0
2024-07-16 09:30:00,559.18,565.64,558.61,565.64,8086.0,555.8415,562.2629,555.2749,562.2629,8086.0
2024-07-16 10:00:00,565.61,567.08,564.58,567.08,8600.0,562.2331,563.6943,561.2093,563.6943,8600.0
2024-07-16 10:30:00,567.08,569.21,565.99,567.58,8714.0,563.6943,565.8116,562.6109,564.1914,8714.0
2024-07-16 11:00:00,567.58,573.58,567.58,572.15,14561.0,564.1914,570.1555,564.1914,568.7341,14561.0
2024-07-16 11:30:00,572.15,573.53,570.54,572.98,7943.0,568.7341,570.1058,567.1337,569.5591,7943.0
2024-07-16 12:00:00,572.85,574.81,571.95,574.81,8529.0,569.4299,571.3782,568.5353,571.3782,8529.0
2024-07-16 12:30:00,574.05,575.77,574.04,575.77,14594.0,570.6227,572.3325,570.6128,572.3325,14594.0
2024-07-16 13:00:00,575.91,576.22,574.4,574.92,13462.0,572.4716,572.7798,570.9706,571.4875,13462.0
2024-07-16 13:30:00,574.94,576.94,573.58,576.94,8175.0,571.5074,573.4955,570.1555,573.4955,8175.0
2024-07-16 14:00:00,577.15,577.76,576.3,576.79,13238.0,573.7042,574.3106,572.8593,573.3464,13238.0
2024-07-16 14:30:00,577.01,578.5,575.92,578.15,21641.0,573.5651,575.0462,572.4816,574.6983,21641.0
2024-07-16 15:00:00,578.62,579.05,577.08,578.03,20775.0,575.1655,575.5929,573.6346,574.579,20775.0
2024-07-16 15:30:00,578.02,578.36,576.05,576.86,53160.0,574.569,574.907,572.6108,573.416,53160.0
2024-07-17 09:30:00,572.85,573.36,566.83,571.07,15576.0,569.4299,569.9369,563.4458,567.6605,15576.0
2024-07-17 10:00:00,571.01,572.2,566.35,568.36,9579.0,567.6009,568.7838,562.9687,564.9667,9579.0
2024-07-17 10:30:00,567.11,568.43,566.19,566.19,5901.0,563.7242,565.0363,562.8097,562.8097,5901.0
2024-07-17 11:00:00,566.48,569.29,564.93,568.24,10335.0,563.0979,565.8912,561.5572,564.8474,10335.0
2024-07-17 11:30:00,567.85,571.06,567.81,570.28,12900.0,564.4598,567.6506,564.42,566.8752,12900.0
2024-07-17 12:00:00,571.03,572.0,570.38,570.38,7294.0,567.6208,568.585,566.9746,566.9746,7294.0
2024-07-17 12:30:00,570.05,570.48,567.75,569.94,10903.0,566.6466,567.074,564.3603,566.5373,10903.0
2024-07-17 13:00:00,569.27,569.9,566.64,567.44,16699.0,565.8713,566.4975,563.257,564.0522,16699.0
2024-07-17 13:30:00,567.24,568.17,566.06,566.96,9363.0,563.8534,564.7778,562.6804,563.5751,9363.0
2024-07-17 14:00:00,566.98,566.98,565.09,565.9,10639.0,563.5949,563.5949,561.7162,562.5214,10639.0
2024-07-17 14:30:00,565.82,566.21,564.84,565.63,8251.0,562.4419,562.8295,561.4677,562.253,8251.0
2024-07-17 15:00:00,566.01,566.12,564.29,565.53,8205.0,562.6307,562.7401,560.921,562.1536,8205.0
2024-07-17 15:30:00,565.51,565.82,563.38,564.43,25927.0,562.1337,562.4419,560.0164,561.0602,25927.0
2024-07-18 09:30:00,563.07,571.13,563.07,570.14,21641.0,559.7083,567.7202,559.7083,566.7361,21641.0
2024-07-18 10:00:00,570.24,572.6,569.77,570.34,17103.0,566.8355,569.1814,566.3683,566.9349,17103.0
2024-07-18 10:30:00,570.97,571.05,564.01,564.75,6823.0,567.5611,567.6406,560.6427,561.3783,6823.0
2024-07-18 11:00:00,565.16,565.17,562.07,562.59,7628.0,561.7858,561.7958,558.7143,559.2312,7628.0
2024-07-18 11:30:00,562.92,563.84,561.81,562.51,2323.0,559.5592,560.4737,558.4558,559.1516,2323.0
2024-07-18 12:00:00,563.18,563.87,560.82,560.82,6206.0,559.8176,560.5035,557.4717,557.4717,6206.0
2024-07-18 12:30:00,560.85,563.0,560.84,562.95,3302.0,557.5015,559.6387,557.4916,559.589,3302.0
2024-07-18 13:00:00,563.78,564.27,562.87,563.37,2500.0,560.4141,560.9011,559.5095,560.0065,2500.0
2024-07-18 13:30:00,563.57,564.0,560.81,561.03,7150.0,560.2053,560.6327,557.4618,557.6805,7150.0
2024-07-18 14:00:00,560.66,561.11,558.99,560.99,7256.0,557.3127,557.76,555.6526,557.6407,7256.0
2024-07-18 14:30:00,560.61,562.21,560.58,561.82,3923.0,557.263,558.8534,557.2332,558.4658,3923.0
2024-07-18 15:00:00,561.32,562.03,560.55,561.41,4329.0,557.9687,558.6745,557.2033,558.0582,4329.0
2024-07-18 15:30:00,561.62,564.52,560.01,564.1,31578.0,558.2669,561.1496,556.6666,560.7321,31578.0
2024-07-19 09:30:00,566.04,566.59,561.7,563.01,30256.0,562.6606,563.2073,558.3465,559.6486,30256.0
2024-07-19 10:00:00,564.25,564.25,561.81,562.58,14842.0,560.8812,560.8812,558.4558,559.2212,14842.0
2024-07-19 10:30:00,562.37,562.6,558.75,559.52,9557.0,559.0125,559.2411,555.4141,556.1795,9557.0
2024-07-19 11:00:00,560.18,560.91,557.9,557.92,4687.0,556.8355,557.5612,554.5692,554.589,4687.0
2024-07-19 11:30:00,556.34,558.51,555.51,558.51,20162.0,553.0185,555.1755,552.1934,555.1755,20162.0
2024-07-19 12:00:00,558.59,559.22,557.38,558.25,10444.0,555.255,555.8813,554.0523,554.9171,10444.0
2024-07-19 12:30:00,558.23,559.83,557.72,558.48,2707.0,554.8972,556.4876,554.3902,555.1457,2707.0
2024-07-19 13:00:00,557.68,557.83,556.3,557.57,6853.0,554.3505,554.4996,552.9787,554.2411,6853.0
2024-07-19 13:30:00,557.28,561.24,557.11,561.24,5900.0,553.9529,557.8892,553.7839,557.8892,5900.0
2024-07-19 14:00:00,560.71,560.71,558.17,558.45,7141.0,557.3624,557.3624,554.8375,555.1159,7141.0
2024-07-19 14:30:00,559.02,559.62,557.91,559.07,6379.0,555.6825,556.2789,554.5791,555.7322,6379.0
2024-07-19 15:00:00,558.9,561.56,558.9,560.57,10889.0,555.5632,558.2073,555.5632,557.2232,10889.0
2024-07-19 15:30:00,560.38,560.38,558.5,559.29,43907.0,557.0343,557.0343,555.1656,555.9509,43907.0
2024-07-22 09:30:00,562.01,566.62,560.7,560.71,17579.0,558.6546,563.2371,557.3524,557.3624,17579.0
2024-07-22 10:00:00,561.07,563.19,560.63,562.33,12556.0,557.7202,559.8276,557.2829,558.9727,12556.0
2024-07-22 10:30:00,561.85,566.0,561.84,566.0,2937.0,558.4956,562.6208,558.4856,562.6208,2937.0
2024-07-22 11:00:00,566.01,566.16,564.56,565.59,19638.0,562.6307,562.7798,561.1894,562.2132,19638.0
2024-07-22 11:30:00,565.24,566.03,564.99,565.52,4186.0,561.8653,562.6506,561.6168,562.1437,4186.0
2024-07-22 12:00:00,565.27,566.31,564.97,565.55,10905.0,561.8952,562.9289,561.5969,562.1735,10905.0
2024-07-22 12:30:00,565.81,566.41,565.06,566.11,27855.0,562.4319,563.0283,561.6864,562.7301,27855.0
2024-07-22 13:00:00,565.96,566.32,564.45,565.6,26078.0,562.581,562.9389,561.08,562.2232,26078.0
2024-07-22 13:30:00,565.95,569.19,565.31,569.19,8280.0,562.5711,565.7918,561.9349,565.7918,8280.0
2024-07-22 14:00:00,569.12,569.47,566.81,566.81,13182.0,565.7222,566.0701,563.426,563.426,13182.0
2024-07-22 14:30:00,567.0,569.12,566.94,568.55,29104.0,563.6148,565.7222,563.5552,565.1556,29104.0
2024-07-22 15:00:00,568.03,569.91,567.78,567.78,14876.0,564.6387,566.5075,564.3902,564.3902,14876.0
2024-07-22 15:30:00,568.38,569.73,567.21,567.74,37936.0,564.9866,566.3285,563.8236,564.3504,37936.0
2024-07-23 09:30:00,566.64,568.39,564.84,566.92,12008.0,563.257,564.9965,561.4677,563.5353,12008.0
2024-07-23 10:00:00,566.9,567.25,564.77,566.3,20787.0,563.5154,563.8633,561.3981,562.919,20787.0
2024-07-23 10:30:00,566.41,567.18,564.49,566.32,35798.0,563.0283,563.7938,561.1198,562.9389,35798.0
2024-07-23 11:00:00,567.01,567.88,566.08,567.0,37060.0,563.6248,564.4896,562.7003,563.6148,37060.0
2024-07-23 11:30:00,567.0,571.24,566.79,571.23,13106.0,563.6148,567.8295,563.4061,567.8196,13106.0
2024-07-23 12:00:00,571.13,571.13,567.68,568.54,11851.0,567.7202,567.7202,564.2908,565.1456,11851.0
2024-07-23 12:30:00,568.51,569.19,568.0,568.05,4641.0,565.1158,565.7918,564.6089,564.6586,4641.0
2024-07-23 13:00:00,567.83,568.36,567.22,567.81,13917.0,564.4399,564.9667,563.8335,564.42,13917.0
2024-07-23 13:30:00,567.61,569.29,567.05,568.38,5939.0,564.2212,565.8912,563.6645,564.9866,5939.0
2024-07-23 14:00:00,568.07,570.1,568.07,568.15,13320.0,564.6784,566.6963,564.6784,564.758,13320.0
2024-07-23 14:30:00,568.14,568.85,568.01,568.44,7036.0,564.748,565.4538,564.6188,565.0462,7036.0
2024-07-23 15:00:00,568.5,568.59,567.53,567.61,6137.0,565.1059,565.1953,564.1417,564.2212,6137.0
2024-07-23 15:30:00,567.35,568.0,564.59,565.36,15526.0,563.9627,564.6089,561.2192,561.9846,15526.0
2024-07-24 09:30:00,561.62,563.69,556.47,556.94,14091.0,558.2669,560.3246,553.1477,553.6149,14091.0
2024-07-24 10:00:00,556.51,558.59,553.83,555.33,52908.0,553.1875,555.255,550.5235,552.0145,52908.0
2024-07-24 10:30:00,555.34,558.48,554.37,554.7,25987.0,552.0244,555.1457,551.0602,551.3883,25987.0
2024-07-24 11:00:00,554.73,555.28,551.52,551.79,12584.0,551.4181,551.9648,548.2272,548.4956,12584.0
2024-07-24 11:30:00,551.88,553.47,551.88,552.77,7278.0,548.5851,550.1656,548.5851,549.4698,7278.0
2024-07-24 12:00:00,552.74,552.77,550.0,550.55,12782.0,549.44,549.4698,546.7163,547.263,12782.0
2024-07-24 12:30:00,550.5,550.59,549.23,550.3,8660.0,547.2133,547.3028,545.9509,547.0145,8660.0
2024-07-24 13:00:00,550.28,551.58,549.14,549.39,8435.0,546.9946,548.2869,545.8615,546.11,8435.0
2024-07-24 13:30:00,549.69,551.2,549.31,549.67,10045.0,546.4082,547.9092,546.0304,546.3883,10045.0
2024-07-24 14:00:00,550.21,550.75,549.33,549.42,5781.0,546.9251,547.4618,546.0503,546.1398,5781.0
2024-07-24 14:30:00,550.15,550.15,548.02,549.95,7954.0,546.8654,546.8654,544.7481,546.6666,7954.0
2024-07-24 15:00:00,549.56,549.57,546.69,546.69,9508.0,546.2789,546.2889,543.4261,543.4261,9508.0
2024-07-24 15:30:00,546.55,547.49,537.57,537.84,101416.0,543.2869,544.2213,534.3605,534.6289,101416.0
2024-07-25 09:30:00,540.53,549.52,539.45,546.65,19028.0,537.3029,546.2392,536.2293,543.3863,19028.0
2024-07-25 10:00:00,547.2,547.9,542.95,546.79,11711.0,543.933,544.6289,539.7084,543.5255,11711.0
2024-07-25 10:30:00,546.69,550.47,544.59,550.47,28521.0,543.4261,547.1835,541.3386,547.1835,28521.0
2024-07-25 11:00:00,549.93,551.3,549.25,550.4,29856.0,546.6467,548.0086,545.9708,547.1139,29856.0
2024-07-25 11:30:00,549.8,554.05,549.8,553.23,20669.0,546.5175,550.7421,546.5175,549.927,20669.0
2024-07-25 12:00:00,553.61,558.49,553.22,558.49,34810.0,550.3048,555.1556,549.9171,555.1556,34810.0
2024-07-25 12:30:00,558.19,559.36,555.0,557.19,30873.0,554.8574,556.0204,551.6865,553.8634,30873.0
2024-07-25 13:00:00,558.0,559.3,552.62,553.02,28714.0,554.6686,555.9608,549.3207,549.7183,28714.0
2024-07-25 13:30:00,553.19,555.02,552.55,553.29,10572.0,549.8873,551.7064,549.2511,549.9867,10572.0
2024-07-25 14:00:00,552.89,555.52,552.64,553.35,36155.0,549.5891,552.2034,549.3406,550.0463,36155.0
2024-07-25 14:30:00,553.61,553.96,549.11,549.9,9792.0,550.3048,550.6527,545.8316,546.6169,9792.0
2024-07-25 15:00:00,549.48,553.19,549.36,552.77,11704.0,546.1994,549.8873,546.0801,549.4698,11704.0
2024-07-25 15:30:00,552.78,553.02,547.02,547.4,66087.0,549.4797,549.7183,543.7541,544.1318,66087.0
2024-07-26 09:30:00,554.3,564.4,547.1,564.4,11158.0,550.9906,561.0303,543.8336,561.0303,11158.0
2024-07-26 10:00:00,562.68,566.02,561.4,564.42,7879.0,559.3206,562.6407,558.0483,561.0502,7879.0
2024-07-26 10:30:00,562.63,567.0,561.17,566.67,13384.0,559.2709,563.6148,557.8196,563.2868,13384.0
2024-07-26 11:00:00,567.16,567.51,565.92,566.54,11397.0,563.7739,564.1218,562.5413,563.1576,11397.0
2024-07-26 11:30:00,566.54,569.15,566.06,569.1,7982.0,563.1576,565.752,562.6804,565.7023,7982.0
2024-07-26 12:00:00,569.52,571.9,569.04,571.9,13942.0,566.1198,568.4856,565.6426,568.4856,13942.0
2024-07-26 12:30:00,571.42,572.6,569.9,572.37,7307.0,568.0084,569.1814,566.4975,568.9528,7307.0
2024-07-26 13:00:00,571.84,572.98,571.01,572.19,9566.0,568.4259,569.5591,567.6009,568.7738,9566.0
2024-07-26 13:30:00,571.73,571.73,567.82,569.16,3973.0,568.3166,568.3166,564.4299,565.7619,3973.0
2024-07-26 14:00:00,568.47,569.14,566.49,566.67,3046.0,565.076,565.742,563.1079,563.2868,3046.0
2024-07-26 14:30:00,567.08,567.92,566.97,567.72,7178.0,563.6943,564.5293,563.585,564.3305,7178.0
2024-07-26 15:00:00,567.79,569.61,567.06,568.89,6199.0,564.4001,566.2092,563.6745,565.4935,6199.0
2024-07-26 15:30:00,569.09,570.07,565.32,565.7,32724.0,565.6923,566.6665,561.9449,562.3226,32724.0
2024-07-29 09:30:00,566.76,573.67,562.81,571.5,14694.0,563.3763,570.245,559.4498,568.088,14694.0
2024-07-29 10:00:00,571.48,576.93,571.48,573.69,30438.0,568.0681,573.4855,568.0681,570.2649,30438.0
2024-07-29 10:30:00,573.57,575.54,571.43,574.63,10406.0,570.1456,572.1038,568.0184,571.1993,10406.0
2024-07-29 11:00:00,574.63,576.59,572.62,575.52,21940.0,571.1993,573.1476,569.2013,572.084,21940.0
2024-07-29 11:30:00,575.92,577.82,573.75,576.86,6044.0,572.4816,574.3702,570.3245,573.416,6044.0
2024-07-29 12:00:00,576.86,578.41,576.45,577.17,7807.0,573.416,574.9567,573.0084,573.7241,7807.0
2024-07-29 12:30:00,577.1,579.53,576.25,576.79,9639.0,573.6545,576.07,572.8096,573.3464,9639.0
2024-07-29 13:00:00,577.46,577.99,576.48,577.09,6661.0,574.0124,574.5392,573.0382,573.6446,6661.0
2024-07-29 13:30:00,577.09,577.09,574.17,574.31,7649.0,573.6446,573.6446,570.742,570.8812,7649.0
2024-07-29 14:00:00,574.21,575.06,572.68,574.14,5468.0,570.7818,571.6267,569.2609,570.7122,5468.0
2024-07-29 14:30:00,574.18,575.24,573.57,575.24,4402.0,570.752,571.8056,570.1456,571.8056,4402.0
2024-07-29 15:00:00,574.31,576.52,574.02,575.11,7202.0,570.8812,573.078,570.5929,571.6764,7202.0
2024-07-29 15:30:00,575.25,577.81,574.63,577.05,61458.0,571.8156,574.3603,571.1993,573.6048,61458.0
2024-07-30 09:30:00,589.5,595.79,585.26,585.47,18549.0,585.9805,592.2329,581.7658,581.9746,18549.0
2024-07-30 10:00:00,585.75,586.7,580.95,582.65,6116.0,582.2529,583.1972,577.4815,579.1714,6116.0
2024-07-30 10:30:00,582.64,585.6,582.12,584.55,13108.0,579.1614,582.1038,578.6446,581.06,13108.0
2024-07-30 11:00:00,583.99,584.25,582.41,583.04,12972.0,580.5034,580.7618,578.9328,579.5591,12972.0
2024-07-30 11:30:00,583.03,583.1,580.51,580.93,21820.0,579.5491,579.6187,577.0442,577.4617,21820.0
2024-07-30 12:00:00,581.54,582.71,580.75,581.4,7563.0,578.068,579.231,577.2827,577.9289,7563.0
2024-07-30 12:30:00,581.98,582.07,580.38,580.44,10391.0,578.5054,578.5949,576.9149,576.9746,10391.0
2024-07-30 13:00:00,580.06,581.74,579.73,580.95,6411.0,576.5969,578.2668,576.2688,577.4815,6411.0
2024-07-30 13:30:00,580.74,583.72,580.63,582.36,6955.0,577.2728,580.235,577.1635,578.8831,6955.0
2024-07-30 14:00:00,582.03,585.29,581.85,583.99,9709.0,578.5551,581.7956,578.3762,580.5034,9709.0
2024-07-30 14:30:00,583.91,585.8,582.74,582.75,11289.0,580.4239,582.3026,579.2609,579.2708,11289.0
2024-07-30 15:00:00,582.62,584.22,582.46,584.02,11500.0,579.1416,580.732,578.9825,580.5332,11500.0
2024-07-30 15:30:00,584.21,587.44,583.12,585.02,84302.0,580.7221,583.9328,579.6386,581.5272,84302.0
2024-07-31 09:30:00,590.0,593.56,582.22,582.22,6050.0,586.4775,590.0163,578.744,578.744,6050.0
2024-07-31 10:00:00,585.14,586.31,582.51,586.31,5104.0,581.6465,582.8095,579.0322,582.8095,5104.0
2024-07-31 10:30:00,586.7,590.71,586.27,590.24,29564.0,583.1972,587.1833,582.7698,586.7161,29564.0
2024-07-31 11:00:00,589.82,592.55,589.49,592.11,53286.0,586.2986,589.0123,585.9706,588.5749,53286.0
2024-07-31 11:30:00,591.24,596.03,591.24,595.13,7973.0,587.7101,592.4715,587.7101,591.5769,7973.0
2024-07-31 12:00:00,595.5,596.13,594.66,595.59,4322.0,591.9447,592.5709,591.1097,592.0341,4322.0
2024-07-31 12:30:00,595.87,595.87,593.15,595.02,5696.0,592.3125,592.3125,589.6087,591.4675,5696.0
2024-07-31 13:00:00,594.92,595.49,594.29,594.97,7207.0,591.3681,591.9347,590.7419,591.4178,7207.0
2024-07-31 13:30:00,594.85,594.88,593.15,594.68,8679.0,591.2986,591.3284,589.6087,591.1296,8679.0
2024-07-31 14:00:00,594.38,596.96,593.7,596.4,6436.0,590.8314,593.396,590.1554,592.8393,6436.0
2024-07-31 14:30:00,596.31,603.32,596.3,602.0,9912.0,592.7498,599.718,592.7399,598.4059,9912.0
2024-07-31 15:00:00,601.85,601.85,594.16,594.86,16063.0,598.2568,598.2568,590.6127,591.3085,16063.0
2024-07-31 15:30:00,594.17,598.95,591.62,593.61,64614.0,590.6226,595.3741,588.0878,590.066,64614.0
2024-08-01 09:30:00,593.07,594.95,590.95,591.11,7191.0,589.5292,591.398,587.4218,587.5809,7191.0
2024-08-01 10:00:00,590.68,591.57,587.56,588.02,13935.0,587.1534,588.0381,584.0521,584.5093,13935.0
2024-08-01 10:30:00,588.37,589.15,582.35,583.92,29457.0,584.8572,585.6326,578.8732,580.4338,29457.0
2024-08-01 11:00:00,583.34,583.34,580.27,581.57,9650.0,579.8573,579.8573,576.8056,578.0978,9650.0
2024-08-01 11:30:00,581.87,584.0,579.67,583.75,9447.0,578.396,580.5133,576.2092,580.2648,9447.0
2024-08-01 12:00:00,583.02,587.1,582.95,586.58,7801.0,579.5392,583.5948,579.4696,583.0779,7801.0
2024-08-01 12:30:00,585.97,586.16,582.35,582.35,14447.0,582.4716,582.6604,578.8732,578.8732,14447.0
2024-08-01 13:00:00,582.75,583.53,581.91,582.92,3786.0,579.2708,580.0461,578.4358,579.4398,3786.0
2024-08-01 13:30:00,582.51,583.48,581.96,583.08,2106.0,579.0322,579.9964,578.4855,579.5988,2106.0
2024-08-01 14:00:00,583.32,583.84,580.56,581.92,5199.0,579.8374,580.3543,577.0939,578.4457,5199.0
2024-08-01 14:30:00,580.8,581.82,579.35,581.82,27611.0,577.3324,578.3463,575.8911,578.3463,27611.0
2024-08-01 15:00:00,581.87,583.9,580.78,582.82,14335.0,578.396,580.4139,577.3126,579.3404,14335.0
2024-08-01 15:30:00,583.34,587.15,582.43,584.62,41825.0,579.8573,583.6445,578.9527,581.1296,41825.0
2024-08-02 09:30:00,576.96,578.0,564.08,571.27,15609.0,573.5154,574.5492,560.7123,567.8593,15609.0
2024-08-02 10:00:00,571.12,574.21,563.23,565.88,24408.0,567.7102,570.7818,559.8673,562.5015,24408.0
2024-08-02 10:30:00,567.72,569.82,565.38,569.09,6258.0,564.3305,566.418,562.0045,565.6923,6258.0
2024-08-02 11:00:00,568.06,568.06,560.49,561.55,11273.0,564.6685,564.6685,557.1437,558.1974,11273.0
2024-08-02 11:30:00,561.38,569.8,560.48,567.22,9120.0,558.0284,566.3981,557.1338,563.8335,9120.0
2024-08-02 12:00:00,568.03,568.83,564.53,568.57,11848.0,564.6387,565.4339,561.1596,565.1755,11848.0
2024-08-02 12:30:00,568.57,569.68,565.73,566.37,7206.0,565.1755,566.2788,562.3524,562.9886,7206.0
2024-08-02 13:00:00,565.75,566.93,565.22,566.0,2681.0,562.3723,563.5452,561.8455,562.6208,2681.0
2024-08-02 13:30:00,565.83,567.09,565.26,566.08,3702.0,562.4518,563.7043,561.8852,562.7003,3702.0
2024-08-02 14:00:00,565.42,567.87,565.23,567.18,6740.0,562.0443,564.4796,561.8554,563.7938,6740.0
2024-08-02 14:30:00,567.29,567.78,565.17,566.29,14762.0,563.9031,564.3902,561.7958,562.9091,14762.0
2024-08-02 15:00:00,565.87,568.03,564.84,567.81,8320.0,562.4916,564.6387,561.4677,564.42,8320.0
2024-08-02 15:30:00,567.95,568.4,565.18,567.58,42738.0,564.5592,565.0065,561.8057,564.1914,42738.0
2024-08-05 09:30:00,552.0,554.1,541.8,545.58,22674.0,548.7044,550.7918,538.5653,542.3227,22674.0
2024-08-05 10:00:00,551.9,557.4,547.6,548.65,23472.0,548.605,554.0721,544.3306,545.3744,23472.0
2024-08-05 10:30:00,549.2,555.17,548.98,550.29,8549.0,545.9211,551.8555,545.7024,547.0046,8549.0
2024-08-05 11:00:00,551.5,556.53,550.84,554.73,7510.0,548.2074,553.2073,547.5513,551.4181,7510.0
2024-08-05 11:30:00,554.46,558.83,554.37,558.2,10967.0,551.1497,555.4936,551.0602,554.8674,10967.0
2024-08-05 12:00:00,558.5,560.49,556.83,560.49,7283.0,555.1656,557.1437,553.5055,557.1437,7283.0
2024-08-05 12:30:00,561.35,562.85,552.84,554.24,12827.0,557.9986,559.4896,549.5394,550.931,12827.0
2024-08-05 13:00:00,554.01,556.87,552.96,555.2,7249.0,550.7024,553.5453,549.6586,551.8853,7249.0
2024-08-05 13:30:00,555.55,557.88,554.5,555.8,5211.0,552.2332,554.5493,551.1895,552.4817,5211.0
2024-08-05 14:00:00,554.14,557.7,554.14,557.01,5089.0,550.8316,554.3703,550.8316,553.6845,5089.0
2024-08-05 14:30:00,556.95,557.13,553.28,553.29,10004.0,553.6248,553.8038,549.9767,549.9867,10004.0
2024-08-05 15:00:00,553.36,555.02,551.9,553.96,10336.0,550.0563,551.7064,548.605,550.6527,10336.0
2024-08-05 15:30:00,554.06,554.38,550.6,552.44,51686.0,550.7521,551.0702,547.3127,549.1418,51686.0
2024-08-06 09:30:00,538.53,546.01,531.79,541.92,34025.0,535.3148,542.7501,528.615,538.6846,34025.0
2024-08-06 10:00:00,543.43,546.99,541.9,543.82,28883.0,540.1855,543.7243,538.6647,540.5732,28883.0
2024-08-06 10:30:00,543.58,550.13,543.32,543.93,29982.0,540.3347,546.8455,540.0762,540.6826,29982.0
2024-08-06 11:00:00,544.13,545.36,537.92,539.0,18105.0,540.8814,542.104,534.7084,535.782,18105.0
2024-08-06 11:30:00,538.44,545.75,538.44,545.75,17679.0,535.2253,542.4917,535.2253,542.4917,17679.0
2024-08-06 12:00:00,545.77,551.87,544.61,549.22,15287.0,542.5116,548.5752,541.3585,545.941,15287.0
2024-08-06 12:30:00,549.84,552.3,548.92,551.91,7489.0,546.5573,549.0026,545.6428,548.6149,7489.0
2024-08-06 13:00:00,552.1,553.45,551.75,553.1,12470.0,548.8038,550.1457,548.4559,549.7978,12470.0
2024-08-06 13:30:00,553.42,555.18,553.2,553.48,6593.0,550.1159,551.8654,549.8972,550.1755,6593.0
2024-08-06 14:00:00,553.23,554.06,550.58,553.28,6422.0,549.927,550.7521,547.2929,549.9767,6422.0
2024-08-06 14:30:00,553.15,554.47,551.24,551.24,14138.0,549.8475,551.1596,547.9489,547.9489,14138.0
2024-08-06 15:00:00,552.66,553.8,550.32,552.72,14396.0,549.3604,550.4936,547.0344,549.4201,14396.0
2024-08-06 15:30:00,552.03,552.58,544.46,544.78,68495.0,548.7342,549.2809,541.2094,541.5275,68495.0
2024-08-07 09:30:00,550.92,554.9,549.61,552.38,12001.0,547.6308,551.5871,546.3286,549.0821,12001.0
2024-08-07 10:00:00,553.15,554.09,546.79,547.99,22309.0,549.8475,550.7819,543.5255,544.7183,22309.0
2024-08-07 10:30:00,548.13,551.71,547.99,551.56,27195.0,544.8575,548.4161,544.7183,548.267,27195.0
2024-08-07 11:00:00,551.46,552.39,550.47,550.99,9267.0,548.1676,549.0921,547.1835,547.7004,9267.0
2024-08-07 11:30:00,551.95,553.74,549.32,549.69,5958.0,548.6547,550.434,546.0404,546.4082,5958.0
2024-08-07 12:00:00,549.7,549.88,547.04,548.17,10917.0,546.4181,546.597,543.774,544.8972,10917.0
2024-08-07 12:30:00,548.1,548.61,545.3,546.34,9956.0,544.8277,545.3346,542.0444,543.0782,9956.0
2024-08-07 13:00:00,546.91,546.91,540.49,543.26,8107.0,543.6448,543.6448,537.2631,540.0166,8107.0
2024-08-07 13:30:00,542.69,545.71,540.83,541.24,20050.0,539.45,542.4519,537.6011,538.0086,20050.0
2024-08-07 14:00:00,541.04,541.9,538.43,541.21,9626.0,537.8098,538.6647,535.2154,537.9788,9626.0
2024-08-07 14:30:00,541.21,543.19,540.46,540.55,15514.0,537.9788,539.947,537.2333,537.3227,15514.0
2024-08-07 15:00:00,540.83,544.97,540.82,544.97,12646.0,537.6011,541.7164,537.5911,541.7164,12646.0
2024-08-07 15:30:00,544.73,544.73,537.55,538.83,70926.0,541.4778,541.4778,534.3407,535.613,70926.0
2024-08-08 09:30:00,540.37,549.33,527.74,545.96,57182.0,537.1438,546.0503,524.5892,542.7004,57182.0
2024-08-08 10:00:00,545.95,549.73,536.85,541.45,24196.0,542.6905,546.4479,533.6448,538.2174,24196.0
2024-08-08 10:30:00,541.84,542.67,537.9,539.87,27342.0,538.605,539.4301,534.6886,536.6468,27342.0
2024-08-08 11:00:00,539.72,541.89,537.85,540.96,24329.0,536.4977,538.6547,534.6389,537.7303,24329.0
2024-08-08 11:30:00,541.35,542.95,538.4,538.5,25721.0,538.118,539.7084,535.1856,535.285,25721.0
2024-08-08 12:00:00,539.0,542.87,537.02,542.68,27312.0,535.782,539.6289,533.8138,539.44,27312.0
2024-08-08 12:30:00,542.24,543.24,540.24,540.28,23998.0,539.0027,539.9967,537.0146,537.0544,23998.0
2024-08-08 13:00:00,541.11,545.03,540.09,545.03,13537.0,537.8794,541.776,536.8655,541.776,13537.0
2024-08-08 13:30:00,544.82,549.35,543.74,547.94,12646.0,541.5672,546.0702,540.4937,544.6686,12646.0
2024-08-08 14:00:00,548.05,548.05,542.89,542.89,12138.0,544.778,544.778,539.6488,539.6488,12138.0
2024-08-08 14:30:00,543.87,544.85,543.09,543.3,12095.0,540.6229,541.5971,539.8476,540.0563,12095.0
2024-08-08 15:00:00,542.89,544.26,541.05,541.08,18262.0,539.6488,541.0106,537.8198,537.8496,18262.0
2024-08-08 15:30:00,540.63,542.32,537.23,538.99,84705.0,537.4023,539.0822,534.0226,535.7721,84705.0
2024-08-09 09:30:00,536.61,539.22,523.28,528.71,25566.0,533.4063,536.0007,520.1558,525.5534,25566.0
2024-08-09 10:00:00,528.55,534.89,528.55,533.86,31744.0,525.3944,531.6965,525.3944,530.6727,31744.0
2024-08-09 10:30:00,533.85,541.13,533.75,539.21,17621.0,530.6627,537.8993,530.5633,535.9907,17621.0
2024-08-09 11:00:00,539.57,540.75,537.39,537.39,9327.0,536.3486,537.5215,534.1816,534.1816,9327.0
2024-08-09 11:30:00,537.39,538.32,536.05,537.0,7605.0,534.1816,535.1061,532.8496,533.7939,7605.0
2024-08-09 12:00:00,536.95,537.16,534.53,535.83,17240.0,533.7442,533.953,531.3387,532.6309,17240.0
2024-08-09 12:30:00,535.92,535.92,532.29,533.27,5610.0,532.7204,532.7204,529.1121,530.0862,5610.0
2024-08-09 13:00:00,533.46,533.46,531.62,532.86,5753.0,530.2751,530.2751,528.4461,529.6787,5753.0
2024-08-09 13:30:00,533.1,533.88,532.11,532.71,13079.0,529.9172,530.6926,528.9331,529.5295,13079.0
2024-08-09 14:00:00,533.07,533.07,531.91,532.48,23052.0,529.8874,529.8874,528.7343,529.3009,23052.0
2024-08-09 14:30:00,532.51,532.52,530.73,530.93,9927.0,529.3307,529.3407,527.5614,527.7602,9927.0
2024-08-09 15:00:00,532.23,533.68,531.65,533.68,7024.0,529.0524,530.4938,528.4759,530.4938,7024.0
2024-08-09 15:30:00,533.46,535.24,532.41,534.1,68190.0,530.2751,532.0444,529.2313,530.9112,68190.0
2024-08-12 09:30:00,532.5,533.77,527.47,527.77,7128.0,529.3208,530.5832,524.3208,524.619,7128.0
2024-08-12 10:00:00,527.44,532.55,527.43,530.96,11891.0,524.291,529.3705,524.2811,527.79,11891.0
2024-08-12 10:30:00,530.69,531.65,527.39,528.0,9031.0,527.5216,528.4759,524.2413,524.8477,9031.0
2024-08-12 11:00:00,528.29,530.59,526.21,526.68,9947.0,525.1359,527.4222,523.0684,523.5355,9947.0
2024-08-12 11:30:00,526.3,528.58,525.77,528.52,15190.0,523.1578,525.4242,522.631,525.3646,15190.0
2024-08-12 12:00:00,528.49,528.49,526.66,527.19,5925.0,525.3347,525.3347,523.5157,524.0425,5925.0
2024-08-12 12:30:00,527.06,527.59,525.19,525.49,5521.0,523.9133,524.4401,522.0544,522.3527,5521.0
2024-08-12 13:00:00,525.04,525.72,524.27,524.61,2964.0,521.9053,522.5813,521.1399,521.4779,2964.0
2024-08-12 13:30:00,525.4,526.07,523.89,524.99,6352.0,522.2632,522.9292,520.7622,521.8556,6352.0
2024-08-12 14:00:00,524.6,525.4,523.24,523.93,14856.0,521.468,522.2632,520.1161,520.802,14856.0
2024-08-12 14:30:00,524.03,524.93,521.99,524.13,19524.0,520.9014,521.796,518.8735,521.0008,19524.0
2024-08-12 15:00:00,524.36,524.44,522.89,523.67,5241.0,521.2294,521.3089,519.7682,520.5435,5241.0
2024-08-12 15:30:00,523.61,525.7,522.51,524.38,62350.0,520.4839,522.5614,519.3904,521.2493,62350.0
2024-08-13 09:30:00,528.36,533.04,525.11,530.67,11945.0,525.2055,529.8576,521.9749,527.5017,11945.0
2024-08-13 10:00:00,529.83,529.83,524.14,525.38,13254.0,526.6667,526.6667,521.0107,522.2433,13254.0
2024-08-13 10:30:00,525.38,526.21,524.03,525.27,19600.0,522.2433,523.0684,520.9014,522.134,19600.0
2024-08-13 11:00:00,525.0,525.22,523.55,524.17,17809.0,521.8656,522.0843,520.4242,521.0405,17809.0
2024-08-13 11:30:00,524.21,524.21,522.71,523.35,7153.0,521.0803,521.0803,519.5893,520.2254,7153.0
2024-08-13 12:00:00,523.65,525.87,523.51,524.87,8719.0,520.5236,522.7304,520.3845,521.7364,8719.0
2024-08-13 12:30:00,525.21,526.8,524.58,526.15,12512.0,522.0743,523.6548,521.4481,523.0087,12512.0
2024-08-13 13:00:00,526.13,527.77,525.46,525.63,14588.0,522.9888,524.619,522.3228,522.4918,14588.0
2024-08-13 13:30:00,525.52,525.56,523.12,525.13,4745.0,522.3825,522.4222,519.9968,521.9948,4745.0
2024-08-13 14:00:00,525.04,525.53,523.66,524.29,6285.0,521.9053,522.3924,520.5336,521.1598,6285.0
2024-08-13 14:30:00,524.54,526.82,524.15,526.82,8614.0,521.4083,523.6747,521.0207,523.6747,8614.0
2024-08-13 15:00:00,526.82,528.0,526.82,528.0,8576.0,523.6747,524.8477,523.6747,524.8477,8576.0
2024-08-13 15:30:00,528.33,529.43,526.17,526.66,41320.0,525.1757,526.2691,523.0286,523.5157,41320.0
2024-08-14 09:30:00,531.3,535.29,525.9,525.9,12524.0,528.128,532.0941,522.7602,522.7602,12524.0
2024-08-14 10:00:00,525.51,531.3,525.36,530.34,9665.0,522.3725,528.128,522.2234,527.1737,9665.0
2024-08-14 10:30:00,529.72,529.72,526.82,527.13,19190.0,526.5574,526.5574,523.6747,523.9829,19190.0
2024-08-14 11:00:00,526.17,527.01,525.46,526.18,13157.0,523.0286,523.8636,522.3228,523.0385,13157.0
2024-08-14 11:30:00,526.19,529.39,526.18,529.39,10011.0,523.0485,526.2294,523.0385,526.2294,10011.0
2024-08-14 12:00:00,529.44,529.76,524.84,525.06,5108.0,526.2791,526.5972,521.7065,521.9252,5108.0
2024-08-14 12:30:00,525.15,526.29,523.83,524.95,13876.0,522.0147,523.1479,520.7026,521.8159,13876.0
2024-08-14 13:00:00,524.71,526.28,524.58,526.13,3594.0,521.5773,523.1379,521.4481,522.9888,3594.0
2024-08-14 13:30:00,525.79,527.38,525.78,527.05,4271.0,522.6509,524.2314,522.6409,523.9033,4271.0
2024-08-14 14:00:00,526.51,526.87,525.48,525.97,12793.0,523.3666,523.7244,522.3427,522.8298,12793.0
2024-08-14 14:30:00,525.83,528.35,525.83,528.35,5415.0,522.6906,525.1956,522.6906,525.1956,5415.0
2024-08-14 15:00:00,528.63,528.72,525.79,526.74,6951.0,525.4739,525.5634,522.6509,523.5952,6951.0
2024-08-14 15:30:00,526.79,527.04,524.82,524.82,27533.0,523.6449,523.8934,521.6867,521.6867,27533.0
2024-08-15 09:30:00,533.71,535.69,528.64,528.7,16837.0,530.5236,532.4918,525.4838,525.5435,16837.0
2024-08-15 10:00:00,528.47,530.22,526.52,529.04,9579.0,525.3149,527.0544,523.3765,525.8815,9579.0
2024-08-15 10:30:00,528.63,531.33,528.18,530.42,7242.0,525.4739,528.1578,525.0266,527.2532,7242.0
2024-08-15 11:00:00,529.66,532.15,529.66,531.22,3321.0,526.4978,528.9729,526.4978,528.0484,3321.0
2024-08-15 11:30:00,531.76,533.01,530.99,531.94,9046.0,528.5852,529.8278,527.8198,528.7641,9046.0
2024-08-15 12:00:00,531.93,534.77,531.93,534.77,6697.0,528.7542,531.5772,528.7542,531.5772,6697.0
2024-08-15 12:30:00,535.36,535.61,534.13,535.15,9698.0,532.1637,532.4122,530.9411,531.955,9698.0
2024-08-15 13:00:00,534.92,537.28,534.38,537.28,6341.0,531.7264,534.0723,531.1896,534.0723,6341.0
2024-08-15 13:30:00,537.13,537.49,535.83,536.48,12451.0,533.9232,534.281,532.6309,533.277,12451.0
2024-08-15 14:00:00,536.75,539.63,536.11,539.63,11075.0,533.5454,536.4082,532.9092,536.4082,11075.0
2024-08-15 14:30:00,539.63,542.14,539.57,541.76,14075.0,536.4082,538.9032,536.3486,538.5255,14075.0
2024-08-15 15:00:00,541.49,542.09,540.54,541.94,12018.0,538.2571,538.8535,537.3128,538.7044,12018.0
2024-08-15 15:30:00,542.37,542.79,539.34,540.33,36728.0,539.1319,539.5494,536.12,537.1041,36728.0
2024-08-16 09:30:00,542.01,542.01,536.74,538.01,22885.0,538.774,538.774,533.5355,534.7979,22885.0
2024-08-16 10:00:00,539.1,542.22,535.41,535.41,7296.0,535.8814,538.9828,532.2134,532.2134,7296.0
2024-08-16 10:30:00,535.09,536.4,533.1,535.85,15750.0,531.8953,533.1975,529.9172,532.6508,15750.0
2024-08-16 11:00:00,535.47,537.89,534.91,537.89,12562.0,532.2731,534.6786,531.7164,534.6786,12562.0
2024-08-16 11:30:00,537.54,538.29,536.19,536.63,7903.0,534.3307,535.0762,532.9888,533.4261,7903.0
2024-08-16 12:00:00,536.63,537.23,535.33,535.83,9151.0,533.4261,534.0226,532.1339,532.6309,9151.0
2024-08-16 12:30:00,536.58,536.75,533.98,536.0,23838.0,533.3764,533.5454,530.792,532.7999,23838.0
2024-08-16 13:00:00,535.09,535.68,533.62,534.79,10059.0,531.8953,532.4818,530.4341,531.5971,10059.0
2024-08-16 13:30:00,534.93,535.93,534.56,534.93,19866.0,531.7363,532.7303,531.3685,531.7363,19866.0
2024-08-16 14:00:00,534.61,535.27,534.0,534.54,8345.0,531.4182,532.0743,530.8118,531.3486,8345.0
2024-08-16 14:30:00,534.57,535.49,534.28,535.43,4053.0,531.3784,532.293,531.0902,532.2333,4053.0
2024-08-16 15:00:00,535.22,535.22,533.97,534.74,16755.0,532.0246,532.0246,530.782,531.5474,16755.0
2024-08-16 15:30:00,534.12,535.49,533.06,534.82,40397.0,530.9311,532.293,529.8775,531.627,40397.0
2024-08-19 09:30:00,536.19,536.31,528.19,528.2,18890.0,532.9888,533.1081,525.0365,525.0465,18890.0
2024-08-19 10:00:00,528.2,530.73,528.2,530.29,13145.0,525.0465,527.5614,525.0465,527.124,13145.0
2024-08-19 10:30:00,529.64,530.08,528.22,529.39,10327.0,526.4779,526.9152,525.0664,526.2294,10327.0
2024-08-19 11:00:00,528.98,531.25,528.97,529.98,13267.0,525.8218,528.0783,525.8119,526.8158,13267.0
2024-08-19 11:30:00,530.09,531.85,529.04,529.08,12997.0,526.9252,528.6747,525.8815,525.9212,12997.0
2024-08-19 12:00:00,529.31,531.36,529.06,531.36,10641.0,526.1498,528.1876,525.9013,528.1876,10641.0
2024-08-19 12:30:00,531.31,531.73,530.41,530.87,5779.0,528.1379,528.5554,527.2433,527.7005,5779.0
2024-08-19 13:00:00,530.87,531.86,530.87,531.72,2616.0,527.7005,528.6846,527.7005,528.5455,2616.0
2024-08-19 13:30:00,531.54,532.77,531.38,532.76,7710.0,528.3665,529.5892,528.2075,529.5792,7710.0
2024-08-19 14:00:00,532.68,533.46,531.88,532.27,4466.0,529.4997,530.2751,528.7045,529.0922,4466.0
2024-08-19 14:30:00,532.04,532.76,531.83,531.95,6504.0,528.8635,529.5792,528.6548,528.7741,6504.0
2024-08-19 15:00:00,531.9,533.63,531.53,532.8,5189.0,528.7244,530.4441,528.3566,529.619,5189.0
2024-08-19 15:30:00,532.45,534.51,531.45,534.41,34507.0,529.2711,531.3188,528.2771,531.2194,34507.0
2024-08-20 09:30:00,536.7,537.92,533.5,537.61,13325.0,533.4957,534.7084,530.3148,534.4003,13325.0
2024-08-20 10:00:00,537.75,540.15,534.99,535.71,7956.0,534.5395,536.9251,531.7959,532.5116,7956.0
2024-08-20 10:30:00,534.96,535.73,533.98,534.8,7989.0,531.7661,532.5315,530.792,531.6071,7989.0
2024-08-20 11:00:00,535.16,535.42,534.41,535.23,4796.0,531.9649,532.2234,531.2194,532.0345,4796.0
2024-08-20 11:30:00,535.53,537.05,535.3,536.64,8319.0,532.3327,533.8436,532.1041,533.4361,8319.0
2024-08-20 12:00:00,536.7,537.05,535.88,536.74,5086.0,533.4957,533.8436,532.6806,533.5355,5086.0
2024-08-20 12:30:00,536.74,537.26,536.1,537.18,4049.0,533.5355,534.0524,532.8993,533.9729,4049.0
2024-08-20 13:00:00,536.79,538.28,536.23,537.85,7229.0,533.5852,535.0663,533.0285,534.6389,7229.0
2024-08-20 13:30:00,538.09,538.57,537.65,537.67,5170.0,534.8774,535.3546,534.4401,534.4599,5170.0
2024-08-20 14:00:00,537.57,539.1,537.57,538.85,2936.0,534.3605,535.8814,534.3605,535.6329,2936.0
2024-08-20 14:30:00,538.84,539.3,538.45,539.19,5211.0,535.6229,536.0802,535.2353,535.9709,5211.0
2024-08-20 15:00:00,539.15,539.3,538.08,538.22,4562.0,535.9311,536.0802,534.8675,535.0067,4562.0
2024-08-20 15:30:00,538.31,538.68,535.9,536.52,24183.0,535.0961,535.4639,532.7005,533.3168,24183.0
2024-08-21 09:30:00,541.0,542.6,538.41,540.9,5092.0,537.7701,539.3605,535.1955,537.6707,5092.0
2024-08-21 10:00:00,540.92,541.22,538.14,540.33,3568.0,537.6905,537.9887,534.9271,537.1041,3568.0
2024-08-21 10:30:00,541.27,544.35,540.68,542.06,4296.0,538.0384,541.1001,537.452,538.8237,4296.0
2024-08-21 11:00:00,541.4,542.09,541.22,541.43,9388.0,538.1677,538.8535,537.9887,538.1975,9388.0
2024-08-21 11:30:00,541.95,541.95,538.97,539.23,1806.0,538.7144,538.7144,535.7522,536.0106,1806.0
2024-08-21 12:00:00,539.22,539.3,537.72,539.3,2899.0,536.0007,536.0802,534.5096,536.0802,2899.0
2024-08-21 12:30:00,538.9,540.47,538.9,540.27,2131.0,535.6826,537.2432,535.6826,537.0444,2131.0
2024-08-21 13:00:00,540.17,542.21,539.49,542.21,11754.0,536.945,538.9728,536.2691,538.9728,11754.0
2024-08-21 13:30:00,542.63,543.53,542.34,542.34,5742.0,539.3903,540.2849,539.1021,539.1021,5742.0
2024-08-21 14:00:00,541.94,542.92,541.5,542.31,7132.0,538.7044,539.6786,538.2671,539.0722,7132.0
2024-08-21 14:30:00,542.29,543.14,541.82,542.66,13707.0,539.0524,539.8973,538.5852,539.4201,13707.0
2024-08-21 15:00:00,541.8,541.8,539.49,540.47,5903.0,538.5653,538.5653,536.2691,537.2432,5903.0
2024-08-21 15:30:00,540.46,541.78,538.77,539.35,19510.0,537.2333,538.5454,535.5534,536.1299,19510.0
2024-08-22 09:30:00,541.02,543.59,535.76,536.97,9249.0,537.7899,540.3446,532.5613,533.7641,9249.0
2024-08-22 10:00:00,538.23,539.78,536.49,538.21,4853.0,535.0166,536.5573,533.287,534.9967,4853.0
2024-08-22 10:30:00,538.36,540.23,537.42,539.0,17605.0,535.1458,537.0047,534.2114,535.782,17605.0
2024-08-22 11:00:00,538.7,540.07,538.58,539.79,13753.0,535.4838,536.8456,535.3645,536.5673,13753.0
2024-08-22 11:30:00,539.94,540.79,539.32,540.3,2006.0,536.7164,537.5613,536.1001,537.0742,2006.0
2024-08-22 12:00:00,539.88,541.88,539.88,541.88,1631.0,536.6567,538.6448,536.6567,538.6448,1631.0
2024-08-22 12:30:00,541.86,541.86,540.64,541.53,2941.0,538.6249,538.6249,537.4122,538.2969,2941.0
2024-08-22 13:00:00,541.06,542.93,541.06,542.71,4785.0,537.8297,539.6885,537.8297,539.4698,4785.0
2024-08-22 13:30:00,542.32,543.19,541.38,542.25,7221.0,539.0822,539.947,538.1478,539.0126,7221.0
2024-08-22 14:00:00,542.64,544.6,542.64,543.59,2699.0,539.4003,541.3486,539.4003,540.3446,2699.0
2024-08-22 14:30:00,543.42,544.97,543.37,543.41,6496.0,540.1756,541.7164,540.1259,540.1657,6496.0
2024-08-22 15:00:00,543.09,545.0,543.09,544.58,7105.0,539.8476,541.7462,539.8476,541.3287,7105.0
2024-08-22 15:30:00,544.48,545.45,540.71,542.66,38284.0,541.2293,542.1935,537.4818,539.4201,38284.0
2024-08-23 09:30:00,546.54,551.4,544.99,546.85,12938.0,543.277,548.108,541.7362,543.5851,12938.0
2024-08-23 10:00:00,549.06,556.95,549.06,556.95,21509.0,545.7819,553.6248,545.7819,553.6248,21509.0
2024-08-23 10:30:00,558.04,558.28,554.26,557.61,11866.0,554.7083,554.9469,550.9509,554.2809,11866.0
2024-08-23 11:00:00,557.02,562.73,556.03,562.73,16970.0,553.6944,559.3703,552.7103,559.3703,16970.0
2024-08-23 11:30:00,562.67,563.55,561.55,561.65,33666.0,559.3107,560.1854,558.1974,558.2968,33666.0
2024-08-23 12:00:00,561.1,561.1,556.58,556.9,8686.0,557.7501,557.7501,553.257,553.5751,8686.0
2024-08-23 12:30:00,556.72,559.0,555.34,558.75,7708.0,553.3962,555.6626,552.0244,555.4141,7708.0
2024-08-23 13:00:00,558.79,561.35,558.79,559.98,10565.0,555.4538,557.9986,555.4538,556.6367,10565.0
2024-08-23 13:30:00,560.06,560.13,557.7,557.7,16641.0,556.7163,556.7858,554.3703,554.3703,16641.0
2024-08-23 14:00:00,557.6,557.77,556.73,556.73,2515.0,554.2709,554.4399,553.4061,553.4061,2515.0
2024-08-23 14:30:00,557.21,557.49,555.45,556.93,4324.0,553.8833,554.1616,552.1338,553.6049,4324.0
2024-08-23 15:00:00,556.96,557.61,556.44,557.61,3121.0,553.6348,554.2809,553.1179,554.2809,3121.0
2024-08-23 15:30:00,557.98,559.65,556.65,556.76,31025.0,554.6487,556.3087,553.3266,553.436,31025.0
2024-08-26 09:30:00,560.0,563.93,558.88,562.53,11003.0,556.6566,560.5632,555.5433,559.1715,11003.0
2024-08-26 10:00:00,562.44,564.21,560.97,562.68,21985.0,559.0821,560.8415,557.6208,559.3206,21985.0
2024-08-26 10:30:00,562.68,563.52,561.5,562.68,8917.0,559.3206,560.1556,558.1477,559.3206,8917.0
2024-08-26 11:00:00,561.92,562.28,559.56,560.65,12882.0,558.5652,558.923,556.2192,557.3027,12882.0
2024-08-26 11:30:00,559.75,559.97,554.34,554.43,8210.0,556.4081,556.6268,551.0304,551.1199,8210.0
2024-08-26 12:00:00,554.07,554.57,551.43,551.43,24963.0,550.762,551.259,548.1378,548.1378,24963.0
2024-08-26 12:30:00,551.49,551.64,550.56,551.43,4628.0,548.1974,548.3465,547.273,548.1378,4628.0
2024-08-26 13:00:00,550.89,550.94,548.11,548.11,7095.0,547.601,547.6507,544.8376,544.8376,7095.0
2024-08-26 13:30:00,548.03,548.03,545.35,546.12,18762.0,544.7581,544.7581,542.0941,542.8595,18762.0
2024-08-26 14:00:00,546.12,546.16,544.9,546.13,16145.0,542.8595,542.8992,541.6468,542.8694,16145.0
2024-08-26 14:30:00,545.43,546.34,544.3,545.39,11683.0,542.1736,543.0782,541.0504,542.1338,11683.0
2024-08-26 15:00:00,545.35,545.35,543.71,543.75,14112.0,542.0941,542.0941,540.4639,540.5036,14112.0
2024-08-26 15:30:00,543.51,544.53,541.71,543.61,42141.0,540.2651,541.279,538.4758,540.3645,42141.0
2024-08-27 09:30:00,540.2,540.2,528.19,533.61,54186.0,536.9748,536.9748,525.0365,530.4242,54186.0
2024-08-27 10:00:00,533.93,535.0,526.35,527.02,16396.0,530.7423,531.8059,523.2075,523.8735,16396.0
2024-08-27 10:30:00,527.57,527.89,513.52,517.24,32437.0,524.4202,524.7383,510.4541,514.1519,32437.0
2024-08-27 11:00:00,517.33,522.28,515.99,519.67,55500.0,514.2414,519.1618,512.9094,516.5674,55500.0
2024-08-27 11:30:00,519.4,520.1,516.49,516.7,16150.0,516.299,516.9948,513.4064,513.6151,16150.0
2024-08-27 12:00:00,517.39,517.39,513.72,515.49,29210.0,514.301,514.301,510.6529,512.4124,29210.0
2024-08-27 12:30:00,514.79,519.46,514.2,518.69,9965.0,511.7165,516.3587,511.1301,515.5933,9965.0
2024-08-27 13:00:00,518.94,519.37,518.16,519.33,10799.0,515.8418,516.2692,515.0664,516.2294,10799.0
2024-08-27 13:30:00,519.59,521.2,519.16,520.35,20018.0,516.4879,518.0883,516.0604,517.2433,20018.0
2024-08-27 14:00:00,520.77,523.93,520.66,523.34,15308.0,517.6608,520.802,517.5515,520.2155,15308.0
2024-08-27 14:30:00,523.5,523.8,521.54,521.8,9313.0,520.3745,520.6727,518.4262,518.6847,9313.0
2024-08-27 15:00:00,521.6,521.6,519.58,520.06,7107.0,518.4859,518.4859,516.4779,516.9551,7107.0
2024-08-27 15:30:00,519.87,520.36,518.08,518.63,44439.0,516.7662,517.2533,514.9869,515.5336,44439.0
2024-08-28 09:30:00,520.0,522.21,518.01,518.55,12905.0,516.8954,519.0922,514.9173,515.4541,12905.0
2024-08-28 10:00:00,518.55,520.71,518.55,519.75,11442.0,515.4541,517.6012,515.4541,516.6469,11442.0
2024-08-28 10:30:00,519.39,521.27,519.32,521.26,6829.0,516.2891,518.1578,516.2195,518.1479,6829.0
2024-08-28 11:00:00,521.26,522.05,519.01,520.35,11640.0,518.1479,518.9332,515.9113,517.2433,11640.0
2024-08-28 11:30:00,519.82,520.85,519.38,520.14,15564.0,516.7165,517.7404,516.2791,517.0346,15564.0
2024-08-28 12:00:00,519.87,519.88,516.17,516.63,8550.0,516.7662,516.7761,513.0883,513.5456,8550.0
2024-08-28 12:30:00,516.38,517.39,516.02,516.62,4769.0,513.297,514.301,512.9392,513.5356,4769.0
2024-08-28 13:00:00,516.11,517.0,515.73,516.22,8608.0,513.0287,513.9133,512.6509,513.138,8608.0
2024-08-28 13:30:00,515.96,516.3,514.42,514.42,3717.0,512.8796,513.2175,511.3487,511.3487,3717.0
2024-08-28 14:00:00,514.17,515.54,513.0,515.54,16118.0,511.1002,512.4621,509.9372,512.4621,16118.0
2024-08-28 14:30:00,515.58,515.58,513.55,515.42,6413.0,512.5018,512.5018,510.4839,512.3428,6413.0
2024-08-28 15:00:00,515.57,516.02,514.63,515.07,6949.0,512.4919,512.9392,511.5575,511.9949,6949.0
2024-08-28 15:30:00,515.67,516.21,514.04,514.23,53273.0,512.5913,513.1281,510.971,511.1599,53273.0
2024-08-29 09:30:00,516.38,522.48,516.38,519.64,17417.0,513.297,519.3606,513.297,516.5376,17417.0
2024-08-29 10:00:00,519.64,522.8,519.16,521.49,39625.0,516.5376,519.6787,516.0604,518.3765,39625.0
2024-08-29 10:30:00,521.49,524.26,520.04,521.21,11060.0,518.3765,521.13,516.9352,518.0982,11060.0
2024-08-29 11:00:00,522.35,524.53,521.09,524.53,10338.0,519.2314,521.3984,517.9789,521.3984,10338.0
2024-08-29 11:30:00,524.46,524.83,521.92,521.92,22163.0,521.3288,521.6966,518.804,518.804,22163.0
2024-08-29 12:00:00,522.29,526.05,522.29,525.01,9994.0,519.1718,522.9093,519.1718,521.8755,9994.0
2024-08-29 12:30:00,524.8,525.74,524.63,525.5,7250.0,521.6668,522.6012,521.4978,522.3626,7250.0
2024-08-29 13:00:00,525.32,525.81,524.69,525.06,6999.0,522.1837,522.6707,521.5574,521.9252,6999.0
2024-08-29 13:30:00,525.07,526.77,525.07,526.73,8832.0,521.9352,523.625,521.9352,523.5853,8832.0
2024-08-29 14:00:00,526.73,527.2,525.51,525.51,21108.0,523.5853,524.0524,522.3725,522.3725,21108.0
2024-08-29 14:30:00,525.39,525.99,523.19,523.33,15749.0,522.2533,522.8497,520.0664,520.2055,15749.0
2024-08-29 15:00:00,523.34,527.37,522.98,526.85,9527.0,520.2155,524.2214,519.8576,523.7045,9527.0
2024-08-29 15:30:00,526.82,527.35,523.09,524.4,34568.0,523.6747,524.2015,519.967,521.2692,34568.0
2024-08-30 09:30:00,526.46,531.13,523.09,526.57,12972.0,523.3169,527.959,519.967,523.4262,12972.0
2024-08-30 10:00:00,526.6,531.91,526.59,530.5,7576.0,523.456,528.7343,523.4461,527.3327,7576.0
2024-08-30 10:30:00,531.29,532.5,529.76,532.14,7460.0,528.118,529.3208,526.5972,528.963,7460.0
2024-08-30 11:00:00,531.73,532.16,529.45,530.22,11896.0,528.5554,528.9828,526.289,527.0544,11896.0
2024-08-30 11:30:00,530.01,530.01,528.24,529.16,12841.0,526.8457,526.8457,525.0862,526.0007,12841.0
2024-08-30 12:00:00,529.16,530.27,527.75,527.81,7728.0,526.0007,527.1041,524.5992,524.6588,7728.0
2024-08-30 12:30:00,527.44,529.18,525.96,528.94,8781.0,524.291,526.0206,522.8198,525.7821,8781.0
2024-08-30 13:00:00,529.2,529.83,528.9,529.83,4305.0,526.0405,526.6667,525.7423,526.6667,4305.0
2024-08-30 13:30:00,529.87,531.41,529.41,530.09,9515.0,526.7065,528.2373,526.2493,526.9252,9515.0
2024-08-30 14:00:00,529.98,532.06,529.79,530.98,13916.0,526.8158,528.8834,526.627,527.8099,13916.0
2024-08-30 14:30:00,530.81,532.21,530.49,531.92,6758.0,527.6409,529.0325,527.3228,528.7443,6758.0
2024-08-30 15:00:00,532.14,534.47,531.42,534.47,14891.0,528.963,531.279,528.2472,531.279,14891.0
2024-08-30 15:30:00,534.53,536.36,533.58,534.16,54377.0,531.3387,533.1578,530.3944,530.9709,54377.0
2024-09-03 09:30:00,528.5,531.86,520.28,524.24,11425.0,526.1436,529.4887,517.9603,521.9026,11425.0
2024-09-03 10:00:00,524.89,524.89,519.17,521.92,13851.0,522.5497,522.5497,516.8552,519.593,13851.0
2024-09-03 10:30:00,521.31,524.66,521.31,524.0,10947.0,518.9857,522.3208,518.9857,521.6637,10947.0
2024-09-03 11:00:00,523.52,527.69,523.48,527.39,8227.0,521.1859,525.3373,521.146,525.0386,8227.0
2024-09-03 11:30:00,527.69,528.61,526.92,527.22,12280.0,525.3373,526.2532,524.5707,524.8694,12280.0
2024-09-03 12:00:00,527.0,528.02,525.46,526.21,3999.0,524.6503,525.6658,523.1172,523.8639,3999.0
2024-09-03 12:30:00,526.36,526.36,524.77,525.01,2773.0,524.0132,524.0132,522.4303,522.6692,2773.0
2024-09-03 13:00:00,525.38,526.53,524.78,526.53,3793.0,523.0376,524.1824,522.4402,524.1824,3793.0
2024-09-03 13:30:00,526.45,527.54,526.07,526.19,7089.0,524.1028,525.1879,523.7245,523.8439,7089.0
2024-09-03 14:00:00,526.13,526.62,525.56,526.41,5773.0,523.7842,524.272,523.2168,524.063,5773.0
2024-09-03 14:30:00,526.39,526.96,525.1,525.35,51441.0,524.0431,524.6105,522.7588,523.0077,51441.0
2024-09-03 15:00:00,525.58,525.58,521.25,521.55,7394.0,523.2367,523.2367,518.926,519.2246,7394.0
2024-09-03 15:30:00,522.08,522.21,517.45,519.82,48631.0,519.7523,519.8817,515.1429,517.5023,48631.0
2024-09-04 09:30:00,523.0,523.29,516.33,521.07,11550.0,520.6682,520.9569,514.0279,518.7468,11550.0
2024-09-04 10:00:00,520.0,520.0,516.7,519.09,7992.0,517.6815,517.6815,514.3963,516.7756,7992.0
2024-09-04 10:30:00,517.73,519.44,515.62,516.07,12114.0,515.4217,517.124,513.3211,513.7691,12114.0
2024-09-04 11:00:00,516.23,516.5,511.36,512.01,24999.0,513.9284,514.1972,509.0801,509.7272,24999.0
2024-09-04 11:30:00,511.93,512.8,508.64,509.7,56033.0,509.6475,510.5136,506.3722,507.4275,56033.0
2024-09-04 12:00:00,509.6,511.57,508.4,508.69,21364.0,507.3279,509.2891,506.1333,506.422,21364.0
2024-09-04 12:30:00,509.01,509.69,506.49,507.36,18483.0,506.7405,507.4175,504.2318,505.0979,18483.0
2024-09-04 13:00:00,507.46,507.51,505.48,506.55,29089.0,505.1975,505.2472,503.2263,504.2915,29089.0
2024-09-04 13:30:00,506.37,507.36,504.3,505.25,36029.0,504.1123,505.0979,502.0515,502.9973,36029.0
2024-09-04 14:00:00,505.24,505.8,504.75,505.4,39266.0,502.9874,503.5449,502.4995,503.1466,39266.0
2024-09-04 14:30:00,505.6,505.86,503.74,505.25,36139.0,503.3457,503.6046,501.494,502.9973,36139.0
2024-09-04 15:00:00,505.25,508.46,503.82,508.46,13602.0,502.9973,506.193,501.5737,506.193,13602.0
2024-09-04 15:30:00,508.37,511.66,508.35,511.21,70487.0,506.1034,509.3787,506.0835,508.9307,70487.0
2024-09-05 09:30:00,509.83,512.55,507.26,507.91,27249.0,507.5569,510.2648,504.9983,505.6454,27249.0
2024-09-05 10:00:00,508.64,511.74,504.08,504.08,10197.0,506.3722,509.4584,501.8325,501.8325,10197.0
2024-09-05 10:30:00,504.11,505.93,503.57,504.28,16273.0,501.8624,503.6743,501.3248,502.0316,16273.0
2024-09-05 11:00:00,504.62,505.73,501.0,501.52,17358.0,502.3701,503.4752,498.7663,499.2839,17358.0
2024-09-05 11:30:00,502.12,504.98,501.66,503.95,49884.0,499.8813,502.7285,499.4233,501.7031,49884.0
2024-09-05 12:00:00,503.95,505.0,503.68,504.89,19629.0,501.7031,502.7484,501.4343,502.6389,19629.0
2024-09-05 12:30:00,504.74,505.63,504.12,505.22,7695.0,502.4896,503.3756,501.8723,502.9674,7695.0
2024-09-05 13:00:00,505.17,505.83,503.91,503.97,10274.0,502.9177,503.5747,501.6633,501.723,10274.0
2024-09-05 13:30:00,504.05,507.87,503.97,507.71,4212.0,501.8027,505.6056,501.723,505.4463,4212.0
2024-09-05 14:00:00,507.91,508.16,505.88,505.93,5164.0,505.6454,505.8943,503.6245,503.6743,5164.0
2024-09-05 14:30:00,505.72,506.39,505.22,506.31,6615.0,503.4652,504.1322,502.9674,504.0526,6615.0
2024-09-05 15:00:00,505.86,507.24,504.52,507.18,37344.0,503.6046,504.9784,502.2706,504.9187,37344.0
2024-09-05 15:30:00,506.96,507.15,505.47,506.35,30275.0,504.6997,504.8888,503.2163,504.0924,30275.0
2024-09-06 09:30:00,509.62,514.71,509.62,512.61,14129.0,507.3478,512.4151,507.3478,510.3245,14129.0
2024-09-06 10:00:00,511.68,512.54,507.1,507.59,14134.0,509.3986,510.2548,504.8391,505.3269,14134.0
2024-09-06 10:30:00,507.51,508.41,505.9,507.85,7473.0,505.2472,506.1432,503.6444,505.5857,7473.0
2024-09-06 11:00:00,507.46,512.11,506.0,506.07,15104.0,505.1975,509.8267,503.744,503.8137,15104.0
2024-09-06 11:30:00,505.92,507.67,505.75,506.38,11401.0,503.6643,505.4065,503.4951,504.1223,11401.0
2024-09-06 12:00:00,506.14,506.88,505.74,506.0,5847.0,503.8833,504.62,503.4851,503.744,5847.0
2024-09-06 12:30:00,506.11,507.07,505.99,506.58,7254.0,503.8535,504.8092,503.734,504.3214,7254.0
2024-09-06 13:00:00,506.9,507.87,506.62,506.88,7149.0,504.64,505.6056,504.3612,504.62,7149.0
2024-09-06 13:30:00,506.66,507.35,505.04,506.79,5771.0,504.401,505.0879,502.7882,504.5304,5771.0
2024-09-06 14:00:00,507.11,507.11,504.45,505.16,27621.0,504.849,504.849,502.2009,502.9077,27621.0
2024-09-06 14:30:00,504.82,505.01,502.53,503.57,32429.0,502.5692,502.7584,500.2894,501.3248,32429.0
2024-09-06 15:00:00,503.56,505.35,503.56,504.49,9662.0,501.3148,503.0969,501.3148,502.2407,9662.0
2024-09-06 15:30:00,504.15,504.71,501.98,502.61,26816.0,501.9022,502.4597,499.7419,500.3691,26816.0
2024-09-09 09:30:00,505.94,508.08,502.66,505.05,34104.0,503.6842,505.8147,500.4189,502.7982,34104.0
2024-09-09 10:00:00,505.25,509.95,504.35,506.53,16885.0,502.9973,507.6764,502.1013,504.2716,16885.0
2024-09-09 10:30:00,505.88,507.71,505.12,507.48,16328.0,503.6245,505.4463,502.8679,505.2174,16328.0
2024-09-09 11:00:00,506.63,508.05,506.13,507.4,7833.0,504.3712,505.7848,503.8734,505.1377,7833.0
2024-09-09 11:30:00,507.83,509.54,507.83,508.91,1962.0,505.5658,507.2682,505.5658,506.641,1962.0
2024-09-09 12:00:00,508.45,509.1,507.83,508.21,4247.0,506.183,506.8301,505.5658,505.9441,4247.0
2024-09-09 12:30:00,508.12,508.15,506.72,507.68,6876.0,505.8545,505.8844,504.4608,505.4165,6876.0
2024-09-09 13:00:00,507.56,508.07,507.16,507.56,4320.0,505.297,505.8047,504.8988,505.297,4320.0
2024-09-09 13:30:00,507.52,507.56,506.42,506.75,5347.0,505.2572,505.297,504.1621,504.4906,5347.0
2024-09-09 14:00:00,506.99,507.45,506.36,507.21,3462.0,504.7296,505.1875,504.1024,504.9486,3462.0
2024-09-09 14:30:00,507.47,507.47,506.37,506.54,4610.0,505.2074,505.2074,504.1123,504.2816,4610.0
2024-09-09 15:00:00,506.32,507.24,505.82,506.83,9763.0,504.0625,504.9784,503.5648,504.5703,9763.0
2024-09-09 15:30:00,506.88,507.03,504.85,506.26,24398.0,504.62,504.7694,502.5991,504.0028,24398.0
2024-09-10 09:30:00,509.25,511.53,507.73,509.02,4245.0,506.9795,509.2493,505.4663,506.7505,4245.0
2024-09-10 10:00:00,508.61,508.61,501.11,502.57,13650.0,506.3423,506.3423,498.8758,500.3293,13650.0
2024-09-10 10:30:00,502.85,504.34,502.2,504.25,10769.0,500.608,502.0914,499.9609,502.0018,10769.0
2024-09-10 11:00:00,504.25,506.1,503.77,505.68,9010.0,502.0018,503.8435,501.5239,503.4254,9010.0
2024-09-10 11:30:00,505.26,505.42,503.8,504.69,7711.0,503.0073,503.1666,501.5538,502.4398,7711.0
2024-09-10 12:00:00,503.77,504.9,502.79,504.74,6016.0,501.5239,502.6489,500.5483,502.4896,6016.0
2024-09-10 12:30:00,504.7,505.58,504.17,504.56,4924.0,502.4498,503.3258,501.9221,502.3104,4924.0
2024-09-10 13:00:00,504.77,505.79,504.71,505.79,9882.0,502.5194,503.5349,502.4597,503.5349,9882.0
2024-09-10 13:30:00,505.5,505.72,504.07,504.07,1888.0,503.2462,503.4652,501.8226,501.8226,1888.0
2024-09-10 14:00:00,504.82,505.4,504.34,504.61,7511.0,502.5692,503.1466,502.0914,502.3602,7511.0
2024-09-10 14:30:00,505.0,506.29,504.83,506.02,11868.0,502.7484,504.0327,502.5792,503.7639,11868.0
2024-09-10 15:00:00,505.94,505.94,504.89,505.12,8788.0,503.6842,503.6842,502.6389,502.8679,8788.0
2024-09-10 15:30:00,504.89,507.22,503.93,506.97,20543.0,502.6389,504.9585,501.6832,504.7096,20543.0
2024-09-11 09:30:00,505.45,506.59,496.07,496.26,9402.0,503.1964,504.3313,493.8582,494.0474,9402.0
2024-09-11 10:00:00,495.73,496.71,490.62,491.97,13118.0,493.5198,494.4954,488.4325,489.7765,13118.0
2024-09-11 10:30:00,491.86,493.0,490.05,490.93,18648.0,489.667,490.8019,487.8651,488.7412,18648.0
2024-09-11 11:00:00,492.02,494.22,491.17,493.99,3753.0,489.8263,492.0165,488.9801,491.7875,3753.0
2024-09-11 11:30:00,494.81,498.76,494.8,496.29,7118.0,492.6039,496.5362,492.5939,494.0773,7118.0
2024-09-11 12:00:00,495.72,497.27,495.51,497.23,5522.0,493.5098,495.0529,493.3007,495.0131,5522.0
2024-09-11 12:30:00,497.44,498.94,496.88,498.6,5709.0,495.2221,496.7154,494.6646,496.377,5709.0
2024-09-11 13:00:00,498.22,499.56,497.89,499.01,8188.0,495.9987,497.3327,495.6701,496.7851,8188.0
2024-09-11 13:30:00,499.06,501.05,498.61,500.27,9371.0,496.8349,498.816,496.3869,498.0395,9371.0
2024-09-11 14:00:00,500.58,501.57,500.36,501.49,49680.0,498.3481,499.3337,498.1291,499.2541,49680.0
2024-09-11 14:30:00,501.81,504.34,501.7,504.07,3966.0,499.5726,502.0914,499.4631,501.8226,3966.0
2024-09-11 15:00:00,503.97,508.73,503.96,508.73,7661.0,501.723,506.4618,501.7131,506.4618,7661.0
2024-09-11 15:30:00,508.49,508.91,505.03,507.58,25441.0,506.2229,506.641,502.7783,505.3169,25441.0
2024-09-12 09:30:00,509.4,513.79,507.49,511.96,20098.0,507.1288,511.4992,505.2273,509.6774,20098.0
2024-09-12 10:00:00,511.75,514.38,510.06,513.11,5222.0,509.4683,512.0866,507.7859,510.8223,5222.0
2024-09-12 10:30:00,514.51,515.03,512.94,512.94,3105.0,512.216,512.7337,510.653,510.653,3105.0
2024-09-12 11:00:00,512.94,514.43,512.76,514.0,3890.0,510.653,512.1364,510.4738,511.7083,3890.0
2024-09-12 11:30:00,514.0,514.0,512.0,512.53,37488.0,511.7083,511.7083,509.7172,510.2449,37488.0
2024-09-12 12:00:00,512.87,513.17,512.28,512.53,1862.0,510.5833,510.882,509.996,510.2449,1862.0
2024-09-12 12:30:00,512.26,514.76,511.72,514.76,5516.0,509.9761,512.4649,509.4385,512.4649,5516.0
2024-09-12 13:00:00,514.6,515.03,513.36,513.67,7871.0,512.3056,512.7337,511.0712,511.3798,7871.0
2024-09-12 13:30:00,513.98,517.23,513.47,516.88,10467.0,511.6884,514.9239,511.1807,514.5755,10467.0
2024-09-12 14:00:00,517.25,517.25,514.62,515.04,12544.0,514.9438,514.9438,512.3255,512.7437,12544.0
2024-09-12 14:30:00,515.17,515.62,513.2,513.93,5872.0,512.8731,513.3211,510.9119,511.6386,5872.0
2024-09-12 15:00:00,514.52,515.29,514.52,514.97,2576.0,512.226,512.9925,512.226,512.674,2576.0
2024-09-12 15:30:00,514.83,515.64,514.54,514.99,17313.0,512.5346,513.341,512.2459,512.6939,17313.0
2024-09-13 09:30:00,515.13,519.37,513.44,516.87,18191.0,512.8333,517.0544,511.1508,514.5655,18191.0
2024-09-13 10:00:00,518.51,521.77,515.74,519.05,13622.0,516.1982,519.4437,513.4405,516.7358,13622.0
2024-09-13 10:30:00,519.78,520.63,517.61,518.86,11845.0,517.4625,518.3087,515.3022,516.5466,11845.0
2024-09-13 11:00:00,518.75,519.64,517.84,518.46,5884.0,516.4371,517.3232,515.5312,516.1484,5884.0
2024-09-13 11:30:00,517.74,520.49,517.74,520.48,19909.0,515.4316,518.1694,515.4316,518.1594,19909.0
2024-09-13 12:00:00,520.41,521.04,519.14,520.89,7446.0,518.0897,518.7169,516.8254,518.5676,7446.0
2024-09-13 12:30:00,520.51,520.98,519.52,520.91,10321.0,518.1893,518.6572,517.2037,518.5875,10321.0
2024-09-13 13:00:00,520.8,521.5,520.43,521.25,6905.0,518.478,519.1749,518.1096,518.926,6905.0
2024-09-13 13:30:00,521.77,523.34,521.5,522.49,16673.0,519.4437,521.0067,519.1749,520.1604,16673.0
2024-09-13 14:00:00,521.83,522.94,519.99,520.39,13356.0,519.5034,520.6084,517.6716,518.0698,13356.0
2024-09-13 14:30:00,520.27,520.68,519.89,520.07,4336.0,517.9503,518.3585,517.572,517.7512,4336.0
2024-09-13 15:00:00,519.75,521.2,519.24,521.2,6105.0,517.4327,518.8762,516.9249,518.8762,6105.0
2024-09-13 15:30:00,520.96,522.06,520.08,520.54,18625.0,518.6373,519.7324,517.7612,518.2191,18625.0
2024-09-16 09:30:00,522.7,526.43,520.12,525.82,13909.0,520.3695,524.0829,517.801,523.4756,13909.0
2024-09-16 10:00:00,525.56,527.24,524.61,524.61,9577.0,523.2168,524.8893,522.271,522.271,9577.0
2024-09-16 10:30:00,522.88,524.64,522.61,523.79,7806.0,520.5487,522.3009,520.2799,521.4546,7806.0
2024-09-16 11:00:00,523.01,524.61,522.93,524.17,8491.0,520.6781,522.271,520.5985,521.833,8491.0
2024-09-16 11:30:00,524.17,527.91,523.75,526.88,5714.0,521.833,525.5563,521.4148,524.5309,5714.0
2024-09-16 12:00:00,526.42,528.6,525.98,528.1,10392.0,524.0729,526.2432,523.6349,525.7454,10392.0
2024-09-16 12:30:00,528.93,529.43,527.25,528.02,12313.0,526.5717,527.0695,524.8992,525.6658,12313.0
2024-09-16 13:00:00,528.29,529.23,527.67,527.95,11140.0,525.9346,526.8704,525.3173,525.5961,11140.0
2024-09-16 13:30:00,528.34,528.57,527.78,528.36,6603.0,525.9844,526.2133,525.4269,526.0043,6603.0
2024-09-16 14:00:00,528.29,529.01,527.94,528.2,10784.0,525.9346,526.6514,525.5861,525.845,10784.0
2024-09-16 14:30:00,528.69,528.88,526.87,528.24,10558.0,526.3328,526.522,524.5209,525.8848,10558.0
2024-09-16 15:00:00,528.19,528.52,527.26,528.47,7962.0,525.835,526.1636,524.9092,526.1138,7962.0
2024-09-16 15:30:00,529.41,532.22,529.02,530.13,40332.0,527.0496,529.8471,526.6613,527.7664,40332.0
2024-09-17 09:30:00,531.95,532.19,527.41,527.63,8527.0,529.5783,529.8172,525.0585,525.2775,8527.0
2024-09-17 10:00:00,529.58,536.05,527.61,534.48,9704.0,527.2188,533.66,525.2576,532.097,9704.0
2024-09-17 10:30:00,533.53,535.07,533.07,534.39,8266.0,531.1512,532.6844,530.6933,532.0074,8266.0
2024-09-17 11:00:00,535.09,537.06,534.21,534.42,6772.0,532.7043,534.6655,531.8282,532.0373,6772.0
2024-09-17 11:30:00,534.76,535.96,534.16,535.01,5018.0,532.3757,533.5704,531.7784,532.6246,5018.0
2024-09-17 12:00:00,534.61,535.25,533.37,535.25,16843.0,532.2264,532.8636,530.9919,532.8636,16843.0
2024-09-17 12:30:00,534.33,534.95,530.11,531.77,6685.0,531.9477,532.5649,527.7465,529.3991,6685.0
2024-09-17 13:00:00,531.77,534.66,531.77,534.66,9798.0,529.3991,532.2762,529.3991,532.2762,9798.0
2024-09-17 13:30:00,534.07,535.18,533.72,534.21,16467.0,531.6888,532.7939,531.3404,531.8282,16467.0
2024-09-17 14:00:00,534.21,534.95,533.68,534.1,12615.0,531.8282,532.5649,531.3006,531.7187,12615.0
2024-09-17 14:30:00,534.23,534.8,533.19,533.46,15159.0,531.8481,532.4156,530.8127,531.0815,15159.0
2024-09-17 15:00:00,533.38,533.67,531.87,533.67,10141.0,531.0019,531.2906,529.4986,531.2906,10141.0
2024-09-17 15:30:00,533.24,534.92,531.6,534.32,36458.0,530.8625,532.535,529.2298,531.9377,36458.0
2024-09-18 09:30:00,538.0,538.13,534.07,534.92,9526.0,535.6013,535.7307,531.6888,532.535,9526.0
2024-09-18 10:00:00,532.93,535.88,531.4,535.22,12652.0,530.5539,533.4907,529.0307,532.8337,12652.0
2024-09-18 10:30:00,535.23,535.23,532.42,534.37,16578.0,532.8436,532.8436,530.0462,531.9875,16578.0
2024-09-18 11:00:00,535.07,535.08,533.4,534.92,11683.0,532.6844,532.6943,531.0218,532.535,11683.0
2024-09-18 11:30:00,534.79,535.3,531.84,531.85,9765.0,532.4056,532.9133,529.4688,529.4787,9765.0
2024-09-18 12:00:00,531.36,533.05,530.57,533.05,3197.0,528.9909,530.6734,528.2044,530.6734,3197.0
2024-09-18 12:30:00,532.92,534.17,532.81,533.39,5641.0,530.5439,531.7884,530.4344,531.0118,5641.0
2024-09-18 13:00:00,533.37,534.04,532.55,533.45,2299.0,530.9919,531.6589,530.1756,531.0716,2299.0
2024-09-18 13:30:00,533.59,534.2,532.5,533.32,4791.0,531.211,531.8182,530.1258,530.9422,4791.0
2024-09-18 14:00:00,532.79,542.94,532.39,539.55,26292.0,530.4145,540.5193,530.0163,537.1444,26292.0
2024-09-18 14:30:00,539.55,543.27,536.29,537.03,15244.0,537.1444,540.8478,533.8989,534.6356,15244.0
2024-09-18 15:00:00,535.8,537.91,533.33,535.85,28740.0,533.4111,535.5117,530.9521,533.4609,28740.0
2024-09-18 15:30:00,536.02,536.79,530.1,534.0,65943.0,533.6301,534.3967,527.7365,531.6191,65943.0
2024-09-19 09:30:00,548.09,548.09,537.49,542.27,13119.0,545.6463,545.6463,535.0936,539.8523,13119.0
2024-09-19 10:00:00,542.87,544.39,539.48,544.36,7232.0,540.4496,541.9628,537.0747,541.9329,7232.0
2024-09-19 10:30:00,546.18,546.18,540.76,542.54,4712.0,543.7448,543.7448,538.349,540.121,4712.0
2024-09-19 11:00:00,543.46,545.43,542.9,545.43,3711.0,541.0369,542.9982,540.4794,542.9982,3711.0
2024-09-19 11:30:00,545.39,546.07,544.06,544.62,11315.0,542.9583,543.6353,541.6343,542.1918,11315.0
2024-09-19 12:00:00,544.42,545.92,544.25,545.52,5234.0,541.9927,543.486,541.8234,543.0878,5234.0
2024-09-19 12:30:00,545.84,546.4,544.89,545.89,3156.0,543.4063,543.9638,542.4606,543.4561,3156.0
2024-09-19 13:00:00,546.44,547.43,545.87,545.88,5383.0,544.0037,544.9892,543.4362,543.4462,5383.0
2024-09-19 13:30:00,546.14,547.12,546.14,546.65,1508.0,543.705,544.6806,543.705,544.2127,1508.0
2024-09-19 14:00:00,546.68,547.57,544.94,547.57,17508.0,544.2426,545.1286,542.5103,545.1286,17508.0
2024-09-19 14:30:00,548.0,548.08,545.42,546.25,16362.0,545.5567,545.6363,542.9882,543.8145,16362.0
2024-09-19 15:00:00,546.5,548.04,546.37,547.65,12588.0,544.0634,545.5965,543.934,545.2083,12588.0
2024-09-19 15:30:00,547.65,550.52,546.71,548.53,66067.0,545.2083,548.0655,544.2725,546.0843,66067.0
2024-09-20 09:30:00,553.9,555.88,545.53,548.03,102346.0,551.4304,553.4016,543.0977,545.5866,102346.0
2024-09-20 10:00:00,546.26,548.3,543.89,544.42,43720.0,543.8245,545.8554,541.465,541.9927,43720.0
2024-09-20 10:30:00,544.96,549.52,543.87,548.87,9806.0,542.5303,547.0699,541.4451,546.4228,9806.0
2024-09-20 11:00:00,548.22,548.49,546.22,547.8,10929.0,545.7757,546.0445,543.7846,545.3576,10929.0
2024-09-20 11:30:00,548.16,549.82,546.02,548.54,16388.0,545.716,547.3686,543.5855,546.0943,16388.0
2024-09-20 12:00:00,548.29,550.12,546.91,549.4,19799.0,545.8454,547.6673,544.4716,546.9505,19799.0
2024-09-20 12:30:00,549.33,550.66,548.88,549.37,5609.0,546.8808,548.2048,546.4328,546.9206,5609.0
2024-09-20 13:00:00,549.11,550.05,548.4,549.04,6095.0,546.6618,547.5976,545.9549,546.5921,6095.0
2024-09-20 13:30:00,549.33,550.31,548.6,549.38,9080.0,546.8808,547.8564,546.154,546.9306,9080.0
2024-09-20 14:00:00,548.95,548.95,545.84,546.69,11588.0,546.5025,546.5025,543.4063,544.2525,11588.0
2024-09-20 14:30:00,546.72,548.17,546.41,547.66,8603.0,544.2824,545.7259,543.9738,545.2182,8603.0
2024-09-20 15:00:00,547.69,549.14,546.99,548.38,17894.0,545.2481,546.6916,544.5512,545.935,17894.0
2024-09-20 15:30:00,548.95,549.94,546.18,546.28,63263.0,546.5025,547.4881,543.7448,543.8444,63263.0
2024-09-23 09:30:00,545.7,548.09,540.67,543.61,8990.0,543.267,545.6463,538.2594,541.1863,8990.0
2024-09-23 10:00:00,544.11,544.65,541.76,541.76,4722.0,541.684,542.2216,539.3445,539.3445,4722.0
2024-09-23 10:30:00,541.74,541.94,539.77,540.0,10222.0,539.3246,539.5237,537.3634,537.5924,10222.0
2024-09-23 11:00:00,540.04,540.04,536.44,538.12,17248.0,537.6322,537.6322,534.0482,535.7208,17248.0
2024-09-23 11:30:00,537.8,541.14,537.79,540.55,5121.0,535.4022,538.7273,535.3922,538.1399,5121.0
2024-09-23 12:00:00,540.73,541.4,540.02,541.18,4250.0,538.3191,538.9861,537.6123,538.7671,4250.0
2024-09-23 12:30:00,540.78,542.07,539.97,540.14,5332.0,538.3689,539.6531,537.5625,537.7318,5332.0
2024-09-23 13:00:00,540.49,541.58,539.62,541.44,23932.0,538.0802,539.1653,537.2141,539.026,23932.0
2024-09-23 13:30:00,541.76,542.87,541.73,542.14,3092.0,539.3445,540.4496,539.3147,539.7228,3092.0
2024-09-23 14:00:00,542.16,543.66,541.87,543.34,6555.0,539.7427,541.2361,539.454,540.9175,6555.0
2024-09-23 14:30:00,543.51,544.51,543.51,544.51,5948.0,541.0867,542.0823,541.0867,542.0823,5948.0
2024-09-23 15:00:00,544.44,544.86,544.01,544.07,8216.0,542.0126,542.4307,541.5845,541.6442,8216.0
2024-09-23 15:30:00,543.93,545.86,542.31,545.38,36623.0,541.5049,543.4262,539.8921,542.9484,36623.0
2024-09-24 09:30:00,545.75,548.2,543.97,546.45,22483.0,543.3167,545.7558,541.5447,544.0136,22483.0
2024-09-24 10:00:00,544.06,545.1,539.23,539.23,10109.0,541.6343,542.6696,536.8258,536.8258,10109.0
2024-09-24 10:30:00,538.29,539.45,534.88,537.12,21612.0,535.89,537.0448,532.4952,534.7252,21612.0
2024-09-24 11:00:00,536.21,537.87,535.35,537.02,14277.0,533.8193,535.4719,532.9631,534.6257,14277.0
2024-09-24 11:30:00,537.01,537.01,533.98,533.99,13560.0,534.6157,534.6157,531.5992,531.6092,13560.0
2024-09-24 12:00:00,534.62,534.73,533.9,534.56,4481.0,532.2364,532.3459,531.5196,532.1766,4481.0
2024-09-24 12:30:00,534.52,535.09,533.55,533.93,4824.0,532.1368,532.7043,531.1711,531.5494,4824.0
2024-09-24 13:00:00,533.51,534.9,533.0,533.09,7337.0,531.1313,532.5151,530.6236,530.7132,7337.0
2024-09-24 13:30:00,533.06,533.83,532.57,533.13,7873.0,530.6833,531.4499,530.1955,530.753,7873.0
2024-09-24 14:00:00,532.79,533.71,531.17,531.17,5713.0,530.4145,531.3304,528.8017,528.8017,5713.0
2024-09-24 14:30:00,531.17,533.0,530.85,532.25,6153.0,528.8017,530.6236,528.4832,529.8769,6153.0
2024-09-24 15:00:00,532.0,532.55,531.13,531.42,16054.0,529.628,530.1756,528.7619,529.0506,16054.0
2024-09-24 15:30:00,531.72,536.08,531.39,535.89,51917.0,529.3493,533.6899,529.0208,533.5007,51917.0
2024-09-25 09:30:00,540.88,542.65,532.37,541.18,45435.0,538.4685,540.2306,529.9964,538.7671,45435.0
2024-09-25 10:00:00,541.08,543.69,539.18,540.41,9453.0,538.6676,541.2659,536.776,538.0005,9453.0
2024-09-25 10:30:00,539.45,540.0,538.08,538.08,12374.0,537.0448,537.5924,535.6809,535.6809,12374.0
2024-09-25 11:00:00,537.86,538.91,536.93,538.9,4761.0,535.4619,536.5072,534.5361,536.4973,4761.0
2024-09-25 11:30:00,538.91,540.51,538.65,539.52,7289.0,536.5072,538.1001,536.2484,537.1145,7289.0
2024-09-25 12:00:00,539.89,541.45,539.72,540.79,13940.0,537.4829,539.0359,537.3136,538.3789,13940.0
2024-09-25 12:30:00,540.52,541.65,540.09,540.09,10396.0,538.1101,539.235,537.682,537.682,10396.0
2024-09-25 13:00:00,540.01,540.79,539.52,540.23,10143.0,537.6023,538.3789,537.1145,537.8213,10143.0
2024-09-25 13:30:00,540.04,540.27,538.98,540.22,7806.0,537.6322,537.8612,536.5769,537.8114,7806.0
2024-09-25 14:00:00,540.28,540.7,538.66,539.32,11708.0,537.8711,538.2893,536.2583,536.9154,11708.0
2024-09-25 14:30:00,539.29,540.34,539.19,539.82,7605.0,536.8855,537.9309,536.786,537.4132,7605.0
2024-09-25 15:00:00,539.58,540.53,539.49,540.25,14833.0,537.1742,538.12,537.0846,537.8413,14833.0
2024-09-25 15:30:00,540.25,540.38,535.38,535.68,30470.0,537.8413,537.9707,532.993,533.2916,30470.0
2024-09-26 09:30:00,545.31,554.45,542.13,550.17,25206.0,542.8787,551.9779,539.7129,547.717,25206.0
2024-09-26 10:00:00,551.79,555.84,545.1,545.1,22734.0,549.3298,553.3618,542.6696,542.6696,22734.0
2024-09-26 10:30:00,546.21,546.91,543.68,545.74,8093.0,543.7747,544.4716,541.256,543.3068,8093.0
2024-09-26 11:00:00,544.71,547.17,543.59,545.93,10647.0,542.2814,544.7304,541.1664,543.4959,10647.0
2024-09-26 11:30:00,545.85,548.33,545.27,548.33,4910.0,543.4163,545.8852,542.8389,545.8852,4910.0
2024-09-26 12:00:00,547.75,547.75,539.83,539.85,11212.0,545.3078,545.3078,537.4231,537.443,11212.0
2024-09-26 12:30:00,539.45,540.62,538.39,540.21,26285.0,537.0448,538.2096,535.9896,537.8014,26285.0
2024-09-26 13:00:00,540.35,542.34,540.34,541.97,5968.0,537.9408,539.9219,537.9309,539.5536,5968.0
2024-09-26 13:30:00,542.23,543.71,541.76,543.31,1867.0,539.8124,541.2858,539.3445,540.8876,1867.0
2024-09-26 14:00:00,543.37,543.42,541.69,543.23,9358.0,540.9473,540.9971,539.2748,540.808,9358.0
2024-09-26 14:30:00,543.21,543.21,541.86,542.54,5517.0,540.7881,540.7881,539.4441,540.121,5517.0
2024-09-26 15:00:00,541.84,542.38,540.96,540.96,5783.0,539.4242,539.9618,538.5481,538.5481,5783.0
2024-09-26 15:30:00,540.38,541.53,539.57,539.64,32879.0,537.9707,539.1156,537.1643,537.234,32879.0
2024-09-27 09:30:00,538.26,541.22,533.53,536.96,29241.0,535.8601,538.8069,531.1512,534.5659,29241.0
2024-09-27 10:00:00,536.47,541.08,534.57,541.08,24078.0,534.0781,538.6676,532.1866,538.6676,24078.0
2024-09-27 10:30:00,539.17,544.21,539.17,544.2,3290.0,536.7661,541.7836,536.7661,541.7736,3290.0
2024-09-27 11:00:00,543.44,544.13,541.51,543.97,18917.0,541.017,541.704,539.0956,541.5447,18917.0
2024-09-27 11:30:00,544.12,544.12,540.92,541.84,4206.0,541.694,541.694,538.5083,539.4242,4206.0
2024-09-27 12:00:00,541.51,541.99,539.63,539.63,3282.0,539.0956,539.5735,537.224,537.224,3282.0
2024-09-27 12:30:00,539.45,539.94,538.16,538.56,4140.0,537.0448,537.5326,535.7606,536.1588,4140.0
2024-09-27 13:00:00,539.01,539.01,535.15,536.4,19283.0,536.6068,536.6068,532.764,534.0084,19283.0
2024-09-27 13:30:00,536.03,538.8,535.84,538.8,9137.0,533.6401,536.3977,533.4509,536.3977,9137.0
2024-09-27 14:00:00,538.8,539.09,537.45,537.45,5672.0,536.3977,536.6864,535.0537,535.0537,5672.0
2024-09-27 14:30:00,537.3,540.34,536.98,540.34,3575.0,534.9044,537.9309,534.5858,537.9309,3575.0
2024-09-27 15:00:00,539.94,540.38,537.2,537.63,18762.0,537.5326,537.9707,534.8049,535.2329,18762.0
2024-09-27 15:30:00,537.54,541.29,537.04,539.11,40776.0,535.1433,538.8766,534.6456,536.7063,40776.0
2024-09-30 09:30:00,536.35,536.35,529.2,532.18,11874.0,533.9586,533.9586,526.8405,529.8072,11874.0
2024-09-30 10:00:00,532.17,534.0,531.76,532.12,17405.0,529.7973,531.6191,529.3891,529.7475,17405.0
2024-09-30 10:30:00,532.19,534.45,531.73,534.45,4864.0,529.8172,532.0671,529.3592,532.0671,4864.0
2024-09-30 11:00:00,534.46,535.25,533.49,534.6,8867.0,532.0771,532.8636,531.1114,532.2165,8867.0
2024-09-30 11:30:00,534.6,535.12,533.53,534.02,6338.0,532.2165,532.7341,531.1512,531.639,6338.0
2024-09-30 12:00:00,534.02,534.67,533.89,534.48,10892.0,531.639,532.2861,531.5096,532.097,10892.0
2024-09-30 12:30:00,534.6,535.57,534.17,534.8,10358.0,532.2165,533.1821,531.7884,532.4156,10358.0
2024-09-30 13:00:00,535.63,536.22,534.69,535.88,5431.0,533.2419,533.8292,532.306,533.4907,5431.0
2024-09-30 13:30:00,535.89,537.69,535.89,537.16,3586.0,533.5007,535.2927,533.5007,534.765,3586.0
2024-09-30 14:00:00,537.02,537.02,533.73,535.46,7491.0,534.6257,534.6257,531.3503,533.0726,7491.0
2024-09-30 14:30:00,535.95,537.13,535.3,536.72,4815.0,533.5604,534.7352,532.9133,534.327,4815.0
2024-09-30 15:00:00,536.5,537.57,536.07,536.93,9126.0,534.108,535.1732,533.6799,534.5361,9126.0
2024-09-30 15:30:00,537.01,539.81,536.11,538.06,40714.0,534.6157,537.4032,533.7197,535.661,40714.0
2024-10-01 09:30:00,536.3,537.39,532.58,535.0,20087.0,533.9089,534.994,530.2055,532.6147,20087.0
2024-10-01 10:00:00,532.27,534.5,527.32,528.71,31309.0,529.8968,532.1169,524.9689,526.3527,31309.0
2024-10-01 10:30:00,528.73,530.26,528.2,529.38,12142.0,526.3726,527.8958,525.845,527.0197,12142.0
2024-10-01 11:00:00,529.38,531.28,528.35,531.19,13896.0,527.0197,528.9113,525.9943,528.8217,13896.0
2024-10-01 11:30:00,531.27,533.0,531.14,532.45,5940.0,528.9013,530.6236,528.7719,530.076,5940.0
2024-10-01 12:00:00,531.71,533.66,531.1,533.66,7456.0,529.3393,531.2806,528.7321,531.2806,7456.0
2024-10-01 12:30:00,533.54,536.25,532.3,536.01,10349.0,531.1612,533.8591,529.9267,533.6202,10349.0
2024-10-01 13:00:00,535.14,535.67,534.05,534.7,11747.0,532.754,533.2817,531.6689,532.316,11747.0
2024-10-01 13:30:00,535.19,537.43,534.89,536.99,5164.0,532.8038,535.0338,532.5052,534.5958,5164.0
2024-10-01 14:00:00,537.33,538.18,537.16,537.65,5364.0,534.9343,535.7805,534.765,535.2529,5364.0
2024-10-01 14:30:00,537.76,538.0,536.53,537.09,6152.0,535.3624,535.6013,534.1378,534.6953,6152.0
2024-10-01 15:00:00,536.99,537.24,535.74,536.55,4322.0,534.5958,534.8447,533.3514,534.1578,4322.0
2024-10-01 15:30:00,535.86,536.68,534.78,534.97,26733.0,533.4708,534.2872,532.3956,532.5848,26733.0
2024-10-02 09:30:00,529.86,532.28,524.82,531.18,32246.0,527.4976,529.9068,522.4801,528.8117,32246.0
2024-10-02 10:00:00,531.59,532.47,529.32,529.41,12496.0,529.2199,530.0959,526.96,527.0496,12496.0
2024-10-02 10:30:00,529.4,529.72,528.0,528.33,12575.0,527.0396,527.3582,525.6459,525.9744,12575.0
2024-10-02 11:00:00,528.19,528.93,527.43,528.02,9273.0,525.835,526.5717,525.0784,525.6658,9273.0
2024-10-02 11:30:00,527.66,528.28,525.92,525.97,6542.0,525.3074,525.9246,523.5752,523.6249,6542.0
2024-10-02 12:00:00,525.97,526.6,525.41,526.23,26431.0,523.6249,524.2521,523.0674,523.8838,26431.0
2024-10-02 12:30:00,525.94,526.03,523.5,523.5,12784.0,523.5951,523.6847,521.1659,521.1659,12784.0
2024-10-02 13:00:00,523.15,523.54,520.12,520.72,27548.0,520.8175,521.2058,517.801,518.3983,27548.0
2024-10-02 13:30:00,520.42,521.53,519.71,520.67,40407.0,518.0997,519.2047,517.3928,518.3486,40407.0
2024-10-02 14:00:00,520.49,520.77,519.27,519.8,28444.0,518.1694,518.4481,516.9548,517.4824,28444.0
2024-10-02 14:30:00,519.9,520.5,519.2,519.45,19294.0,517.582,518.1793,516.8851,517.134,19294.0
2024-10-02 15:00:00,519.24,520.2,519.18,519.9,17370.0,516.9249,517.8807,516.8652,517.582,17370.0
2024-10-02 15:30:00,519.88,521.68,518.27,521.29,70130.0,517.5621,519.3541,515.9593,518.9658,70130.0
2024-10-03 09:30:00,522.1,523.31,519.29,520.7,18965.0,519.7722,520.9768,516.9747,518.3784,18965.0
2024-10-03 10:00:00,520.87,521.72,517.56,518.37,19518.0,518.5477,519.3939,515.2524,516.0588,19518.0
2024-10-03 10:30:00,517.74,519.19,515.69,518.6,11688.0,515.4316,516.8752,513.3908,516.2878,11688.0
2024-10-03 11:00:00,518.8,521.31,518.0,520.64,12112.0,516.4869,518.9857,515.6905,518.3187,12112.0
2024-10-03 11:30:00,521.0,523.27,520.74,523.26,2325.0,518.6771,520.937,518.4182,520.927,2325.0
2024-10-03 12:00:00,523.4,524.43,523.4,524.32,3316.0,521.0664,522.0918,521.0664,521.9823,3316.0
2024-10-03 12:30:00,523.43,523.57,521.87,522.43,3483.0,521.0963,521.2356,519.5432,520.1007,3483.0
2024-10-03 13:00:00,521.73,522.59,521.72,522.28,1941.0,519.4038,520.26,519.3939,519.9514,1941.0
2024-10-03 13:30:00,522.47,523.08,522.03,522.59,1151.0,520.1405,520.7478,519.7025,520.26,1151.0
2024-10-03 14:00:00,522.34,522.86,521.48,521.86,7412.0,520.0111,520.5288,519.1549,519.5333,7412.0
2024-10-03 14:30:00,521.9,522.01,520.01,520.22,10912.0,519.5731,519.6826,517.6915,517.9006,10912.0
2024-10-03 15:00:00,520.01,521.49,519.97,521.49,6310.0,517.6915,519.1649,517.6517,519.1649,6310.0
2024-10-03 15:30:00,521.84,523.04,520.64,521.44,25130.0,519.5133,520.708,518.3187,519.1151,25130.0
2024-10-04 09:30:00,526.36,528.91,520.95,522.09,6765.0,524.0132,526.5518,518.6273,519.7622,6765.0
2024-10-04 10:00:00,522.29,524.1,520.0,521.59,12425.0,519.9613,521.7633,517.6815,519.2645,12425.0
2024-10-04 10:30:00,521.84,523.23,519.05,520.31,31503.0,519.5133,520.8971,516.7358,517.9902,31503.0
2024-10-04 11:00:00,521.11,521.21,518.79,519.64,2946.0,518.7866,518.8862,516.4769,517.3232,2946.0
2024-10-04 11:30:00,519.64,521.92,519.51,521.83,8571.0,517.3232,519.593,517.1937,519.5034,8571.0
2024-10-04 12:00:00,521.65,522.01,520.0,520.0,10052.0,519.3242,519.6826,517.6815,517.6815,10052.0
2024-10-04 12:30:00,520.01,522.79,519.68,522.34,4159.0,517.6915,520.4591,517.363,520.0111,4159.0
2024-10-04 13:00:00,522.24,522.43,521.63,521.63,3015.0,519.9116,520.1007,519.3043,519.3043,3015.0
2024-10-04 13:30:00,521.38,521.38,519.78,519.99,3189.0,519.0554,519.0554,517.4625,517.6716,3189.0
2024-10-04 14:00:00,519.99,520.96,519.9,520.72,1700.0,517.6716,518.6373,517.582,518.3983,1700.0
2024-10-04 14:30:00,520.46,520.9,520.0,520.64,2717.0,518.1395,518.5775,517.6815,518.3187,2717.0
2024-10-04 15:00:00,520.14,522.08,520.08,522.08,2637.0,517.8209,519.7523,517.7612,519.7523,2637.0
2024-10-04 15:30:00,521.96,524.61,521.86,524.11,15514.0,519.6328,522.271,519.5333,521.7732,15514.0
2024-10-07 09:30:00,520.0,521.99,516.83,519.07,45082.0,517.6815,519.6627,514.5257,516.7557,45082.0
2024-10-07 10:00:00,519.34,520.57,518.39,518.39,6010.0,517.0245,518.249,516.0787,516.0787,6010.0
2024-10-07 10:30:00,518.48,519.96,516.01,517.78,7637.0,516.1683,517.6417,513.7093,515.4714,7637.0
2024-10-07 11:00:00,517.04,518.67,517.04,517.61,3476.0,514.7347,516.3575,514.7347,515.3022,3476.0
2024-10-07 11:30:00,517.91,518.37,516.24,517.75,10261.0,515.6009,516.0588,513.9383,515.4416,10261.0
2024-10-07 12:00:00,517.65,518.82,516.65,518.5,2701.0,515.342,516.5068,514.3465,516.1882,2701.0
2024-10-07 12:30:00,518.77,519.38,518.45,519.1,4900.0,516.457,517.0643,516.1385,516.7856,4900.0
2024-10-07 13:00:00,518.91,519.26,518.15,519.26,1735.0,516.5964,516.9448,515.8398,516.9448,1735.0
2024-10-07 13:30:00,519.0,519.01,516.87,516.88,7179.0,516.686,516.696,514.5655,514.5755,7179.0
2024-10-07 14:00:00,516.99,518.09,516.63,517.76,7644.0,514.685,515.7801,514.3266,515.4515,7644.0
2024-10-07 14:30:00,517.39,518.18,515.9,516.59,16615.0,515.0832,515.8697,513.5998,514.2867,16615.0
2024-10-07 15:00:00,516.63,517.83,516.62,517.82,5040.0,514.3266,515.5212,514.3166,515.5113,5040.0
2024-10-07 15:30:00,517.29,520.21,516.92,518.69,21119.0,514.9836,517.8906,514.6153,516.3774,21119.0
2024-10-08 09:30:00,521.74,521.74,516.28,519.58,15702.0,519.4138,519.4138,513.9781,517.2634,15702.0
2024-10-08 10:00:00,519.99,520.24,517.65,518.35,16539.0,517.6716,517.9205,515.342,516.0389,16539.0
2024-10-08 10:30:00,518.35,521.27,518.02,518.7,6070.0,516.0389,518.9459,515.7104,516.3873,6070.0
2024-10-08 11:00:00,519.57,520.72,517.85,520.13,4700.0,517.2535,518.3983,515.5411,517.811,4700.0
2024-10-08 11:30:00,520.13,522.2,520.13,522.2,6264.0,517.811,519.8717,517.811,519.8717,6264.0
2024-10-08 12:00:00,522.2,523.33,521.54,523.25,4197.0,519.8717,520.9967,519.2147,520.9171,4197.0
2024-10-08 12:30:00,523.36,523.9,522.63,523.04,2802.0,521.0266,521.5642,520.2998,520.708,2802.0
2024-10-08 13:00:00,522.62,523.52,522.18,522.67,12186.0,520.2899,521.1859,519.8518,520.3396,12186.0
2024-10-08 13:30:00,522.67,523.18,521.86,522.9,4174.0,520.3396,520.8474,519.5333,520.5686,4174.0
2024-10-08 14:00:00,522.95,523.38,522.3,522.94,6008.0,520.6184,521.0465,519.9713,520.6084,6008.0
2024-10-08 14:30:00,522.94,524.93,522.66,524.63,10055.0,520.6084,522.5896,520.3297,522.2909,10055.0
2024-10-08 15:00:00,524.67,524.77,523.23,523.3,22125.0,522.3307,522.4303,520.8971,520.9668,22125.0
2024-10-08 15:30:00,523.62,524.92,523.56,524.39,20839.0,521.2854,522.5796,521.2257,522.052,20839.0
2024-10-09 09:30:00,523.99,528.79,521.0,526.89,14800.0,521.6538,526.4324,518.6771,524.5408,14800.0
2024-10-09 10:00:00,527.13,530.57,527.1,529.89,12005.0,524.7798,528.2044,524.7499,527.5275,12005.0
2024-10-09 10:30:00,529.36,531.66,528.96,531.07,4488.0,526.9998,529.2896,526.6016,528.7022,4488.0
2024-10-09 11:00:00,531.8,533.96,531.68,531.85,6646.0,529.4289,531.5793,529.3095,529.4787,6646.0
2024-10-09 11:30:00,531.63,534.23,531.62,533.08,2304.0,529.2597,531.8481,529.2497,530.7032,2304.0
2024-10-09 12:00:00,533.47,533.91,531.91,532.49,2993.0,531.0915,531.5295,529.5384,530.1159,2993.0
2024-10-09 12:30:00,532.36,532.63,530.91,530.91,4993.0,529.9864,530.2552,528.5429,528.5429,4993.0
2024-10-09 13:00:00,530.07,530.96,529.35,529.51,4470.0,527.7066,528.5927,526.9899,527.1491,4470.0
2024-10-09 13:30:00,529.37,530.27,528.83,529.16,3338.0,527.0098,527.9058,526.4722,526.8007,3338.0
2024-10-09 14:00:00,529.37,530.64,529.04,530.34,3380.0,527.0098,528.2741,526.6812,527.9754,3380.0
2024-10-09 14:30:00,529.6,530.19,529.03,529.9,5191.0,527.2387,527.8261,526.6713,527.5374,5191.0
2024-10-09 15:00:00,529.2,530.02,528.27,529.78,4128.0,526.8405,527.6569,525.9147,527.4179,4128.0
2024-10-09 15:30:00,529.76,531.3,528.73,530.89,19694.0,527.398,528.9312,526.3726,528.523,19694.0
2024-10-10 09:30:00,526.17,527.74,523.0,526.75,5561.0,523.824,525.387,520.6682,524.4015,5561.0
2024-10-10 10:00:00,526.45,529.94,526.14,529.7,5645.0,524.1028,527.5772,523.7942,527.3383,5645.0
2024-10-10 10:30:00,529.68,532.56,529.67,532.48,5558.0,527.3184,530.1855,527.3084,530.1059,5558.0
2024-10-10 11:00:00,532.54,536.31,531.67,536.31,4853.0,530.1656,533.9188,529.2995,533.9188,4853.0
2024-10-10 11:30:00,535.8,536.9,534.98,536.9,7667.0,533.4111,534.5062,532.5948,534.5062,7667.0
2024-10-10 12:00:00,537.25,539.7,537.25,538.17,7231.0,534.8546,537.2937,534.8546,535.7705,7231.0
2024-10-10 12:30:00,537.56,538.02,535.06,535.58,5278.0,535.1633,535.6212,532.6744,533.1921,5278.0
2024-10-10 13:00:00,535.58,536.5,534.03,535.78,8651.0,533.1921,534.108,531.649,533.3912,8651.0
2024-10-10 13:30:00,535.86,536.66,534.04,534.89,1920.0,533.4708,534.2673,531.6589,532.5052,1920.0
2024-10-10 14:00:00,534.63,535.11,532.64,533.04,4472.0,532.2463,532.7242,530.2652,530.6634,4472.0
2024-10-10 14:30:00,533.5,533.5,531.81,532.29,7025.0,531.1214,531.1214,529.4389,529.9168,7025.0
2024-10-10 15:00:00,532.37,533.41,531.86,532.57,2970.0,529.9964,531.0318,529.4887,530.1955,2970.0
2024-10-10 15:30:00,533.48,535.27,532.63,534.45,15465.0,531.1014,532.8835,530.2552,532.0671,15465.0
2024-10-11 09:30:00,532.78,537.72,532.78,536.8,5095.0,530.4046,535.3225,530.4046,534.4066,5095.0
2024-10-11 10:00:00,535.5,538.87,534.79,538.87,6083.0,533.1124,536.4674,532.4056,536.4674,6083.0
2024-10-11 10:30:00,540.89,543.75,540.3,543.75,4111.0,538.4784,541.3257,537.891,541.3257,4111.0
2024-10-11 11:00:00,543.72,545.97,543.01,544.34,6240.0,541.2958,543.5358,540.589,541.913,6240.0
2024-10-11 11:30:00,544.4,545.7,544.36,544.89,3443.0,541.9728,543.267,541.9329,542.4606,3443.0
2024-10-11 12:00:00,544.8,545.16,543.35,543.63,6907.0,542.371,542.7294,540.9274,541.2062,6907.0
2024-10-11 12:30:00,543.75,544.01,542.04,543.11,10067.0,541.3257,541.5845,539.6233,540.6885,10067.0
2024-10-11 13:00:00,543.1,544.12,542.39,544.12,12728.0,540.6786,541.694,539.9717,541.694,12728.0
2024-10-11 13:30:00,544.2,544.22,543.4,543.57,4023.0,541.7736,541.7936,540.9772,541.1465,4023.0
2024-10-11 14:00:00,543.17,543.57,542.28,542.45,4348.0,540.7482,541.1465,539.8622,540.0315,4348.0
2024-10-11 14:30:00,542.45,543.53,540.78,543.51,6351.0,540.0315,541.1066,538.3689,541.0867,6351.0
2024-10-11 15:00:00,543.21,544.36,542.75,542.81,3801.0,540.7881,541.9329,540.3301,540.3898,3801.0
2024-10-11 15:30:00,543.44,545.26,542.74,544.89,20825.0,541.017,542.8289,540.3202,542.4606,20825.0
2024-10-14 09:30:00,543.99,545.89,542.0,545.89,14628.0,541.5646,543.4561,539.5835,543.4561,14628.0
2024-10-14 10:00:00,544.71,546.11,542.81,543.56,7613.0,542.2814,543.6751,540.3898,541.1365,7613.0
2024-10-14 10:30:00,545.26,547.38,544.84,547.26,5804.0,542.8289,544.9395,542.4108,544.82,5804.0
2024-10-14 11:00:00,547.51,549.39,547.5,548.31,3649.0,545.0689,546.9405,545.0589,545.8653,3649.0
2024-10-14 11:30:00,548.5,550.81,548.5,550.57,3574.0,546.0545,548.3542,546.0545,548.1152,3574.0
2024-10-14 12:00:00,550.17,551.36,549.91,551.36,4088.0,547.717,548.9017,547.4582,548.9017,4088.0
2024-10-14 12:30:00,551.41,551.55,548.52,549.21,8332.0,548.9515,549.0909,546.0744,546.7613,8332.0
2024-10-14 13:00:00,549.02,550.18,548.35,549.05,5505.0,546.5722,547.727,545.9051,546.602,5505.0
2024-10-14 13:30:00,549.05,550.07,547.86,549.77,3706.0,546.602,547.6175,545.4173,547.3188,3706.0
2024-10-14 14:00:00,549.32,550.22,548.52,549.9,2410.0,546.8708,547.7668,546.0744,547.4482,2410.0
2024-10-14 14:30:00,550.13,550.44,549.74,549.93,2607.0,547.6772,547.9858,547.2889,547.4781,2607.0
2024-10-14 15:00:00,549.93,551.99,549.93,551.63,3178.0,547.4781,549.5289,547.4781,549.1705,3178.0
2024-10-14 15:30:00,551.44,553.09,551.12,552.7,17564.0,548.9814,550.624,548.6628,550.2358,17564.0
2024-10-15 09:30:00,554.71,557.48,554.71,557.48,9870.0,552.2368,554.9944,552.2368,554.9944,9870.0
2024-10-15 10:00:00,557.31,570.7,557.31,567.11,30777.0,554.8252,568.1555,554.8252,564.5815,30777.0
2024-10-15 10:30:00,566.8,567.87,563.52,567.38,12014.0,564.2729,565.3381,561.0075,564.8503,12014.0
2024-10-15 11:00:00,567.65,569.23,566.95,569.23,6082.0,565.1191,566.6921,564.4222,566.6921,6082.0
2024-10-15 11:30:00,569.31,572.08,569.11,571.2,12170.0,566.7717,569.5293,566.5726,568.6533,12170.0
2024-10-15 12:00:00,571.2,572.65,569.56,571.98,11773.0,568.6533,570.0968,567.0206,569.4298,11773.0
2024-10-15 12:30:00,571.89,571.9,569.37,569.53,6875.0,569.3402,569.3501,566.8314,566.9907,6875.0
2024-10-15 13:00:00,569.53,569.66,568.84,569.0,5741.0,566.9907,567.1201,566.3038,566.4631,5741.0
2024-10-15 13:30:00,568.66,569.44,567.57,567.98,8167.0,566.1246,566.9011,565.0395,565.4476,8167.0
2024-10-15 14:00:00,567.42,568.45,564.84,564.86,6231.0,564.8901,565.9155,562.3216,562.3415,6231.0
2024-10-15 14:30:00,564.52,566.13,563.81,564.16,5917.0,562.0031,563.6059,561.2962,561.6447,5917.0
2024-10-15 15:00:00,564.07,564.23,563.03,563.1,6698.0,561.5551,561.7143,560.5197,560.5894,6698.0
2024-10-15 15:30:00,563.1,564.0,561.45,562.08,31172.0,560.5894,561.4854,558.9467,559.5739,31172.0
2024-10-16 09:30:00,562.06,562.94,558.24,562.82,5936.0,559.554,560.4301,555.7511,560.3106,5936.0
2024-10-16 10:00:00,563.05,563.94,561.68,562.47,9095.0,560.5396,561.4256,559.1757,559.9622,9095.0
2024-10-16 10:30:00,562.15,564.72,561.39,564.15,11084.0,559.6436,562.2022,558.887,561.6347,11084.0
2024-10-16 11:00:00,564.15,567.19,563.38,567.19,15115.0,561.6347,564.6611,560.8681,564.6611,15115.0
2024-10-16 11:30:00,566.88,566.89,565.91,566.7,3068.0,564.3525,564.3625,563.3869,564.1733,3068.0
2024-10-16 12:00:00,566.31,567.47,566.1,566.95,4430.0,563.7851,564.9399,563.576,564.4222,4430.0
2024-10-16 12:30:00,566.65,566.65,565.2,565.2,3647.0,564.1236,564.1236,562.68,562.68,3647.0
2024-10-16 13:00:00,565.13,565.99,565.05,565.68,5195.0,562.6103,563.4665,562.5307,563.1579,5195.0
2024-10-16 13:30:00,565.65,566.55,565.5,566.34,4721.0,563.128,564.024,562.9787,563.8149,4721.0
2024-10-16 14:00:00,565.9,569.01,565.9,568.86,8720.0,563.3769,566.473,563.3769,566.3237,8720.0
2024-10-16 14:30:00,569.08,570.33,569.07,569.9,17379.0,566.5427,567.7871,566.5328,567.3591,17379.0
2024-10-16 15:00:00,569.72,570.46,569.32,570.23,11759.0,567.1799,567.9166,566.7816,567.6876,11759.0
2024-10-16 15:30:00,570.13,571.47,569.3,570.71,30918.0,567.588,568.9221,566.7617,568.1655,30918.0
2024-10-17 09:30:00,574.47,576.21,569.8,576.21,14725.0,571.9087,573.6409,567.2595,573.6409,14725.0
2024-10-17 10:00:00,576.18,576.63,574.3,574.59,10603.0,573.6111,574.0591,571.7394,572.0282,10603.0
2024-10-17 10:30:00,574.74,576.91,574.01,576.09,9092.0,572.1775,574.3378,571.4507,573.5215,9092.0
2024-10-17 11:00:00,576.1,578.35,575.78,576.81,6331.0,573.5314,575.7714,573.2128,574.2383,6331.0
2024-10-17 11:30:00,577.41,577.72,576.15,577.46,10472.0,574.8356,575.1442,573.5812,574.8854,10472.0
2024-10-17 12:00:00,577.0,577.3,576.3,576.75,6017.0,574.4274,574.7261,573.7305,574.1785,6017.0
2024-10-17 12:30:00,576.28,578.94,576.28,578.52,20834.0,573.7106,576.3588,573.7106,575.9406,20834.0
2024-10-17 13:00:00,578.52,578.66,577.42,577.59,5377.0,575.9406,576.08,574.8455,575.0148,5377.0
2024-10-17 13:30:00,577.88,578.19,577.43,577.86,3992.0,575.3035,575.6121,574.8555,575.2836,3992.0
2024-10-17 14:00:00,577.33,577.74,576.21,577.15,8537.0,574.7559,575.1641,573.6409,574.5767,8537.0
2024-10-17 14:30:00,576.86,577.0,575.32,575.75,8286.0,574.288,574.4274,572.7549,573.183,8286.0
2024-10-17 15:00:00,575.88,576.58,574.79,575.2,7553.0,573.3124,574.0093,572.2273,572.6354,7553.0
2024-10-17 15:30:00,575.2,575.79,572.89,573.19,35039.0,572.6354,573.2228,570.3357,570.6344,35039.0
2024-10-18 09:30:00,575.54,575.54,567.41,574.07,30366.0,572.9739,572.9739,564.8802,571.5105,30366.0
2024-10-18 10:00:00,574.26,574.84,572.79,574.84,6881.0,571.6996,572.277,570.2362,572.277,6881.0
2024-10-18 10:30:00,576.76,576.76,573.99,576.39,1646.0,574.1885,574.1885,571.4308,573.8201,1646.0
2024-10-18 11:00:00,576.77,578.6,576.48,577.88,2076.0,574.1984,576.0203,573.9097,575.3035,2076.0
2024-10-18 11:30:00,578.38,579.14,577.55,578.88,4950.0,575.8013,576.5579,574.975,576.299,4950.0
2024-10-18 12:00:00,579.37,582.65,578.84,582.13,6620.0,576.7868,580.0522,576.2592,579.5345,6620.0
2024-10-18 12:30:00,582.08,582.35,581.21,581.94,5178.0,579.4848,579.7536,578.6186,579.3454,5178.0
2024-10-18 13:00:00,581.32,582.51,580.75,580.75,5649.0,578.7281,579.9128,578.1607,578.1607,5649.0
2024-10-18 13:30:00,580.04,581.55,579.95,581.5,9982.0,577.4539,578.9571,577.3643,578.9073,9982.0
2024-10-18 14:00:00,580.67,581.75,580.56,581.37,1533.0,578.081,579.1562,577.9715,578.7779,1533.0
2024-10-18 14:30:00,581.37,582.51,580.8,581.54,7505.0,578.7779,579.9128,578.2105,578.9472,7505.0
2024-10-18 15:00:00,581.2,582.02,581.2,581.33,7227.0,578.6087,579.425,578.6087,578.7381,7227.0
2024-10-18 15:30:00,581.69,582.43,580.08,581.15,30570.0,579.0965,579.8332,577.4937,578.5589,30570.0
2024-10-21 09:30:00,580.12,580.41,577.07,577.58,9464.0,577.5335,577.8222,574.4971,575.0048,9464.0
2024-10-21 10:00:00,577.32,578.32,574.8,575.02,3551.0,574.746,575.7415,572.2372,572.4562,3551.0
2024-10-21 10:30:00,574.02,574.81,573.51,574.81,2860.0,571.4607,572.2472,570.953,572.2472,2860.0
2024-10-21 11:00:00,574.4,575.01,573.27,574.06,3474.0,571.839,572.4463,570.714,571.5005,3474.0
2024-10-21 11:30:00,574.04,577.34,573.92,577.18,3433.0,571.4806,574.7659,571.3611,574.6066,3433.0
2024-10-21 12:00:00,576.65,577.19,576.24,576.67,5165.0,574.079,574.6166,573.6708,574.0989,5165.0
2024-10-21 12:30:00,576.75,577.42,576.27,577.13,7263.0,574.1785,574.8455,573.7007,574.5568,7263.0
2024-10-21 13:00:00,577.34,577.85,576.78,577.0,4674.0,574.7659,575.2736,574.2084,574.4274,4674.0
2024-10-21 13:30:00,576.96,577.04,575.83,577.04,3409.0,574.3876,574.4672,573.2626,574.4672,3409.0
2024-10-21 14:00:00,576.82,576.82,575.43,575.43,3309.0,574.2482,574.2482,572.8644,572.8644,3309.0
2024-10-21 14:30:00,575.33,575.76,574.4,574.83,4468.0,572.7649,573.1929,571.839,572.2671,4468.0
2024-10-21 15:00:00,574.82,577.35,574.8,576.59,12937.0,572.2571,574.7758,572.2372,574.0192,12937.0
2024-10-21 15:30:00,576.59,577.83,575.08,577.55,47113.0,574.0192,575.2537,572.516,574.975,47113.0
2024-10-22 09:30:00,575.36,575.36,568.2,569.19,4874.0,572.7947,572.7947,565.6666,566.6522,4874.0
2024-10-22 10:00:00,568.07,569.51,566.73,566.84,2969.0,565.5372,566.9708,564.2032,564.3127,2969.0
2024-10-22 10:30:00,567.58,568.07,564.65,564.88,5114.0,565.0494,565.5372,562.1325,562.3614,5114.0
2024-10-22 11:00:00,564.5,567.88,563.82,567.4,11762.0,561.9831,565.3481,561.3062,564.8702,11762.0
2024-10-22 11:30:00,567.18,568.09,566.67,567.82,2661.0,564.6512,565.5571,564.1435,565.2883,2661.0
2024-10-22 12:00:00,567.42,568.23,567.42,567.58,2210.0,564.8901,565.6965,564.8901,565.0494,2210.0
2024-10-22 12:30:00,567.77,568.3,566.84,567.36,4161.0,565.2386,565.7662,564.3127,564.8304,4161.0
2024-10-22 13:00:00,567.29,567.87,565.47,566.32,6628.0,564.7607,565.3381,562.9488,563.795,6628.0
2024-10-22 13:30:00,566.8,569.64,566.27,568.79,5452.0,564.2729,567.1002,563.7452,566.254,5452.0
2024-10-22 14:00:00,568.81,569.03,567.9,568.24,4412.0,566.2739,566.4929,565.368,565.7065,4412.0
2024-10-22 14:30:00,568.2,568.2,565.81,565.81,3393.0,565.6666,565.6666,563.2873,563.2873,3393.0
2024-10-22 15:00:00,565.22,566.53,564.77,564.77,7099.0,562.6999,564.0041,562.2519,562.2519,7099.0
2024-10-22 15:30:00,565.07,565.07,560.64,560.94,51082.0,562.5506,562.5506,558.1403,558.439,51082.0
2024-10-23 09:30:00,559.84,564.33,559.21,562.62,5506.0,557.3439,561.8139,556.7167,560.1115,5506.0
2024-10-23 10:00:00,563.32,563.44,558.3,559.3,3681.0,560.8084,560.9279,555.8108,556.8063,3681.0
2024-10-23 10:30:00,560.34,560.96,558.67,559.92,3391.0,557.8417,558.4589,556.1791,557.4236,3391.0
2024-10-23 11:00:00,559.92,560.3,557.87,557.87,4544.0,557.4236,557.8019,555.3827,555.3827,4544.0
2024-10-23 11:30:00,558.3,560.03,557.72,560.02,2724.0,555.8108,557.5331,555.2334,557.5231,2724.0
2024-10-23 12:00:00,560.99,560.99,558.66,558.75,1347.0,558.4888,558.4888,556.1692,556.2588,1347.0
2024-10-23 12:30:00,557.9,561.53,557.9,561.4,5711.0,555.4126,559.0264,555.4126,558.897,5711.0
2024-10-23 13:00:00,561.69,561.69,558.87,558.87,9700.0,559.1857,559.1857,556.3782,556.3782,9700.0
2024-10-23 13:30:00,558.46,559.14,558.02,558.79,1400.0,555.9701,556.647,555.532,556.2986,1400.0
2024-10-23 14:00:00,558.5,558.5,556.31,557.09,6253.0,556.0099,556.0099,553.8297,554.6062,6253.0
2024-10-23 14:30:00,557.65,559.78,557.45,559.77,5033.0,555.1637,557.2842,554.9646,557.2742,5033.0
2024-10-23 15:00:00,559.35,561.68,559.07,561.68,9622.0,556.8561,559.1757,556.5773,559.1757,9622.0
2024-10-23 15:30:00,561.33,563.8,560.88,562.71,44436.0,558.8273,561.2863,558.3793,560.2011,44436.0
2024-10-24 09:30:00,562.58,566.5,559.51,565.67,8748.0,560.0717,563.9742,557.0154,563.1479,8748.0
2024-10-24 10:00:00,566.31,569.78,565.02,568.9,8327.0,563.7851,567.2396,562.5008,566.3635,8327.0
2024-10-24 10:30:00,569.75,570.01,566.98,568.77,10812.0,567.2097,567.4686,564.4521,566.2341,10812.0
2024-10-24 11:00:00,568.92,568.98,565.66,565.66,12355.0,566.3834,566.4432,563.138,563.138,12355.0
2024-10-24 11:30:00,565.36,565.73,563.99,565.43,4737.0,562.8393,563.2077,561.4754,562.909,4737.0
2024-10-24 12:00:00,565.87,565.98,563.99,565.98,6104.0,563.347,563.4565,561.4754,563.4565,6104.0
2024-10-24 12:30:00,566.21,568.59,565.99,568.04,4556.0,563.6855,566.0549,563.4665,565.5074,4556.0
2024-10-24 13:00:00,568.14,570.61,568.14,570.61,4100.0,565.6069,568.0659,565.6069,568.0659,4100.0
2024-10-24 13:30:00,570.15,570.39,568.06,568.09,6564.0,567.6079,567.8469,565.5273,565.5571,6564.0
2024-10-24 14:00:00,567.92,568.5,567.38,567.38,4550.0,565.3879,565.9653,564.8503,564.8503,4550.0
2024-10-24 14:30:00,567.51,571.33,566.76,570.06,21512.0,564.9797,568.7827,564.2331,567.5183,21512.0
2024-10-24 15:00:00,569.92,570.31,567.3,570.12,7700.0,567.379,567.7672,564.7707,567.5781,7700.0
2024-10-24 15:30:00,570.12,571.95,569.52,570.47,26566.0,567.5781,569.3999,566.9808,567.9265,26566.0
2024-10-25 09:30:00,577.75,578.47,573.34,576.71,10974.0,575.1741,575.8909,570.7837,574.1387,10974.0
2024-10-25 10:00:00,577.25,580.28,576.95,578.91,13945.0,574.6763,577.6928,574.3776,576.3289,13945.0
2024-10-25 10:30:00,579.7,580.26,575.85,575.85,10215.0,577.1154,577.6729,573.2825,573.2825,10215.0
2024-10-25 11:00:00,575.3,576.16,573.06,575.83,9320.0,572.735,573.5912,570.505,573.2626,9320.0
2024-10-25 11:30:00,575.58,575.96,572.28,572.29,8264.0,573.0137,573.392,569.7285,569.7384,8264.0
2024-10-25 12:00:00,571.85,572.58,570.82,572.16,2432.0,569.3004,570.0271,568.275,569.609,2432.0
2024-10-25 12:30:00,572.1,572.62,570.11,570.12,1699.0,569.5493,570.0669,567.5681,567.5781,1699.0
2024-10-25 13:00:00,569.57,570.94,569.36,569.42,1704.0,567.0305,568.3944,566.8215,566.8812,1704.0
2024-10-25 13:30:00,568.93,569.76,567.64,569.76,1625.0,566.3934,567.2197,565.1091,567.2197,1625.0
2024-10-25 14:00:00,569.01,570.12,567.88,570.04,2058.0,566.473,567.5781,565.3481,567.4984,2058.0
2024-10-25 14:30:00,569.76,571.2,569.76,570.4,3980.0,567.2197,568.6533,567.2197,567.8568,3980.0
2024-10-25 15:00:00,570.09,571.04,569.38,569.64,2618.0,567.5482,568.494,566.8414,567.1002,2618.0
2024-10-25 15:30:00,569.05,570.56,568.31,569.97,14969.0,566.5129,568.0161,565.7762,567.4288,14969.0
2024-10-28 09:30:00,574.47,579.53,573.4,576.47,28240.0,571.9087,576.9461,570.8435,573.8998,28240.0
2024-10-28 10:00:00,576.22,576.22,573.32,575.49,13177.0,573.6509,573.6509,570.7638,572.9241,13177.0
2024-10-28 10:30:00,575.49,578.23,575.49,577.74,6915.0,572.9241,575.6519,572.9241,575.1641,6915.0
2024-10-28 11:00:00,577.74,579.91,577.55,579.04,4224.0,575.1641,577.3244,574.975,576.4583,4224.0
2024-10-28 11:30:00,579.64,579.65,575.2,575.29,6259.0,577.0556,577.0656,572.6354,572.725,6259.0
2024-10-28 12:00:00,575.28,578.12,575.07,577.76,2693.0,572.7151,575.5424,572.506,575.184,2693.0
2024-10-28 12:30:00,577.76,578.42,576.76,578.42,4436.0,575.184,575.8411,574.1885,575.8411,4436.0
2024-10-28 13:00:00,578.47,578.81,577.9,578.46,9934.0,575.8909,576.2293,575.3234,575.8809,9934.0
2024-10-28 13:30:00,578.47,579.01,577.71,577.71,6477.0,575.8909,576.4284,575.1342,575.1342,6477.0
2024-10-28 14:00:00,577.69,578.99,577.14,578.24,8201.0,575.1143,576.4085,574.5668,575.6619,8201.0
2024-10-28 14:30:00,578.3,578.71,577.27,577.75,9836.0,575.7216,576.1298,574.6962,575.1741,9836.0
2024-10-28 15:00:00,577.87,578.85,576.99,578.65,9772.0,575.2935,576.2692,574.4175,576.0701,9772.0
2024-10-28 15:30:00,578.65,579.37,577.67,578.46,30001.0,576.0701,576.7868,575.0944,575.8809,30001.0
2024-10-29 09:30:00,574.23,574.23,571.13,572.37,8330.0,571.6698,571.6698,568.5836,569.8181,8330.0
2024-10-29 10:00:00,572.37,577.2,572.37,575.8,6562.0,569.8181,574.6265,569.8181,573.2328,6562.0
2024-10-29 10:30:00,574.73,578.89,574.72,578.88,3518.0,572.1675,576.309,572.1576,576.299,3518.0
2024-10-29 11:00:00,578.55,578.55,575.98,576.85,19634.0,575.9705,575.9705,573.412,574.2781,19634.0
2024-10-29 11:30:00,576.85,578.9,576.4,578.64,12104.0,574.2781,576.3189,573.8301,576.0601,12104.0
2024-10-29 12:00:00,578.62,579.35,578.13,578.5,14689.0,576.0402,576.7669,575.5524,575.9207,14689.0
2024-10-29 12:30:00,578.26,580.0,577.99,578.36,9383.0,575.6818,577.414,575.413,575.7813,9383.0
2024-10-29 13:00:00,578.36,578.97,578.3,578.95,4520.0,575.7813,576.3886,575.7216,576.3687,4520.0
2024-10-29 13:30:00,578.59,580.41,577.63,580.41,5486.0,576.0103,577.8222,575.0546,577.8222,5486.0
2024-10-29 14:00:00,580.28,582.24,580.01,581.83,16488.0,577.6928,579.644,577.424,579.2359,16488.0
2024-10-29 14:30:00,581.8,584.12,581.79,582.7,22244.0,579.206,581.5157,579.1961,580.102,22244.0
2024-10-29 15:00:00,582.72,583.37,580.24,581.5,35013.0,580.1219,580.769,577.653,578.9073,35013.0
2024-10-29 15:30:00,581.27,584.26,581.0,583.88,81641.0,578.6784,581.655,578.4096,581.2767,81641.0
2024-10-30 09:30:00,583.0,607.22,575.21,599.98,68897.0,580.4007,604.5127,572.6454,597.3049,68897.0
2024-10-30 10:00:00,600.48,601.44,596.18,596.63,40126.0,597.8027,598.7584,593.5219,593.9699,40126.0
2024-10-30 10:30:00,596.65,602.03,594.06,601.16,34578.0,593.9898,599.3458,591.4113,598.4797,34578.0
2024-10-30 11:00:00,600.8,606.99,599.63,606.84,32272.0,598.1213,604.2837,596.9565,604.1344,32272.0
2024-10-30 11:30:00,606.78,609.31,604.5,605.76,28823.0,604.0746,606.5934,601.8048,603.0592,28823.0
2024-10-30 12:00:00,605.49,608.0,604.87,604.88,10331.0,602.7904,605.2892,602.1731,602.1831,10331.0
2024-10-30 12:30:00,604.88,605.6,601.85,603.27,13586.0,602.1831,602.8999,599.1666,600.5803,13586.0
2024-10-30 13:00:00,602.88,607.04,602.88,605.27,22697.0,600.192,604.3335,600.192,602.5714,22697.0
2024-10-30 13:30:00,605.24,605.42,602.54,605.03,12888.0,602.5415,602.7207,599.8535,602.3324,12888.0
2024-10-30 14:00:00,605.03,607.66,604.36,607.27,14264.0,602.3324,604.9507,601.6654,604.5624,14264.0
2024-10-30 14:30:00,607.24,610.34,607.23,609.15,25298.0,604.5326,607.6188,604.5226,606.4341,25298.0
2024-10-30 15:00:00,608.84,610.0,606.3,606.3,24958.0,606.1254,607.2803,603.5968,603.5968,24958.0
2024-10-30 15:30:00,606.47,608.34,604.22,604.32,96978.0,603.766,605.6277,601.526,601.6256,96978.0
2024-10-31 09:30:00,596.63,601.53,595.7,599.22,46302.0,593.9699,598.848,593.044,596.5483,46302.0
2024-10-31 10:00:00,599.54,600.48,593.72,598.09,16672.0,596.8669,597.8027,591.0729,595.4234,16672.0
2024-10-31 10:30:00,597.95,600.48,594.73,595.24,20195.0,595.284,597.8027,592.0784,592.5861,20195.0
2024-10-31 11:00:00,595.15,596.43,593.5,594.63,13376.0,592.4965,593.7708,590.8538,591.9788,13376.0
2024-10-31 11:30:00,595.05,597.99,595.04,596.2,7050.0,592.3969,595.3238,592.387,593.5418,7050.0
2024-10-31 12:00:00,596.43,598.57,595.06,597.66,7786.0,593.7708,595.9012,592.4069,594.9953,7786.0
2024-10-31 12:30:00,597.66,598.17,596.1,597.19,4757.0,594.9953,595.503,593.4422,594.5274,4757.0
2024-10-31 13:00:00,597.15,598.24,596.91,597.38,6832.0,594.4876,595.5727,594.2486,594.7165,6832.0
2024-10-31 13:30:00,597.31,597.69,596.59,597.4,11164.0,594.6469,595.0252,593.9301,594.7365,11164.0
2024-10-31 14:00:00,597.17,597.17,595.23,597.02,15390.0,594.5075,594.5075,592.5761,594.3581,15390.0
2024-10-31 14:30:00,597.02,597.09,595.33,596.51,13430.0,594.3581,594.4278,592.6757,593.8504,13430.0
2024-10-31 15:00:00,596.87,596.99,595.51,596.03,17613.0,594.2088,594.3283,592.8549,593.3726,17613.0
2024-10-31 15:30:00,596.12,596.53,592.28,592.34,52483.0,593.4622,593.8703,589.6393,589.699,52483.0
2024-11-01 09:30:00,594.57,596.42,588.03,589.06,10788.0,591.9191,593.7608,585.4082,586.4336,10788.0
2024-11-01 10:00:00,588.65,591.52,586.89,591.12,12776.0,586.0255,588.8827,584.2733,588.4845,12776.0
2024-11-01 10:30:00,590.63,591.33,587.21,588.32,9928.0,587.9966,588.6935,584.5919,585.6969,9928.0
2024-11-01 11:00:00,588.1,588.13,585.74,587.14,7859.0,585.4779,585.5078,583.1284,584.5222,7859.0
2024-11-01 11:30:00,587.35,588.43,584.1,587.7,7280.0,584.7313,585.8064,581.4958,585.0797,7280.0
2024-11-01 12:00:00,588.04,589.29,586.69,586.69,4260.0,585.4182,586.6626,584.0742,584.0742,4260.0
2024-11-01 12:30:00,587.61,587.9,584.47,584.51,3586.0,584.9901,585.2788,581.8641,581.9039,3586.0
2024-11-01 13:00:00,584.73,585.11,583.13,583.74,7304.0,582.1229,582.5012,580.5301,581.1374,7304.0
2024-11-01 13:30:00,584.01,584.34,582.58,583.21,6028.0,581.4062,581.7347,579.9825,580.6097,6028.0
2024-11-01 14:00:00,583.36,584.22,581.65,582.02,25497.0,580.7591,581.6152,579.0567,579.425,25497.0
2024-11-01 14:30:00,582.01,582.24,581.06,581.88,15192.0,579.4151,579.644,578.4693,579.2856,15192.0
2024-11-01 15:00:00,581.66,582.23,581.27,581.58,15957.0,579.0666,579.6341,578.6784,578.987,15957.0
2024-11-01 15:30:00,581.27,582.1,580.05,580.14,60554.0,578.6784,579.5047,577.4638,577.5534,60554.0
2024-11-04 09:30:00,580.98,582.58,577.52,580.08,27569.0,578.3897,579.9825,574.9451,577.4937,27569.0
2024-11-04 10:00:00,581.03,582.51,579.54,580.78,12011.0,578.4394,579.9128,576.9561,578.1906,12011.0
2024-11-04 10:30:00,580.66,582.23,580.62,581.7,5594.0,578.0711,579.6341,578.0313,579.1065,5594.0
2024-11-04 11:00:00,581.2,582.22,579.8,579.81,2197.0,578.6087,579.6241,577.2149,577.2249,2197.0
2024-11-04 11:30:00,580.14,580.14,578.59,579.82,3891.0,577.5534,577.5534,576.0103,577.2348,3891.0
2024-11-04 12:00:00,579.85,580.67,579.26,580.6,2082.0,577.2647,578.081,576.6773,578.0114,2082.0
2024-11-04 12:30:00,580.95,581.85,580.45,581.24,2568.0,578.3598,579.2558,577.862,578.6485,2568.0
2024-11-04 13:00:00,580.3,580.39,579.01,579.01,5224.0,577.7127,577.8023,576.4284,576.4284,5224.0
2024-11-04 13:30:00,579.01,580.73,578.8,580.2,2277.0,576.4284,578.1408,576.2194,577.6131,2277.0
2024-11-04 14:00:00,580.33,582.66,580.15,580.89,6609.0,577.7426,580.0622,577.5634,578.3001,6609.0
2024-11-04 14:30:00,580.82,582.14,580.46,581.03,5371.0,578.2304,579.5445,577.872,578.4394,5371.0
2024-11-04 15:00:00,580.86,582.82,580.72,582.82,5918.0,578.2702,580.2215,578.1308,580.2215,5918.0
2024-11-04 15:30:00,582.32,582.76,580.69,582.04,29670.0,579.7237,580.1617,578.101,579.4449,29670.0
2024-11-05 09:30:00,580.11,586.28,580.11,585.99,9622.0,577.5235,583.666,577.5235,583.3773,9622.0
2024-11-05 10:00:00,586.73,586.73,583.15,583.7,4967.0,584.114,584.114,580.55,581.0975,4967.0
2024-11-05 10:30:00,584.52,585.7,584.14,585.17,4821.0,581.9139,583.0886,581.5356,582.561,4821.0
2024-11-05 11:00:00,584.42,587.13,584.07,586.02,29875.0,581.8143,584.5122,581.4659,583.4072,29875.0
2024-11-05 11:30:00,586.04,586.62,583.22,583.23,50619.0,583.4271,584.0045,580.6197,580.6296,50619.0
2024-11-05 12:00:00,583.68,584.01,581.98,582.67,2511.0,581.0776,581.4062,579.3852,580.0721,2511.0
2024-11-05 12:30:00,582.77,583.33,582.77,582.99,4706.0,580.1717,580.7292,580.1717,580.3907,4706.0
2024-11-05 13:00:00,582.99,584.46,582.98,584.11,5436.0,580.3907,581.8541,580.3807,581.5057,5436.0
2024-11-05 13:30:00,584.02,584.3,583.16,584.08,16297.0,581.4161,581.6949,580.5599,581.4758,16297.0
2024-11-05 14:00:00,583.84,584.32,583.02,583.02,17863.0,581.2369,581.7148,580.4206,580.4206,17863.0
2024-11-05 14:30:00,583.15,583.32,581.94,582.3,8863.0,580.55,580.7192,579.3454,579.7038,8863.0
2024-11-05 15:00:00,582.3,583.51,581.87,581.99,17418.0,579.7038,580.9084,579.2757,579.3952,17418.0
2024-11-05 15:30:00,581.95,583.58,581.67,582.52,116281.0,579.3553,580.9781,579.0766,579.9228,116281.0
2024-11-06 09:30:00,610.25,630.07,610.25,624.77,149707.0,607.5292,627.2608,607.5292,621.9844,149707.0
2024-11-06 10:00:00,625.12,629.76,622.44,625.02,198746.0,622.3329,626.9522,619.6648,622.2333,198746.0
2024-11-06 10:30:00,623.89,633.23,623.89,629.13,75492.0,621.1083,630.4067,621.1083,626.325,75492.0
2024-11-06 11:00:00,628.33,632.54,627.77,630.69,33539.0,625.5285,629.7198,624.971,627.878,33539.0
2024-11-06 11:30:00,630.85,631.82,625.39,626.22,43021.0,628.0373,629.003,622.6017,623.428,43021.0
2024-11-06 12:00:00,626.17,626.18,618.38,622.04,13857.0,623.3782,623.3881,615.6229,619.2666,13857.0
2024-11-06 12:30:00,621.54,624.99,620.04,623.01,9543.0,618.7688,622.2034,617.2755,620.2323,9543.0
2024-11-06 13:00:00,622.8,625.8,622.02,622.56,45951.0,620.0232,623.0098,619.2467,619.7843,45951.0
2024-11-06 13:30:00,623.55,624.63,620.58,620.58,8567.0,620.7699,621.845,617.8131,617.8131,8567.0
2024-11-06 14:00:00,621.12,622.92,621.11,621.8,9207.0,618.3507,620.1427,618.3407,619.0277,9207.0
2024-11-06 14:30:00,621.26,622.05,618.38,618.77,15133.0,618.4901,619.2765,615.6229,616.0112,15133.0
2024-11-06 15:00:00,619.28,622.17,617.01,621.06,30470.0,616.5189,619.396,614.259,618.291,30470.0
2024-11-06 15:30:00,621.07,621.2,616.41,617.24,96821.0,618.3009,618.4303,613.6617,614.488,96821.0
2024-11-07 09:30:00,622.45,622.45,615.0,617.58,18824.0,619.6748,619.6748,612.258,614.8265,18824.0
2024-11-07 10:00:00,617.58,618.01,615.24,616.23,17127.0,614.8265,615.2546,612.4969,613.4825,17127.0
2024-11-07 10:30:00,617.26,618.39,615.51,615.51,8386.0,614.5079,615.6329,612.7657,612.7657,8386.0
2024-11-07 11:00:00,615.77,620.19,614.64,617.35,20545.0,613.0245,617.4248,611.8996,614.5975,20545.0
2024-11-07 11:30:00,617.93,618.31,616.6,617.24,7518.0,615.1749,615.5532,613.8508,614.488,7518.0
2024-11-07 12:00:00,617.26,618.97,617.26,618.83,13820.0,614.5079,616.2103,614.5079,616.0709,13820.0
2024-11-07 12:30:00,618.83,620.51,618.53,620.5,18018.0,616.0709,617.7434,615.7722,617.7335,18018.0
2024-11-07 13:00:00,620.5,620.83,619.41,619.98,8577.0,617.7335,618.062,616.6483,617.2158,8577.0
2024-11-07 13:30:00,619.34,619.34,617.15,618.7,7491.0,616.5786,616.5786,614.3984,615.9415,7491.0
2024-11-07 14:00:00,619.1,619.1,617.09,619.01,6203.0,616.3397,616.3397,614.3387,616.2501,6203.0
2024-11-07 14:30:00,619.03,622.19,619.03,621.36,8133.0,616.27,619.4159,616.27,618.5896,8133.0
2024-11-07 15:00:00,621.18,621.38,619.63,621.15,24700.0,618.4104,618.6095,616.8673,618.3806,24700.0
2024-11-07 15:30:00,620.63,620.98,617.13,617.4,54959.0,617.8629,618.2113,614.3785,614.6473,54959.0
2024-11-08 09:30:00,618.69,622.17,617.15,619.82,11972.0,615.9315,619.396,614.3984,617.0565,11972.0
2024-11-08 10:00:00,620.12,624.11,618.98,621.51,13910.0,617.3552,621.3274,616.2202,618.739,13910.0
2024-11-08 10:30:00,620.74,621.11,620.24,620.95,2979.0,617.9724,618.3407,617.4746,618.1815,2979.0
2024-11-08 11:00:00,620.97,622.03,618.12,618.38,13843.0,618.2014,619.2566,615.3641,615.6229,13843.0
2024-11-08 11:30:00,618.05,620.37,617.99,620.33,3833.0,615.2944,617.604,615.2347,617.5642,3833.0
2024-11-08 12:00:00,620.3,621.26,619.29,620.68,11830.0,617.5344,618.4901,616.5289,617.9127,11830.0
2024-11-08 12:30:00,621.17,621.68,619.74,620.35,5561.0,618.4005,618.9082,616.9768,617.5841,5561.0
2024-11-08 13:00:00,620.43,620.94,618.85,619.8,3107.0,617.6638,618.1715,616.0908,617.0366,3107.0
2024-11-08 13:30:00,619.39,621.34,619.39,620.74,10462.0,616.6284,618.5697,616.6284,617.9724,10462.0
2024-11-08 14:00:00,620.94,621.26,620.18,620.26,6098.0,618.1715,618.4901,617.4149,617.4945,6098.0
2024-11-08 14:30:00,620.42,620.94,620.14,620.79,13096.0,617.6538,618.1715,617.3751,618.0222,13096.0
2024-11-08 15:00:00,620.49,620.9,619.06,619.73,10045.0,617.7235,618.1317,616.2999,616.9669,10045.0
2024-11-08 15:30:00,619.71,621.0,618.88,619.83,40350.0,616.947,618.2312,616.1207,617.0664,40350.0
2024-11-11 09:30:00,624.59,626.11,618.5,620.0,13354.0,621.8052,623.3184,615.7424,617.2357,13354.0
2024-11-11 10:00:00,620.25,620.25,616.72,618.68,7081.0,617.4846,617.4846,613.9703,615.9216,7081.0
2024-11-11 10:30:00,618.63,620.16,615.34,617.28,12271.0,615.8718,617.395,612.5965,614.5278,12271.0
2024-11-11 11:00:00,618.75,620.02,617.62,618.39,4394.0,615.9913,617.2556,614.8663,615.6329,4394.0
2024-11-11 11:30:00,617.62,620.54,617.62,619.62,7960.0,614.8663,617.7733,614.8663,616.8574,7960.0
2024-11-11 12:00:00,618.87,619.37,617.97,618.36,12425.0,616.1107,616.6085,615.2147,615.603,12425.0
2024-11-11 12:30:00,618.12,618.69,617.55,618.69,12153.0,615.3641,615.9315,614.7966,615.9315,12153.0
2024-11-11 13:00:00,618.39,619.25,618.19,618.68,11914.0,615.6329,616.489,615.4338,615.9216,11914.0
2024-11-11 13:30:00,618.52,619.72,618.48,619.25,12661.0,615.7623,616.9569,615.7225,616.489,12661.0
2024-11-11 14:00:00,618.81,619.12,617.97,618.64,8207.0,616.051,616.3596,615.2147,615.8818,8207.0
2024-11-11 14:30:00,618.53,619.1,618.38,619.1,6333.0,615.7722,616.3397,615.6229,616.3397,6333.0
2024-11-11 15:00:00,619.11,619.88,618.6,619.86,7933.0,616.3497,617.1162,615.8419,617.0963,7933.0
2024-11-11 15:30:00,619.33,619.33,615.7,616.06,47488.0,616.5687,616.5687,612.9549,613.3133,47488.0
2024-11-12 09:30:00,613.61,614.02,608.53,609.03,18620.0,610.8742,611.2824,605.8168,606.3146,18620.0
2024-11-12 10:00:00,608.58,610.13,607.41,607.81,9395.0,605.8666,607.4097,604.7018,605.1,9395.0
2024-11-12 10:30:00,607.94,609.03,606.04,606.74,9012.0,605.2295,606.3146,603.3379,604.0348,9012.0
2024-11-12 11:00:00,606.57,608.48,605.81,607.69,5329.0,603.8656,605.7671,603.109,604.9806,5329.0
2024-11-12 11:30:00,607.8,608.79,606.29,606.49,5908.0,605.0901,606.0757,603.5868,603.7859,5908.0
2024-11-12 12:00:00,606.13,608.51,605.64,608.04,13270.0,603.4275,605.7969,602.9397,605.329,13270.0
2024-11-12 12:30:00,608.35,609.31,607.96,608.79,4432.0,605.6376,606.5934,605.2494,606.0757,4432.0
2024-11-12 13:00:00,608.81,609.6,608.63,609.02,4238.0,606.0956,606.8821,605.9164,606.3046,4238.0
2024-11-12 13:30:00,608.98,610.51,608.68,610.16,3186.0,606.2648,607.788,605.9662,607.4396,3186.0
2024-11-12 14:00:00,609.98,610.92,609.14,610.84,5555.0,607.2604,608.1962,606.4241,608.1165,5555.0
2024-11-12 14:30:00,610.74,611.1,610.57,610.9,2794.0,608.017,608.3754,607.8477,608.1763,2794.0
2024-11-12 15:00:00,610.64,610.87,609.77,610.23,8094.0,607.9174,608.1464,607.0513,607.5092,8094.0
2024-11-12 15:30:00,610.59,610.59,606.7,606.96,24125.0,607.8676,607.8676,603.995,604.2538,24125.0
2024-11-13 09:30:00,607.0,610.25,606.45,608.73,10919.0,604.2937,607.5292,603.7461,606.0159,10919.0
2024-11-13 10:00:00,607.77,607.93,604.63,604.63,10139.0,605.0602,605.2195,601.9342,601.9342,10139.0
2024-11-13 10:30:00,604.84,607.68,604.84,607.68,14372.0,602.1433,604.9706,602.1433,604.9706,14372.0
2024-11-13 11:00:00,607.74,607.74,604.05,605.36,12053.0,605.0304,605.0304,601.3568,602.661,12053.0
2024-11-13 11:30:00,605.17,607.29,605.17,607.29,4678.0,602.4718,604.5824,602.4718,604.5824,4678.0
2024-11-13 12:00:00,606.87,607.56,605.08,605.63,9937.0,604.1642,604.8512,602.3822,602.9298,9937.0
2024-11-13 12:30:00,605.63,607.0,604.04,605.98,11835.0,602.9298,604.2937,601.3468,603.2782,11835.0
2024-11-13 13:00:00,606.11,606.72,603.91,604.6,15440.0,603.4076,604.0149,601.2174,601.9044,15440.0
2024-11-13 13:30:00,604.58,605.31,603.78,603.87,6445.0,601.8844,602.6112,601.088,601.1776,6445.0
2024-11-13 14:00:00,603.87,605.3,603.87,605.3,4408.0,601.1776,602.6012,601.1776,602.6012,4408.0
2024-11-13 14:30:00,605.56,607.0,605.18,605.87,5288.0,602.8601,604.2937,602.4818,603.1687,5288.0
2024-11-13 15:00:00,605.81,606.76,604.51,606.15,4024.0,603.109,604.0547,601.8148,603.4474,4024.0
2024-11-13 15:30:00,606.15,607.3,603.33,605.28,30382.0,603.4474,604.5923,600.64,602.5813,30382.0
2024-11-14 09:30:00,604.33,606.97,601.05,604.86,17427.0,601.6356,604.2638,598.3702,602.1632,17427.0
2024-11-14 10:00:00,603.5,603.5,601.37,602.35,7191.0,600.8093,600.8093,598.6888,599.6644,7191.0
2024-11-14 10:30:00,601.9,602.47,600.01,600.01,7483.0,599.2164,599.7838,597.3348,597.3348,7483.0
2024-11-14 11:00:00,600.0,600.83,597.61,598.86,9713.0,597.3249,598.1512,594.9455,596.1899,9713.0
2024-11-14 11:30:00,598.18,598.29,593.85,595.62,9425.0,595.513,595.6225,591.2023,592.9644,9425.0
2024-11-14 12:00:00,595.44,595.63,592.46,592.46,9518.0,592.7852,592.9743,589.8185,589.8185,9518.0
2024-11-14 12:30:00,592.71,592.81,588.08,590.24,14534.0,590.0674,590.1669,585.458,587.6084,14534.0
2024-11-14 13:00:00,590.12,590.73,589.91,590.09,7739.0,587.4889,588.0962,587.2798,587.459,7739.0
2024-11-14 13:30:00,589.67,589.93,588.75,588.84,2740.0,587.0409,587.2998,586.125,586.2146,2740.0
2024-11-14 14:00:00,589.39,592.54,589.22,590.9,8017.0,586.7622,589.8981,586.5929,588.2654,8017.0
2024-11-14 14:30:00,590.76,591.03,590.15,590.15,6612.0,588.1261,588.3949,587.5188,587.5188,6612.0
2024-11-14 15:00:00,590.14,590.18,586.64,589.29,8518.0,587.5088,587.5486,584.0244,586.6626,8518.0
2024-11-14 15:30:00,589.53,589.64,587.28,587.97,47048.0,586.9015,587.0111,584.6616,585.3485,47048.0
2024-11-15 09:30:00,587.77,589.52,585.01,585.01,25441.0,585.1494,586.8916,582.4017,582.4017,25441.0
2024-11-15 10:00:00,585.01,588.48,583.94,586.74,10567.0,582.4017,585.8562,581.3365,584.124,10567.0
2024-11-15 10:30:00,585.5,585.5,583.74,585.31,2697.0,582.8895,582.8895,581.1374,582.7004,2697.0
2024-11-15 11:00:00,585.31,585.56,584.07,584.84,9187.0,582.7004,582.9492,581.4659,582.2325,9187.0
2024-11-15 11:30:00,585.03,585.03,581.2,582.69,9855.0,582.4216,582.4216,578.6087,580.092,9855.0
2024-11-15 12:00:00,583.22,583.48,582.34,582.8,4073.0,580.6197,580.8785,579.7436,580.2015,4073.0
2024-11-15 12:30:00,582.33,582.42,580.21,581.62,6843.0,579.7336,579.8232,577.6231,579.0268,6843.0
2024-11-15 13:00:00,581.7,581.96,580.62,580.77,4727.0,579.1065,579.3653,578.0313,578.1806,4727.0
2024-11-15 13:30:00,580.59,581.83,579.34,579.34,2741.0,578.0014,579.2359,576.757,576.757,2741.0
2024-11-15 14:00:00,580.35,580.41,579.34,580.33,10829.0,577.7625,577.8222,576.757,577.7426,10829.0
2024-11-15 14:30:00,580.37,582.15,579.76,581.53,5012.0,577.7824,579.5544,577.1751,578.9372,5012.0
2024-11-15 15:00:00,581.33,584.04,581.09,583.28,6645.0,578.7381,581.436,578.4992,580.6794,6645.0
2024-11-15 15:30:00,583.57,583.85,582.49,582.83,28905.0,580.9681,581.2469,579.8929,580.2314,28905.0
2024-11-18 09:30:00,581.4,583.73,579.04,581.3,7071.0,578.8078,581.1274,576.4583,578.7082,7071.0
2024-11-18 10:00:00,581.23,583.69,581.22,582.86,7167.0,578.6385,581.0876,578.6286,580.2613,7167.0
2024-11-18 10:30:00,582.64,582.88,580.42,580.5,7364.0,580.0423,580.2812,577.8322,577.9118,7364.0
2024-11-18 11:00:00,580.32,582.91,580.32,581.89,15867.0,577.7326,580.3111,577.7326,579.2956,15867.0
2024-11-18 11:30:00,582.11,583.03,581.61,582.6,4033.0,579.5146,580.4305,579.0169,580.0024,4033.0
2024-11-18 12:00:00,582.6,584.68,581.84,584.68,12578.0,580.0024,582.0732,579.2458,582.0732,12578.0
2024-11-18 12:30:00,584.69,585.92,583.84,584.12,11458.0,582.0831,583.3076,581.2369,581.5157,11458.0
2024-11-18 13:00:00,583.88,584.02,582.6,582.67,4060.0,581.2767,581.4161,580.0024,580.0721,4060.0
2024-11-18 13:30:00,582.67,582.99,581.74,582.9,9791.0,580.0721,580.3907,579.1463,580.3011,9791.0
2024-11-18 14:00:00,582.81,583.29,581.26,581.62,4949.0,580.2115,580.6894,578.6684,579.0268,4949.0
2024-11-18 14:30:00,581.64,582.86,581.06,582.1,7274.0,579.0467,580.2613,578.4693,579.5047,7274.0
2024-11-18 15:00:00,582.1,583.67,581.95,582.85,7951.0,579.5047,581.0677,579.3553,580.2513,7951.0
2024-11-18 15:30:00,582.8,583.17,580.48,581.73,38779.0,580.2015,580.5699,577.8919,579.1363,38779.0
2024-11-19 09:30:00,574.14,581.64,572.01,574.12,23475.0,571.5802,579.0467,569.4597,571.5602,23475.0
2024-11-19 10:00:00,573.99,576.37,573.67,576.37,16314.0,571.4308,573.8002,571.1123,573.8002,16314.0
2024-11-19 10:30:00,576.37,579.29,575.7,579.29,6932.0,573.8002,576.7072,573.1332,576.7072,6932.0
2024-11-19 11:00:00,579.23,582.4,578.51,582.21,9422.0,576.6475,579.8033,575.9307,579.6142,9422.0
2024-11-19 11:30:00,581.96,581.96,580.7,581.09,8959.0,579.3653,579.3653,578.1109,578.4992,8959.0
2024-11-19 12:00:00,580.91,582.69,580.45,582.67,6127.0,578.32,580.092,577.862,580.0721,6127.0
2024-11-19 12:30:00,583.17,583.72,582.97,582.98,4220.0,580.5699,581.1174,580.3708,580.3807,4220.0
2024-11-19 13:00:00,582.45,582.97,581.88,582.33,3025.0,579.8531,580.3708,579.2856,579.7336,3025.0
2024-11-19 13:30:00,582.27,584.17,582.16,583.59,4736.0,579.6739,581.5654,579.5644,580.988,4736.0
2024-11-19 14:00:00,584.02,584.2,582.53,582.53,5642.0,581.4161,581.5953,579.9328,579.9328,5642.0
2024-11-19 14:30:00,582.54,583.38,582.03,583.26,5453.0,579.9427,580.779,579.435,580.6595,5453.0
2024-11-19 15:00:00,582.82,583.39,582.08,582.08,7150.0,580.2215,580.7889,579.4848,579.4848,7150.0
2024-11-19 15:30:00,582.07,583.09,581.01,582.54,32394.0,579.4748,580.4903,578.4195,579.9427,32394.0
2024-11-20 09:30:00,582.7,584.34,580.94,582.29,9127.0,580.102,581.7347,578.3498,579.6938,9127.0
2024-11-20 10:00:00,582.29,582.63,581.13,581.26,14458.0,579.6938,580.0323,578.539,578.6684,14458.0
2024-11-20 10:30:00,581.27,582.12,580.3,581.48,11546.0,578.6784,579.5246,577.7127,578.8874,11546.0
2024-11-20 11:00:00,581.48,581.48,579.45,579.9,7107.0,578.8874,578.8874,576.8665,577.3145,7107.0
2024-11-20 11:30:00,579.9,581.85,579.36,581.13,8222.0,577.3145,579.2558,576.7769,578.539,8222.0
2024-11-20 12:00:00,581.13,582.03,580.41,582.01,10126.0,578.539,579.435,577.8222,579.4151,10126.0
2024-11-20 12:30:00,581.98,582.13,581.3,581.3,5223.0,579.3852,579.5345,578.7082,578.7082,5223.0
2024-11-20 13:00:00,581.59,581.59,581.2,581.49,1590.0,578.9969,578.9969,578.6087,578.8974,1590.0
2024-11-20 13:30:00,581.22,581.22,579.98,580.18,5128.0,578.6286,578.6286,577.3941,577.5932,5128.0
2024-11-20 14:00:00,579.94,580.21,579.45,580.0,6143.0,577.3543,577.6231,576.8665,577.414,6143.0
2024-11-20 14:30:00,580.1,582.4,580.09,581.51,23107.0,577.5136,579.8033,577.5036,578.9173,23107.0
2024-11-20 15:00:00,580.77,583.98,580.77,583.98,5081.0,578.1806,581.3763,578.1806,581.3763,5081.0
2024-11-20 15:30:00,584.04,585.5,583.43,585.19,78731.0,581.436,582.8895,580.8287,582.5809,78731.0
2024-11-21 09:30:00,588.73,588.73,584.24,584.29,7831.0,586.1051,586.1051,581.6351,581.6849,7831.0
2024-11-21 10:00:00,584.46,588.99,584.45,587.57,8123.0,581.8541,586.3639,581.8442,584.9503,8123.0
2024-11-21 10:30:00,587.23,591.66,587.22,590.61,4276.0,584.6118,589.022,584.6018,587.9767,4276.0
2024-11-21 11:00:00,591.79,592.35,590.81,592.35,2633.0,589.1515,589.709,588.1758,589.709,2633.0
2024-11-21 11:30:00,592.85,593.08,590.13,590.72,8457.0,590.2067,590.4357,587.4989,588.0862,8457.0
2024-11-21 12:00:00,590.42,590.52,587.96,588.94,8135.0,587.7876,587.8871,585.3385,586.3142,8135.0
2024-11-21 12:30:00,588.95,589.81,587.38,589.81,16556.0,586.3241,587.1803,584.7611,587.1803,16556.0
2024-11-21 13:00:00,589.85,590.08,587.98,588.92,5834.0,587.2201,587.4491,585.3585,586.2943,5834.0
2024-11-21 13:30:00,589.89,590.4,589.54,589.92,2682.0,587.2599,587.7677,586.9115,587.2898,2682.0
2024-11-21 14:00:00,590.43,593.05,590.11,593.05,2716.0,587.7975,590.4058,587.479,590.4058,2716.0
2024-11-21 14:30:00,593.18,593.73,591.45,591.91,6994.0,590.5353,591.0828,588.813,589.2709,6994.0
2024-11-21 15:00:00,592.13,592.82,591.59,592.52,11250.0,589.4899,590.1769,588.9524,589.8782,11250.0
2024-11-21 15:30:00,592.45,592.45,590.17,590.94,23227.0,589.8085,589.8085,587.5387,588.3053,23227.0
2024-11-22 09:30:00,590.0,593.54,587.57,592.52,10171.0,587.3694,590.8937,584.9503,589.8782,10171.0
2024-11-22 10:00:00,594.64,594.88,590.54,591.4,12169.0,591.9888,592.2277,587.907,588.7632,12169.0
2024-11-22 10:30:00,591.05,593.62,590.53,593.62,4373.0,588.4148,590.9733,587.8971,590.9733,4373.0
2024-11-22 11:00:00,594.87,596.13,593.69,595.59,4570.0,592.2177,593.4721,591.043,592.9345,4570.0
2024-11-22 11:30:00,595.69,596.2,593.62,595.62,2945.0,593.0341,593.5418,590.9733,592.9644,2945.0
2024-11-22 12:00:00,594.99,598.33,594.99,598.33,3311.0,592.3372,595.6623,592.3372,595.6623,3311.0
2024-11-22 12:30:00,597.6,598.12,596.97,597.51,4611.0,594.9356,595.4532,594.3084,594.846,4611.0
2024-11-22 13:00:00,597.51,599.35,597.49,597.84,9854.0,594.846,596.6778,594.8261,595.1745,9854.0
2024-11-22 13:30:00,597.87,598.12,597.11,598.12,4839.0,595.2044,595.4532,594.4477,595.4532,4839.0
2024-11-22 14:00:00,597.79,597.99,596.17,597.71,4981.0,595.1247,595.3238,593.5119,595.0451,4981.0
2024-11-22 14:30:00,598.12,598.49,597.37,597.48,10459.0,595.4532,595.8216,594.7066,594.8161,10459.0
2024-11-22 15:00:00,597.02,598.06,596.64,597.36,13911.0,594.3581,595.3935,593.9798,594.6966,13911.0
2024-11-22 15:30:00,597.77,598.7,596.05,597.84,35003.0,595.1048,596.0307,593.3925,595.1745,35003.0
2024-11-25 09:30:00,600.2,604.32,599.38,602.78,24708.0,597.524,601.6256,596.7076,600.0925,24708.0
2024-11-25 10:00:00,602.42,604.41,600.76,604.31,16261.0,599.7341,601.7152,598.0815,601.6156,16261.0
2024-11-25 10:30:00,604.31,606.09,602.31,606.09,17459.0,601.6156,603.3877,599.6246,603.3877,17459.0
2024-11-25 11:00:00,606.26,609.01,605.92,607.97,8761.0,603.5569,606.2947,603.2185,605.2593,8761.0
2024-11-25 11:30:00,609.91,610.32,607.11,608.08,3705.0,607.1907,607.5988,604.4032,605.3688,3705.0
2024-11-25 12:00:00,608.68,609.06,607.16,607.31,7433.0,605.9662,606.3445,604.4529,604.6023,7433.0
2024-11-25 12:30:00,607.04,607.95,605.21,606.63,7828.0,604.3335,605.2394,602.5116,603.9253,7828.0
2024-11-25 13:00:00,606.96,607.85,605.96,607.72,12901.0,604.2538,605.1399,603.2583,605.0104,12901.0
2024-11-25 13:30:00,607.76,608.97,607.76,608.09,4918.0,605.0503,606.2549,605.0503,605.3788,4918.0
2024-11-25 14:00:00,608.16,609.08,606.69,606.86,8177.0,605.4485,606.3644,603.985,604.1543,8177.0
2024-11-25 14:30:00,606.81,607.8,606.81,607.43,7273.0,604.1045,605.0901,604.1045,604.7217,7273.0
2024-11-25 15:00:00,607.2,607.47,605.94,606.65,14585.0,604.4928,604.7616,603.2384,603.9452,14585.0
2024-11-25 15:30:00,606.33,606.63,603.76,604.11,49583.0,603.6266,603.9253,601.0681,601.4165,49583.0
2024-11-26 09:30:00,603.18,603.18,595.02,596.24,23682.0,600.4907,600.4907,592.3671,593.5816,23682.0
2024-11-26 10:00:00,595.63,595.63,589.89,593.6,30959.0,592.9743,592.9743,587.2599,590.9534,30959.0
2024-11-26 10:30:00,592.45,595.73,591.31,595.04,9640.0,589.8085,593.0739,588.6736,592.387,9640.0
2024-11-26 11:00:00,595.25,597.0,594.56,597.0,14107.0,592.596,594.3382,591.9091,594.3382,14107.0
2024-11-26 11:30:00,597.85,598.61,596.46,596.64,13343.0,595.1844,595.9411,593.8006,593.9798,13343.0
2024-11-26 12:00:00,597.11,597.7,596.62,597.21,2804.0,594.4477,595.0351,593.9599,594.5473,2804.0
2024-11-26 12:30:00,596.67,596.68,595.51,596.28,2819.0,594.0097,594.0197,592.8549,593.6214,2819.0
2024-11-26 13:00:00,596.32,597.1,596.23,597.0,2047.0,593.6613,594.4378,593.5717,594.3382,2047.0
2024-11-26 13:30:00,596.65,599.05,596.44,598.13,4593.0,593.9898,596.3791,593.7807,595.4632,4593.0
2024-11-26 14:00:00,598.57,598.57,597.32,597.97,3035.0,595.9012,595.9012,594.6568,595.3039,3035.0
2024-11-26 14:30:00,598.18,598.63,596.89,597.96,11361.0,595.513,595.961,594.2287,595.294,11361.0
2024-11-26 15:00:00,597.82,597.89,595.76,597.5,5214.0,595.1546,595.2243,593.1038,594.836,5214.0
2024-11-26 15:30:00,597.89,598.4,595.79,596.63,19205.0,595.2243,595.732,593.1336,593.9699,19205.0
2024-11-27 09:30:00,601.0,603.91,600.22,601.34,14848.0,598.3204,601.2174,597.5439,598.6589,14848.0
2024-11-27 10:00:00,600.07,601.52,595.7,598.18,7992.0,597.3945,598.8381,593.044,595.513,7992.0
2024-11-27 10:30:00,598.97,598.97,595.09,595.12,6478.0,596.2995,596.2995,592.4368,592.4666,6478.0
2024-11-27 11:00:00,595.12,595.73,593.59,593.76,16151.0,592.4666,593.0739,590.9434,591.1127,16151.0
2024-11-27 11:30:00,592.87,594.76,592.87,594.38,5157.0,590.2267,592.1082,590.2267,591.7299,5157.0
2024-11-27 12:00:00,594.65,595.05,592.66,593.22,6520.0,591.9987,592.3969,590.0176,590.5751,6520.0
2024-11-27 12:30:00,593.16,594.88,593.02,594.38,13625.0,590.5154,592.2277,590.376,591.7299,13625.0
2024-11-27 13:00:00,594.4,594.94,594.01,594.94,5801.0,591.7498,592.2874,591.3616,592.2874,5801.0
2024-11-27 13:30:00,594.99,595.1,594.25,595.07,3332.0,592.3372,592.4467,591.6005,592.4168,3332.0
2024-11-27 14:00:00,595.43,596.1,594.61,594.61,5429.0,592.7752,593.4422,591.9589,591.9589,5429.0
2024-11-27 14:30:00,594.5,596.03,594.5,596.03,5699.0,591.8494,593.3726,591.8494,593.3726,5699.0
2024-11-27 15:00:00,595.43,596.03,594.72,595.33,4678.0,592.7752,593.3726,592.0684,592.6757,4678.0
2024-11-27 15:30:00,595.02,595.61,593.79,595.6,39723.0,592.3671,592.9544,591.1425,592.9445,39723.0
2024-11-29 09:30:00,600.26,600.26,593.16,595.61,8448.0,597.5837,597.5837,590.5154,592.9544,8448.0
2024-11-29 10:00:00,596.92,600.4,595.79,599.96,8719.0,594.2586,597.7231,593.1336,597.285,8719.0
2024-11-29 10:30:00,600.2,600.4,598.66,598.66,3814.0,597.524,597.7231,595.9908,595.9908,3814.0
2024-11-29 11:00:00,599.94,600.51,598.5,598.84,3967.0,597.2651,597.8326,595.8315,596.17,3967.0
2024-11-29 11:30:00,598.94,600.2,598.42,599.41,2211.0,596.2696,597.524,595.7519,596.7375,2211.0
2024-11-29 12:00:00,599.51,600.25,599.51,599.69,3423.0,596.837,597.5737,596.837,597.0162,3423.0
2024-11-29 12:30:00,599.69,600.66,599.06,600.0,23647.0,597.0162,597.9819,596.3891,597.3249,23647.0
2024-12-02 09:30:00,599.66,601.57,593.67,594.25,9502.0,597.7814,599.6854,591.8102,592.3883,9502.0
2024-12-02 10:00:00,594.25,595.08,590.91,591.98,13620.0,592.3883,593.2157,589.0588,590.1255,13620.0
2024-12-02 10:30:00,593.0,593.88,590.6,592.1,7592.0,591.1423,592.0195,588.7498,590.2451,7592.0
2024-12-02 11:00:00,593.61,595.69,592.88,594.03,9205.0,591.7503,593.8238,591.0226,592.169,9205.0
2024-12-02 11:30:00,593.32,594.64,593.02,594.64,1724.0,591.4613,592.7771,591.1622,592.7771,1724.0
2024-12-02 12:00:00,594.44,596.13,594.44,595.44,1382.0,592.5777,594.2625,592.5777,593.5746,1382.0
2024-12-02 12:30:00,595.63,595.77,595.36,595.37,375.0,593.764,593.9036,593.4949,593.5048,375.0
2024-12-02 13:00:00,595.24,597.05,595.21,595.7,3981.0,593.3752,595.1796,593.3453,593.8338,3981.0
2024-12-02 13:30:00,595.51,595.93,595.29,595.72,4910.0,593.6444,594.0631,593.4251,593.8537,4910.0
2024-12-02 14:00:00,595.72,595.72,594.53,594.54,6635.0,593.8537,593.8537,592.6675,592.6774,6635.0
2024-12-02 14:30:00,594.49,594.91,593.58,594.48,8619.0,592.6276,593.0463,591.7204,592.6176,8619.0
2024-12-02 15:00:00,594.55,594.64,593.4,594.17,8051.0,592.6874,592.7771,591.541,592.3086,8051.0
2024-12-02 15:30:00,594.23,594.27,592.2,592.92,28086.0,592.3684,592.4083,590.3448,591.0625,28086.0
2024-12-03 09:30:00,595.05,595.05,589.63,590.12,12278.0,593.1858,593.1858,587.7828,588.2713,12278.0
2024-12-03 10:00:00,589.91,591.55,588.27,589.29,9696.0,588.0619,589.6968,586.4271,587.4439,9696.0
2024-12-03 10:30:00,589.29,590.0,588.34,588.89,4645.0,587.4439,588.1517,586.4969,587.0451,4645.0
2024-12-03 11:00:00,588.57,589.21,586.99,587.14,4445.0,586.7261,587.3641,585.1511,585.3006,4445.0
2024-12-03 11:30:00,586.96,587.97,585.85,586.17,13083.0,585.1212,586.128,584.0147,584.3337,13083.0
2024-12-03 12:00:00,586.02,588.05,585.85,586.92,7598.0,584.1841,586.2078,584.0147,585.0813,7598.0
2024-12-03 12:30:00,587.5,587.73,585.97,585.97,7567.0,585.6595,585.8888,584.1343,584.1343,7567.0
2024-12-03 13:00:00,585.85,587.12,585.85,586.32,6551.0,584.0147,585.2807,584.0147,584.4832,6551.0
2024-12-03 13:30:00,585.87,587.73,585.79,586.52,13538.0,584.0346,585.8888,583.9548,584.6826,13538.0
2024-12-03 14:00:00,586.54,587.42,586.4,587.04,7516.0,584.7025,585.5797,584.5629,585.2009,7516.0
2024-12-03 14:30:00,587.24,587.58,586.88,587.0,6640.0,585.4003,585.7392,585.0414,585.1611,6640.0
2024-12-03 15:00:00,587.03,587.74,586.63,587.29,8056.0,585.191,585.8987,584.7922,585.4501,8056.0
2024-12-03 15:30:00,587.06,589.69,586.96,588.87,55085.0,585.2209,587.8426,585.1212,587.0252,55085.0
2024-12-04 09:30:00,585.84,587.84,582.13,582.2,8440.0,584.0047,585.9984,580.3063,580.3761,8440.0
2024-12-04 10:00:00,583.13,585.0,580.29,581.37,25352.0,581.3032,583.1673,578.4721,579.5487,25352.0
2024-12-04 10:30:00,581.97,583.78,580.63,582.97,3788.0,580.1468,581.9511,578.811,581.1437,3788.0
2024-12-04 11:00:00,582.2,583.74,581.92,583.25,3855.0,580.3761,581.9113,580.097,581.4228,3855.0
2024-12-04 11:30:00,583.47,584.21,582.47,583.6,13731.0,581.6421,582.3798,580.6452,581.7717,13731.0
2024-12-04 12:00:00,583.44,585.84,583.07,585.02,4364.0,581.6122,584.0047,581.2434,583.1873,4364.0
2024-12-04 12:30:00,584.42,584.89,583.24,584.16,2120.0,582.5891,583.0577,581.4128,582.33,2120.0
2024-12-04 13:00:00,584.36,584.69,583.15,583.15,3579.0,582.5293,582.8583,581.3231,581.3231,3579.0
2024-12-04 13:30:00,582.26,582.5,581.18,581.78,3545.0,580.4359,580.6752,579.3593,579.9574,3545.0
2024-12-04 14:00:00,582.1,583.26,581.98,582.68,6510.0,580.2764,581.4328,580.1568,580.8546,6510.0
2024-12-04 14:30:00,582.45,582.89,581.78,581.78,5920.0,580.6253,581.0639,579.9574,579.9574,5920.0
2024-12-04 15:00:00,581.37,582.84,581.26,582.07,4852.0,579.5487,581.0141,579.439,580.2465,4852.0
2024-12-04 15:30:00,582.62,583.12,581.49,581.96,18447.0,580.7948,581.2932,579.6683,580.1368,18447.0
2024-12-05 09:30:00,580.0,582.46,573.46,582.46,12715.0,578.183,580.6353,571.6635,580.6353,12715.0
2024-12-05 10:00:00,582.56,584.32,580.12,580.16,9277.0,580.735,582.4894,578.3026,578.3425,9277.0
2024-12-05 10:30:00,579.95,580.53,577.7,579.06,12168.0,578.1331,578.7113,575.8902,577.2459,12168.0
2024-12-05 11:00:00,578.8,578.8,576.05,577.48,4348.0,576.9867,576.9867,574.2454,575.6709,4348.0
2024-12-05 11:30:00,577.44,580.58,575.76,580.58,43554.0,575.631,578.7612,573.9563,578.7612,43554.0
2024-12-05 12:00:00,581.14,582.06,580.14,581.16,7624.0,579.3194,580.2365,578.3225,579.3393,7624.0
2024-12-05 12:30:00,580.3,583.2,580.19,582.47,6689.0,578.482,581.373,578.3724,580.6452,6689.0
2024-12-05 13:00:00,582.56,586.43,582.56,585.22,12391.0,580.735,584.5928,580.735,583.3866,12391.0
2024-12-05 13:30:00,585.25,586.03,583.09,583.6,11538.0,583.4165,584.1941,581.2633,581.7717,11538.0
2024-12-05 14:00:00,584.3,586.02,583.56,584.96,8831.0,582.4695,584.1841,581.7318,583.1274,8831.0
2024-12-05 14:30:00,585.0,586.38,584.9,584.9,3285.0,583.1673,584.543,583.0676,583.0676,3285.0
2024-12-05 15:00:00,584.96,585.12,583.84,583.93,11380.0,583.1274,583.2869,582.011,582.1007,11380.0
2024-12-05 15:30:00,583.85,584.85,581.9,582.42,28655.0,582.0209,583.0178,580.077,580.5954,28655.0
2024-12-06 09:30:00,585.37,585.4,576.97,579.72,19436.0,583.5362,583.5661,575.1625,577.9039,19436.0
2024-12-06 10:00:00,579.72,583.33,578.96,583.0,6068.0,577.9039,581.5026,577.1462,581.1736,6068.0
2024-12-06 10:30:00,583.49,583.53,582.18,583.0,2013.0,581.662,581.7019,580.3562,581.1736,2013.0
2024-12-06 11:00:00,582.85,582.85,580.41,581.43,3853.0,581.0241,581.0241,578.5917,579.6085,3853.0
2024-12-06 11:30:00,580.95,581.97,579.81,581.49,4882.0,579.13,580.1468,577.9936,579.6683,4882.0
2024-12-06 12:00:00,581.5,581.5,578.85,580.52,3824.0,579.6783,579.6783,577.0366,578.7014,3824.0
2024-12-06 12:30:00,580.53,580.85,578.87,580.68,4081.0,578.7113,579.0303,577.0565,578.8609,4081.0
2024-12-06 13:00:00,580.43,582.52,580.09,582.0,4635.0,578.6116,580.6951,578.2727,580.1767,4635.0
2024-12-06 13:30:00,581.1,581.17,580.48,580.69,2566.0,579.2795,579.3493,578.6615,578.8708,2566.0
2024-12-06 14:00:00,580.79,580.79,578.88,580.09,3549.0,578.9705,578.9705,577.0665,578.2727,3549.0
2024-12-06 14:30:00,580.64,580.91,579.38,580.33,3186.0,578.821,579.0901,577.5649,578.5119,3186.0
2024-12-06 15:00:00,580.7,581.43,580.16,581.1,5537.0,578.8808,579.6085,578.3425,579.2795,5537.0
2024-12-06 15:30:00,581.1,582.09,580.55,581.24,28714.0,579.2795,580.2664,578.7313,579.4191,28714.0
2024-12-09 09:30:00,581.61,588.18,579.86,580.9,13724.0,579.7879,586.3374,578.0434,579.0802,13724.0
2024-12-09 10:00:00,582.25,582.31,577.17,578.86,7553.0,580.4259,580.4857,575.3618,577.0466,7553.0
2024-12-09 10:30:00,578.87,580.04,571.23,571.24,15014.0,577.0565,578.2229,569.4405,569.4504,15014.0
2024-12-09 11:00:00,570.66,573.51,570.66,572.67,7872.0,568.8722,571.7133,568.8722,570.8759,7872.0
2024-12-09 11:30:00,573.75,574.74,571.98,574.0,4841.0,571.9526,572.9395,570.1881,572.2018,4841.0
2024-12-09 12:00:00,573.64,575.35,572.7,573.81,7694.0,571.8429,573.5476,570.9059,572.0124,7694.0
2024-12-09 12:30:00,573.48,574.55,573.48,574.48,2300.0,571.6834,572.7501,571.6834,572.6803,2300.0
2024-12-09 13:00:00,575.04,575.82,574.46,574.72,6982.0,573.2385,574.0161,572.6603,572.9195,6982.0
2024-12-09 13:30:00,575.39,577.13,574.38,577.07,4314.0,573.5874,575.322,572.5806,575.2622,4314.0
2024-12-09 14:00:00,577.06,577.4,576.4,576.4,6024.0,575.2522,575.5911,574.5943,574.5943,6024.0
2024-12-09 14:30:00,576.35,576.97,573.81,574.17,7750.0,574.5444,575.1625,572.0124,572.3712,7750.0
2024-12-09 15:00:00,574.17,577.38,574.16,576.57,7895.0,572.3712,575.5712,572.3613,574.7637,7895.0
2024-12-09 15:30:00,576.42,577.41,574.11,574.91,26703.0,574.6142,575.6011,572.3114,573.1089,26703.0
2024-12-10 09:30:00,569.0,569.12,555.04,560.92,21917.0,567.2174,567.3371,553.3012,559.1628,21917.0
2024-12-10 10:00:00,559.73,565.41,559.71,564.08,9445.0,557.9765,563.6387,557.9565,562.3129,9445.0
2024-12-10 10:30:00,564.74,569.0,564.74,567.62,7185.0,562.9708,567.2174,562.9708,565.8418,7185.0
2024-12-10 11:00:00,568.7,569.53,566.72,568.52,7989.0,566.9184,567.7458,564.9446,566.7389,7989.0
2024-12-10 11:30:00,568.52,568.53,562.58,565.1,16331.0,566.7389,566.7489,560.8176,563.3297,16331.0
2024-12-10 12:00:00,565.09,567.36,564.8,565.18,10425.0,563.3197,565.5826,563.0306,563.4094,10425.0
2024-12-10 12:30:00,565.43,565.43,563.55,564.13,3469.0,563.6586,563.6586,561.7845,562.3627,3469.0
2024-12-10 13:00:00,564.35,564.35,562.95,564.19,2602.0,562.582,562.582,561.1864,562.4225,2602.0
2024-12-10 13:30:00,563.91,564.52,563.38,564.15,3889.0,562.1434,562.7515,561.615,562.3826,3889.0
2024-12-10 14:00:00,564.07,565.05,563.53,563.72,9501.0,562.3029,563.2798,561.7646,561.954,9501.0
2024-12-10 14:30:00,563.11,566.39,562.73,565.55,7294.0,561.3459,564.6156,560.9671,563.7783,7294.0
2024-12-10 15:00:00,565.75,567.25,563.23,564.35,14237.0,563.9776,565.4729,561.4655,562.582,14237.0
2024-12-10 15:30:00,564.37,565.08,562.88,563.47,27826.0,562.6019,563.3097,561.1166,561.7048,27826.0
2024-12-11 09:30:00,569.93,569.93,559.79,562.81,28297.0,568.1445,568.1445,558.0363,561.0468,28297.0
2024-12-11 10:00:00,562.81,565.76,560.73,564.35,8288.0,561.0468,563.9876,558.9734,562.582,8288.0
2024-12-11 10:30:00,564.49,565.64,562.71,564.75,7583.0,562.7216,563.868,560.9471,562.9808,7583.0
2024-12-11 11:00:00,563.06,564.36,562.56,562.81,4267.0,561.2961,562.592,560.7976,561.0468,4267.0
2024-12-11 11:30:00,563.51,564.46,562.47,563.12,2962.0,561.7446,562.6917,560.7079,561.3559,2962.0
2024-12-11 12:00:00,562.85,563.08,561.87,562.0,4790.0,561.0867,561.316,560.1098,560.2394,4790.0
2024-12-11 12:30:00,562.0,562.84,562.0,562.81,3544.0,560.2394,561.0767,560.2394,561.0468,3544.0
2024-12-11 13:00:00,562.81,564.01,562.59,563.95,5308.0,561.0468,562.2431,560.8275,562.1833,5308.0
2024-12-11 13:30:00,564.0,564.02,563.08,563.68,10209.0,562.2331,562.253,561.316,561.9141,10209.0
2024-12-11 14:00:00,563.68,564.92,563.48,564.29,15113.0,561.9141,563.1502,561.7147,562.5222,15113.0
2024-12-11 14:30:00,564.57,564.58,562.47,563.06,5683.0,562.8013,562.8113,560.7079,561.2961,5683.0
2024-12-11 15:00:00,563.1,563.67,562.67,563.05,6181.0,561.3359,561.9041,560.9073,561.2861,6181.0
2024-12-11 15:30:00,563.05,563.11,559.81,560.26,30374.0,561.2861,561.3459,558.0562,558.5048,30374.0
2024-12-12 09:30:00,559.06,560.83,554.99,560.83,3183.0,557.3086,559.073,553.2513,559.073,3183.0
2024-12-12 10:00:00,560.0,560.82,558.77,559.14,4098.0,558.2456,559.0631,557.0195,557.3883,4098.0
2024-12-12 10:30:00,558.73,559.72,557.68,559.45,27814.0,556.9796,557.9665,555.9329,557.6974,27814.0
2024-12-12 11:00:00,559.47,560.67,558.9,560.67,5392.0,557.7173,558.9135,557.1491,558.9135,5392.0
2024-12-12 11:30:00,560.68,560.68,557.51,557.65,5477.0,558.9235,558.9235,555.7634,555.903,5477.0
2024-12-12 12:00:00,558.19,559.56,558.19,559.07,6981.0,556.4413,557.807,556.4413,557.3186,6981.0
2024-12-12 12:30:00,558.69,558.84,557.94,558.21,4311.0,556.9397,557.0893,556.1921,556.4612,4311.0
2024-12-12 13:00:00,558.06,559.25,557.99,558.14,3712.0,556.3117,557.498,556.2419,556.3915,3712.0
2024-12-12 13:30:00,557.95,558.13,556.94,557.51,4650.0,556.2021,556.3815,555.1952,555.7634,4650.0
2024-12-12 14:00:00,557.51,557.8,556.32,556.32,5143.0,555.7634,556.0525,554.5772,554.5772,5143.0
2024-12-12 14:30:00,556.24,557.3,555.36,557.3,15389.0,554.4974,555.5541,553.6202,555.5541,15389.0
2024-12-12 15:00:00,557.35,558.36,557.2,557.89,5069.0,555.6039,556.6108,555.4544,556.1422,5069.0
2024-12-12 15:30:00,558.4,558.4,556.85,556.94,11310.0,556.6507,556.6507,555.1055,555.1952,11310.0
2024-12-13 09:30:00,557.14,558.69,553.26,554.77,11353.0,555.3946,556.9397,551.5268,553.032,11353.0
2024-12-13 10:00:00,556.57,556.57,553.46,553.94,9303.0,554.8264,554.8264,551.7261,552.2046,9303.0
2024-12-13 10:30:00,554.46,554.72,552.9,554.07,3160.0,552.723,552.9822,551.1679,552.3342,3160.0
2024-12-13 11:00:00,554.2,554.46,552.6,553.62,6862.0,552.4638,552.723,550.8688,551.8856,6862.0
2024-12-13 11:30:00,553.75,553.75,551.23,552.13,4751.0,552.0152,552.0152,549.5031,550.4003,4751.0
2024-12-13 12:00:00,550.53,550.53,549.04,549.12,1281.0,548.8053,548.8053,547.32,547.3997,1281.0
2024-12-13 12:30:00,549.54,549.72,547.0,549.6,9462.0,547.8184,547.9978,545.2864,547.8782,9462.0
2024-12-13 13:00:00,548.61,549.08,547.8,548.21,2065.0,546.8913,547.3598,546.0839,546.4926,2065.0
2024-12-13 13:30:00,548.13,549.49,547.73,549.49,8022.0,546.4128,547.7686,546.0141,547.7686,8022.0
2024-12-13 14:00:00,549.11,549.91,549.11,549.62,7854.0,547.3898,548.1872,547.3898,547.8982,7854.0
2024-12-13 14:30:00,549.49,551.0,549.03,549.12,8732.0,547.7686,549.2738,547.31,547.3997,8732.0
2024-12-13 15:00:00,549.66,551.15,549.66,550.97,6670.0,547.938,549.4234,547.938,549.2439,6670.0
2024-12-13 15:30:00,550.65,552.25,550.65,550.97,15151.0,548.9249,550.5199,548.9249,549.2439,15151.0
2024-12-16 09:30:00,551.77,554.61,547.06,553.68,9604.0,550.0414,552.8725,545.3462,551.9454,9604.0
2024-12-16 10:00:00,552.79,554.23,552.2,553.05,7024.0,551.0582,552.4937,550.4701,551.3174,7024.0
2024-12-16 10:30:00,553.05,553.05,550.89,552.14,4349.0,551.3174,551.3174,549.1642,550.4103,4349.0
2024-12-16 11:00:00,552.09,552.09,549.49,550.02,6255.0,550.3604,550.3604,547.7686,548.2969,6255.0
2024-12-16 11:30:00,550.03,551.17,549.54,550.56,2982.0,548.3069,549.4433,547.8184,548.8352,2982.0
2024-12-16 12:00:00,549.96,551.55,548.91,551.01,7581.0,548.2371,549.8221,547.1904,549.2838,7581.0
2024-12-16 12:30:00,549.92,551.14,549.48,550.39,4332.0,548.1972,549.4134,547.7586,548.6657,4332.0
2024-12-16 13:00:00,551.01,551.42,550.51,551.13,1374.0,549.2838,549.6925,548.7854,549.4034,1374.0
2024-12-16 13:30:00,551.37,551.37,550.69,550.92,1322.0,549.6427,549.6427,548.9648,549.1941,1322.0
2024-12-16 14:00:00,550.85,551.35,549.45,549.46,3721.0,549.1243,549.6227,547.7287,547.7387,3721.0
2024-12-16 14:30:00,548.84,550.41,548.34,550.07,5904.0,547.1206,548.6857,546.6222,548.3467,5904.0
2024-12-16 15:00:00,549.89,549.89,549.2,549.51,4438.0,548.1673,548.1673,547.4795,547.7885,4438.0
2024-12-16 15:30:00,549.87,550.01,546.51,547.71,31604.0,548.1474,548.2869,544.7979,545.9941,31604.0
2024-12-17 09:30:00,542.46,550.71,542.46,549.11,13544.0,540.7606,548.9847,540.7606,547.3898,13544.0
2024-12-17 10:00:00,549.11,549.11,545.4,546.92,10907.0,547.3898,547.3898,543.6914,545.2066,10907.0
2024-12-17 10:30:00,547.26,548.83,546.37,548.05,22024.0,545.5456,547.1106,544.6583,546.3331,22024.0
2024-12-17 11:00:00,547.1,548.09,545.21,546.24,8323.0,545.3861,546.373,543.502,544.5287,8323.0
2024-12-17 11:30:00,545.8,547.77,545.09,547.73,13016.0,544.0901,546.054,543.3823,546.0141,13016.0
2024-12-17 12:00:00,548.1,548.86,545.39,545.87,4996.0,546.3829,547.1405,543.6814,544.1599,4996.0
2024-12-17 12:30:00,546.5,547.7,545.93,546.49,10084.0,544.7879,545.9842,544.2197,544.778,10084.0
2024-12-17 13:00:00,546.85,548.25,546.52,546.73,13078.0,545.1368,546.5324,544.8079,545.0172,13078.0
2024-12-17 13:30:00,546.58,546.97,546.51,546.89,3086.0,544.8677,545.2565,544.7979,545.1767,3086.0
2024-12-17 14:00:00,546.89,547.4,545.66,546.74,12129.0,545.1767,545.6851,543.9506,545.0272,12129.0
2024-12-17 14:30:00,546.73,546.88,545.49,546.5,6821.0,545.0172,545.1667,543.7811,544.7879,6821.0
2024-12-17 15:00:00,546.86,546.86,543.04,543.65,8441.0,545.1468,545.1468,541.3388,541.9469,8441.0
2024-12-17 15:30:00,543.72,545.56,543.64,544.79,21976.0,542.0166,543.8509,541.9369,543.0833,21976.0
2024-12-18 09:30:00,546.47,547.74,543.56,547.51,20234.0,544.758,546.024,541.8571,545.7948,20234.0
2024-12-18 10:00:00,547.2,551.79,546.26,551.63,14050.0,545.4857,550.0614,544.5487,549.9019,14050.0
2024-12-18 10:30:00,551.17,551.99,550.11,550.93,8817.0,549.4433,550.2607,548.3866,549.2041,8817.0
2024-12-18 11:00:00,550.82,551.49,549.47,551.01,12161.0,549.0944,549.7623,547.7486,549.2838,12161.0
2024-12-18 11:30:00,551.84,551.93,550.56,551.1,12709.0,550.1112,550.2009,548.8352,549.3735,12709.0
2024-12-18 12:00:00,550.93,553.21,549.85,553.0,5800.0,549.2041,551.4769,548.1274,551.2676,5800.0
2024-12-18 12:30:00,552.72,553.1,551.78,552.77,11182.0,550.9884,551.3673,550.0514,551.0383,11182.0
2024-12-18 13:00:00,552.85,555.58,552.28,555.01,7701.0,551.118,553.8395,550.5498,553.2713,7701.0
2024-12-18 13:30:00,554.64,558.46,554.07,558.43,18421.0,552.9024,556.7105,552.3342,556.6806,18421.0
2024-12-18 14:00:00,558.0,558.48,551.86,553.72,24921.0,556.2519,556.7304,550.1311,551.9853,24921.0
2024-12-18 14:30:00,553.38,554.98,548.0,548.0,22519.0,551.6464,553.2414,546.2832,546.2832,22519.0
2024-12-18 15:00:00,548.38,549.9,544.7,545.7,25415.0,546.662,548.1773,542.9936,543.9904,25415.0
2024-12-18 15:30:00,545.58,545.96,535.0,535.44,91379.0,543.8708,544.2496,533.324,533.7626,91379.0
2024-12-19 09:30:00,537.1,541.66,535.42,535.88,16130.0,535.4174,539.9631,533.7426,534.2012,16130.0
2024-12-19 10:00:00,535.99,535.99,530.76,531.31,7208.0,534.3109,534.3109,529.0972,529.6455,7208.0
2024-12-19 10:30:00,531.36,532.33,528.39,528.75,8114.0,529.6954,530.6623,526.7347,527.0935,8114.0
2024-12-19 11:00:00,528.74,529.85,527.29,529.85,14222.0,527.0836,528.1901,525.6381,528.1901,14222.0
2024-12-19 11:30:00,529.86,530.86,528.11,528.12,7816.0,528.2001,529.1969,526.4555,526.4655,7816.0
2024-12-19 12:00:00,528.45,528.47,525.53,525.99,8850.0,526.7945,526.8144,523.8836,524.3422,8850.0
2024-12-19 12:30:00,525.53,526.24,524.72,525.49,7294.0,523.8836,524.5914,523.0762,523.8438,7294.0
2024-12-19 13:00:00,525.81,527.27,524.88,527.15,10880.0,524.1627,525.6182,523.2357,525.4986,10880.0
2024-12-19 13:30:00,527.0,529.37,526.68,529.23,5499.0,525.349,527.7116,525.03,527.572,5499.0
2024-12-19 14:00:00,529.23,530.36,528.33,529.32,6033.0,527.572,528.6985,526.6749,527.6618,6033.0
2024-12-19 14:30:00,528.48,528.96,527.28,528.24,11315.0,526.8244,527.3029,525.6281,526.5851,11315.0
2024-12-19 15:00:00,527.94,528.77,527.69,528.54,16815.0,526.2861,527.1135,526.0369,526.8842,16815.0
2024-12-19 15:30:00,528.31,528.33,525.75,525.98,40819.0,526.6549,526.6749,524.1029,524.3322,40819.0
2024-12-20 09:30:00,524.05,530.04,524.05,526.77,84897.0,522.4083,528.3795,522.4083,525.1197,84897.0
2024-12-20 10:00:00,528.27,530.17,526.18,529.88,9928.0,526.615,528.5091,524.5316,528.22,9928.0
2024-12-20 10:30:00,530.75,534.02,530.06,533.12,14224.0,529.0873,532.347,528.3994,531.4498,14224.0
2024-12-20 11:00:00,532.63,540.64,532.62,537.93,41106.0,530.9614,538.9463,530.9514,536.2448,41106.0
2024-12-20 11:30:00,537.95,540.43,537.91,540.27,9560.0,536.2647,538.7369,536.2248,538.5774,9560.0
2024-12-20 12:00:00,539.89,540.2,539.1,539.74,9895.0,538.1986,538.5077,537.4111,538.0491,9895.0
2024-12-20 12:30:00,539.48,539.48,537.25,538.81,8615.0,537.7899,537.7899,535.5669,537.122,8615.0
2024-12-20 13:00:00,537.97,538.57,535.07,535.07,7174.0,536.2847,536.8828,533.3937,533.3937,7174.0
2024-12-20 13:30:00,535.52,536.23,534.92,535.98,5812.0,533.8423,534.5501,533.2442,534.3009,5812.0
2024-12-20 14:00:00,536.31,536.72,534.98,536.72,10460.0,534.6299,535.0386,533.304,535.0386,10460.0
2024-12-20 14:30:00,536.55,537.19,534.42,534.42,10900.0,534.8691,535.5071,532.7458,532.7458,10900.0
2024-12-20 15:00:00,534.96,535.87,532.98,533.95,21922.0,533.2841,534.1912,531.3103,532.2772,21922.0
2024-12-20 15:30:00,534.24,534.24,531.48,533.39,40090.0,532.5663,532.5663,529.815,531.719,40090.0
2024-12-23 09:30:00,531.48,531.99,528.18,531.52,8101.0,529.815,530.3234,526.5253,529.8549,8101.0
2024-12-23 10:00:00,530.62,531.05,528.59,530.79,14723.0,528.9577,529.3863,526.934,529.1271,14723.0
2024-12-23 10:30:00,530.28,531.73,528.89,529.75,3254.0,528.6187,530.0642,527.2331,528.0904,3254.0
2024-12-23 11:00:00,529.47,530.46,529.47,529.88,4296.0,527.8113,528.7982,527.8113,528.22,4296.0
2024-12-23 11:30:00,529.86,532.65,529.53,532.65,3084.0,528.2001,530.9813,527.8711,530.9813,3084.0
2024-12-23 12:00:00,531.66,532.82,531.21,532.28,2392.0,529.9944,531.1508,529.5458,530.6125,2392.0
2024-12-23 12:30:00,532.64,533.01,531.85,531.85,4524.0,530.9714,531.3402,530.1838,530.1838,4524.0
2024-12-23 13:00:00,531.85,533.19,531.73,533.18,2905.0,530.1838,531.5196,530.0642,531.5097,2905.0
2024-12-23 13:30:00,532.63,534.2,532.05,534.03,8073.0,530.9614,532.5265,530.3832,532.357,8073.0
2024-12-23 14:00:00,533.5,533.89,531.93,532.0,4208.0,531.8287,532.2174,530.2636,530.3334,4208.0
2024-12-23 14:30:00,532.3,532.89,531.46,532.25,7808.0,530.6324,531.2206,529.795,530.5826,7808.0
2024-12-23 15:00:00,532.5,532.59,530.57,531.71,7594.0,530.8318,530.9215,528.9078,530.0443,7594.0
2024-12-23 15:30:00,531.59,532.4,530.13,531.88,20157.0,529.9246,530.7321,528.4692,530.2137,20157.0
2024-12-24 09:30:00,532.57,533.41,530.16,530.65,7660.0,530.9016,531.7389,528.4991,528.9876,7660.0
2024-12-24 10:00:00,531.68,532.92,529.31,532.92,2215.0,530.0144,531.2505,527.6518,531.2505,2215.0
2024-12-24 10:30:00,531.27,532.24,531.2,531.77,3091.0,529.6056,530.5726,529.5359,530.1041,3091.0
2024-12-24 11:00:00,531.18,531.18,529.62,530.0,3927.0,529.5159,529.5159,527.9608,528.3396,3927.0
2024-12-24 11:30:00,530.05,531.44,529.45,529.9,7191.0,528.3895,529.7751,527.7913,528.2399,7191.0
2024-12-24 12:00:00,530.68,531.82,530.06,531.33,3581.0,529.0175,530.1539,528.3994,529.6655,3581.0
2024-12-24 12:30:00,530.9,532.4,530.37,532.4,5081.0,529.2368,530.7321,528.7085,530.7321,5081.0
2024-12-26 09:30:00,531.61,533.27,530.74,532.29,7276.0,529.9446,531.5994,529.0773,530.6224,7276.0
2024-12-26 10:00:00,532.08,533.87,530.17,531.65,9494.0,530.4131,532.1975,528.5091,529.9845,9494.0
2024-12-26 10:30:00,532.43,534.56,531.86,532.8,2821.0,530.762,532.8853,530.1938,531.1309,2821.0
2024-12-26 11:00:00,533.23,535.1,533.23,534.83,5143.0,531.5595,533.4236,531.5595,533.1545,5143.0
2024-12-26 11:30:00,534.96,535.33,534.04,535.33,2517.0,533.2841,533.6529,532.367,533.6529,2517.0
2024-12-26 12:00:00,534.69,534.69,533.4,533.41,960.0,533.0149,533.0149,531.729,531.7389,960.0
2024-12-26 12:30:00,532.86,533.1,532.19,532.19,550.0,531.1907,531.4299,530.5228,530.5228,550.0
2024-12-26 13:00:00,532.86,533.37,532.6,533.08,722.0,531.1907,531.6991,530.9315,531.41,722.0
2024-12-26 13:30:00,532.07,532.26,531.38,532.25,600.0,530.4031,530.5925,529.7153,530.5826,600.0
2024-12-26 14:00:00,531.27,532.89,531.27,532.71,5611.0,529.6056,531.2206,529.6056,531.0411,5611.0
2024-12-26 14:30:00,532.27,532.81,530.04,532.81,14787.0,530.6025,531.1408,528.3795,531.1408,14787.0
2024-12-26 15:00:00,532.68,534.7,532.53,534.03,5769.0,531.0112,533.0249,530.8617,532.357,5769.0
2024-12-26 15:30:00,534.02,535.3,531.93,532.29,21812.0,532.347,533.623,530.2636,530.6224,21812.0
2024-12-27 09:30:00,527.85,534.11,527.85,534.11,10084.0,526.1964,532.4367,526.1964,532.4367,10084.0
2024-12-27 10:00:00,533.84,533.9,530.17,532.05,11752.0,532.1676,532.2274,528.5091,530.3832,11752.0
2024-12-27 10:30:00,530.96,532.34,530.28,530.74,16148.0,529.2966,530.6723,528.6187,529.0773,16148.0
2024-12-27 11:00:00,530.85,531.55,529.34,530.39,12985.0,529.187,529.8848,527.6817,528.7284,12985.0
2024-12-27 11:30:00,530.27,531.56,529.0,529.55,8647.0,528.6088,529.8947,527.3428,527.891,8647.0
2024-12-27 12:00:00,529.57,529.57,526.95,527.71,3552.0,527.911,527.911,525.2992,526.0568,3552.0
2024-12-27 12:30:00,528.07,528.15,527.45,528.15,3101.0,526.4157,526.4954,525.7976,526.4954,3101.0
2024-12-27 13:00:00,527.62,528.67,527.35,528.67,1630.0,525.9671,527.0138,525.6979,527.0138,1630.0
2024-12-27 13:30:00,528.25,528.55,526.55,528.55,2452.0,526.5951,526.8942,524.9004,526.8942,2452.0
2024-12-27 14:00:00,528.6,529.67,528.39,529.32,4817.0,526.944,528.0107,526.7347,527.6618,4817.0
2024-12-27 14:30:00,529.19,530.55,529.12,530.53,5453.0,527.5322,528.8879,527.4624,528.868,5453.0
2024-12-27 15:00:00,530.65,530.66,527.38,528.15,5585.0,528.9876,528.9976,525.7278,526.4954,5585.0
2024-12-27 15:30:00,528.07,529.48,527.26,528.93,11122.0,526.4157,527.8213,525.6082,527.273,11122.0
2024-12-30 09:30:00,522.11,524.32,519.71,521.42,9668.0,520.4743,522.6774,518.0819,519.7865,9668.0
2024-12-30 10:00:00,521.41,524.25,518.01,519.73,9355.0,519.7765,522.6076,516.3872,518.1018,9355.0
2024-12-30 10:30:00,518.16,522.1,518.16,521.1,2860.0,516.5367,520.4644,516.5367,519.4675,2860.0
2024-12-30 11:00:00,521.1,523.38,520.85,522.94,2476.0,519.4675,521.7404,519.2183,521.3017,2476.0
2024-12-30 11:30:00,523.19,525.2,522.2,523.54,5242.0,521.551,523.5547,520.5641,521.8999,5242.0
2024-12-30 12:00:00,523.87,524.49,523.48,524.42,5044.0,522.2288,522.8469,521.84,522.7771,5044.0
2024-12-30 12:30:00,524.42,524.71,523.55,524.71,3839.0,522.7771,523.0662,521.9098,523.0662,3839.0
2024-12-30 13:00:00,524.13,524.78,522.93,523.53,3040.0,522.488,523.136,521.2918,521.8899,3040.0
2024-12-30 13:30:00,523.02,523.14,521.98,522.2,2788.0,521.3815,521.5011,520.3447,520.5641,2788.0
2024-12-30 14:00:00,522.39,522.4,519.91,520.36,11715.0,520.7535,520.7634,518.2812,518.7298,11715.0
2024-12-30 14:30:00,521.05,521.83,520.67,521.75,5156.0,519.4177,520.1952,519.0389,520.1155,5156.0
2024-12-30 15:00:00,521.75,521.94,520.69,520.69,6765.0,520.1155,520.3049,519.0588,519.0588,6765.0
2024-12-30 15:30:00,520.24,521.62,519.15,520.24,24736.0,518.6102,519.9859,517.5236,518.6102,24736.0
2024-12-31 09:30:00,522.7,522.8,519.76,521.92,9570.0,521.0625,521.1622,518.1317,520.2849,9570.0
2024-12-31 10:00:00,521.92,522.94,519.88,521.01,3517.0,520.2849,521.3017,518.2513,519.3778,3517.0
2024-12-31 10:30:00,520.52,520.52,519.18,519.19,1200.0,518.8893,518.8893,517.5535,517.5635,1200.0
2024-12-31 11:00:00,518.32,520.22,518.31,520.21,1830.0,516.6962,518.5903,516.6862,518.5803,1830.0
2024-12-31 11:30:00,519.72,520.65,518.4,518.4,5116.0,518.0918,519.0189,516.776,516.776,5116.0
2024-12-31 12:00:00,518.61,518.61,516.22,517.47,4131.0,516.9853,516.9853,514.6028,515.8489,4131.0
2024-12-31 12:30:00,516.1,517.75,515.75,517.75,3723.0,514.4832,516.128,514.1343,516.128,3723.0
2024-12-31 13:00:00,516.89,517.57,515.48,515.72,5631.0,515.2707,515.9486,513.8651,514.1044,5631.0
2024-12-31 13:30:00,515.24,517.63,515.24,516.51,5425.0,513.6259,516.0084,513.6259,514.8919,5425.0
2024-12-31 14:00:00,516.45,517.37,515.65,516.37,6967.0,514.8321,515.7492,514.0346,514.7523,6967.0
2024-12-31 14:30:00,516.23,517.61,515.74,517.61,3447.0,514.6128,515.9884,514.1243,515.9884,3447.0
2024-12-31 15:00:00,517.56,518.18,516.9,517.88,6440.0,515.9386,516.5567,515.2807,516.2576,6440.0
2024-12-31 15:30:00,517.54,517.54,514.69,516.86,24907.0,515.9187,515.9187,513.0776,515.2408,24907.0
2025-01-02 09:30:00,519.74,523.78,517.84,519.42,12731.0,518.1118,522.1391,516.2177,517.7928,12731.0
2025-01-02 10:00:00,519.05,520.65,515.49,516.02,4716.0,517.4239,519.0189,513.8751,514.4034,4716.0
2025-01-02 10:30:00,514.79,517.44,514.15,514.25,8828.0,513.1773,515.819,512.5393,512.639,8828.0
2025-01-02 11:00:00,514.21,514.21,511.87,512.21,5999.0,512.5991,512.5991,510.2664,510.6054,5999.0
2025-01-02 11:30:00,512.2,514.51,512.09,513.17,7743.0,510.5954,512.8981,510.4857,511.5623,7743.0
2025-01-02 12:00:00,513.19,513.72,510.92,510.92,10874.0,511.5823,512.1106,509.3194,509.3194,10874.0
2025-01-02 12:30:00,511.63,511.63,509.47,510.47,3740.0,510.0272,510.0272,507.8739,508.8708,3740.0
2025-01-02 13:00:00,509.83,509.83,507.71,509.43,9983.0,508.2328,508.2328,506.1195,507.8341,9983.0
2025-01-02 13:30:00,508.84,509.84,507.7,508.53,10673.0,507.2459,508.2428,506.1095,506.9369,10673.0
2025-01-02 14:00:00,508.84,512.4,508.6,512.09,14833.0,507.2459,510.7948,507.0067,510.4857,14833.0
2025-01-02 14:30:00,511.96,513.17,511.16,511.83,8735.0,510.3561,511.5623,509.5586,510.2265,8735.0
2025-01-02 15:00:00,511.73,512.95,511.41,512.73,13049.0,510.1269,511.343,509.8079,511.1237,13049.0
2025-01-02 15:30:00,512.73,513.47,510.29,510.67,39559.0,511.1237,511.8614,508.6914,509.0702,39559.0
2025-01-03 09:30:00,511.24,512.93,511.12,511.38,7425.0,509.6384,511.3231,509.5188,509.778,7425.0
2025-01-03 10:00:00,513.8,518.54,513.8,518.34,12982.0,512.1904,516.9155,512.1904,516.7162,12982.0
2025-01-03 10:30:00,517.66,518.89,517.27,517.55,4102.0,516.0383,517.2644,515.6495,515.9286,4102.0
2025-01-03 11:00:00,517.25,517.25,515.43,515.77,3985.0,515.6296,515.6296,513.8153,514.1542,3985.0
2025-01-03 11:30:00,515.73,517.94,515.73,516.99,3801.0,514.1143,516.3174,514.1143,515.3704,3801.0
2025-01-03 12:00:00,516.85,518.2,516.85,518.2,4244.0,515.2308,516.5766,515.2308,516.5766,4244.0
2025-01-03 12:30:00,517.84,518.48,517.54,518.48,4113.0,516.2177,516.8557,515.9187,516.8557,4113.0
2025-01-03 13:00:00,518.21,518.82,517.61,518.82,6653.0,516.5866,517.1946,515.9884,517.1946,6653.0
2025-01-03 13:30:00,518.8,518.89,518.25,518.8,3815.0,517.1747,517.2644,516.6264,517.1747,3815.0
2025-01-03 14:00:00,518.8,519.38,517.82,517.82,5468.0,517.1747,517.7529,516.1978,516.1978,5468.0
2025-01-03 14:30:00,517.96,518.4,516.79,516.98,3106.0,516.3373,516.776,515.171,515.3604,3106.0
2025-01-03 15:00:00,516.57,517.56,516.27,517.01,4998.0,514.9517,515.9386,514.6526,515.3903,4998.0
2025-01-03 15:30:00,517.17,517.27,516.22,516.49,19448.0,515.5498,515.6495,514.6028,514.8719,19448.0
2025-01-06 09:30:00,518.3,524.94,517.64,523.94,11547.0,516.6763,523.2955,516.0183,522.2986,11547.0
2025-01-06 10:00:00,523.92,526.2,521.94,525.1,23862.0,522.2787,524.5515,520.3049,523.455,23862.0
2025-01-06 10:30:00,525.52,527.13,523.06,523.98,9024.0,523.8737,525.4786,521.4214,522.3385,9024.0
2025-01-06 11:00:00,523.58,525.81,522.65,524.29,2912.0,521.9397,524.1627,521.0126,522.6475,2912.0
2025-01-06 11:30:00,525.29,526.14,523.86,525.17,2966.0,523.6444,524.4917,522.2189,523.5248,2966.0
2025-01-06 12:00:00,525.22,525.22,523.23,523.8,3190.0,523.5746,523.5746,521.5908,522.159,3190.0
2025-01-06 12:30:00,523.86,524.38,522.66,522.78,3459.0,522.2189,522.7372,521.0226,521.1422,3459.0
2025-01-06 13:00:00,521.94,522.78,521.14,521.98,5974.0,520.3049,521.1422,519.5074,520.3447,5974.0
2025-01-06 13:30:00,521.45,521.99,520.15,520.63,3906.0,519.8164,520.3547,518.5205,518.999,3906.0
2025-01-06 14:00:00,520.15,520.4,519.17,519.63,4962.0,518.5205,518.7697,517.5436,518.0021,4962.0
2025-01-06 14:30:00,519.36,519.8,518.31,518.31,4954.0,517.733,518.1716,516.6862,516.6862,4954.0
2025-01-06 15:00:00,518.09,518.35,517.46,517.61,3748.0,516.4669,516.7261,515.8389,515.9884,3748.0
2025-01-06 15:30:00,517.68,518.13,515.92,517.72,36627.0,516.0582,516.5068,514.3037,516.0981,36627.0
2025-01-07 09:30:00,513.78,515.86,511.53,512.74,7336.0,512.1704,514.2439,509.9275,511.1337,7336.0
2025-01-07 10:00:00,508.87,509.24,505.82,508.53,7769.0,507.2758,507.6447,504.2354,506.9369,7769.0
2025-01-07 10:30:00,507.59,512.24,505.89,512.0,13149.0,505.9998,510.6353,504.3052,510.396,13149.0
2025-01-07 11:00:00,512.58,512.9,509.98,511.02,10359.0,510.9742,511.2932,508.3823,509.4191,10359.0
2025-01-07 11:30:00,510.45,510.7,507.39,507.39,4795.0,508.8509,509.1001,505.8005,505.8005,4795.0
2025-01-07 12:00:00,507.23,510.53,507.23,509.35,8297.0,505.641,508.9306,505.641,507.7543,8297.0
2025-01-07 12:30:00,509.91,510.66,508.56,509.86,12478.0,508.3126,509.0602,506.9668,508.2627,12478.0
2025-01-07 13:00:00,509.6,510.02,509.28,509.81,3558.0,508.0035,508.4222,507.6845,508.2129,3558.0
2025-01-07 13:30:00,510.26,510.26,509.12,509.43,2000.0,508.6615,508.6615,507.525,507.8341,2000.0
2025-01-07 14:00:00,509.43,510.89,509.33,509.63,8311.0,507.8341,509.2895,507.7344,508.0334,8311.0
2025-01-07 14:30:00,509.73,510.24,509.06,509.45,21323.0,508.1331,508.6415,507.4652,507.854,21323.0
2025-01-07 15:00:00,509.3,509.71,508.2,508.48,24178.0,507.7045,508.1132,506.6079,506.887,24178.0
2025-01-07 15:30:00,508.98,509.61,506.66,508.8,37925.0,507.3855,508.0135,505.0727,507.206,37925.0
2025-01-08 09:30:00,510.92,510.92,507.73,507.81,18208.0,509.3194,509.3194,506.1394,506.2191,18208.0
2025-01-08 10:00:00,507.84,511.56,507.83,508.78,14025.0,506.249,509.9574,506.2391,507.1861,14025.0
2025-01-08 10:30:00,508.95,513.13,508.95,512.52,5947.0,507.3556,511.5225,507.3556,510.9144,5947.0
2025-01-08 11:00:00,513.45,516.43,512.4,515.59,18307.0,511.8415,514.8121,510.7948,513.9748,18307.0
2025-01-08 11:30:00,515.25,518.62,515.0,517.79,32444.0,513.6358,516.9953,513.3866,516.1679,32444.0
2025-01-08 12:00:00,517.93,517.93,515.65,516.2,8688.0,516.3074,516.3074,514.0346,514.5829,8688.0
2025-01-08 12:30:00,516.39,517.96,516.38,517.96,3817.0,514.7723,516.3373,514.7623,516.3373,3817.0
2025-01-08 13:00:00,518.44,521.98,518.16,520.71,13683.0,516.8158,520.3447,516.5367,519.0787,13683.0
2025-01-08 13:30:00,520.64,521.29,518.48,518.63,6597.0,519.0089,519.6569,516.8557,517.0052,6597.0
2025-01-08 14:00:00,519.05,519.31,517.96,518.45,3052.0,517.4239,517.6831,516.3373,516.8258,3052.0
2025-01-08 14:30:00,518.8,518.92,517.9,518.1,4236.0,517.1747,517.2943,516.2775,516.4769,4236.0
2025-01-08 15:00:00,518.1,518.1,516.07,516.81,4590.0,516.4769,516.4769,514.4533,515.1909,4590.0
2025-01-08 15:30:00,516.91,517.8,516.02,517.31,14783.0,515.2906,516.1778,514.4034,515.6894,14783.0
2025-01-10 09:30:00,511.8,512.7,506.7,508.33,22759.0,510.1966,511.0938,505.1126,506.7375,22759.0
2025-01-10 10:00:00,508.56,509.99,505.45,508.71,19856.0,506.9668,508.3923,503.8665,507.1163,19856.0
2025-01-10 10:30:00,507.89,511.5,507.89,510.39,14850.0,506.2989,509.8976,506.2989,508.7911,14850.0
2025-01-10 11:00:00,510.39,510.82,508.31,508.77,3832.0,508.7911,509.2197,506.7176,507.1761,3832.0
2025-01-10 11:30:00,507.91,508.59,507.0,507.27,9602.0,506.3188,506.9967,505.4117,505.6808,9602.0
2025-01-10 12:00:00,506.29,507.44,505.82,507.27,7195.0,504.7039,505.8503,504.2354,505.6808,7195.0
2025-01-10 12:30:00,507.71,509.14,507.61,509.1,3183.0,506.1195,507.545,506.0198,507.5051,3183.0
2025-01-10 13:00:00,509.06,511.9,508.08,511.29,8375.0,507.4652,510.2963,506.4883,509.6882,8375.0
2025-01-10 13:30:00,511.28,512.7,510.32,512.7,3846.0,509.6783,511.0938,508.7213,511.0938,3846.0
2025-01-10 14:00:00,511.37,511.37,509.72,510.24,6175.0,509.768,509.768,508.1232,508.6415,6175.0
2025-01-10 14:30:00,510.25,510.25,508.9,510.04,7880.0,508.6515,508.6515,507.3057,508.4422,7880.0
2025-01-10 15:00:00,510.06,510.06,508.21,508.95,5745.0,508.4621,508.4621,506.6179,507.3556,5745.0
2025-01-10 15:30:00,509.12,509.88,507.92,508.7,23283.0,507.525,508.2827,506.3288,507.1064,23283.0
2025-01-13 09:30:00,506.02,509.41,506.02,507.46,6591.0,504.4347,507.8141,504.4347,505.8702,6591.0
2025-01-13 10:00:00,507.44,508.11,506.55,507.15,4089.0,505.8503,506.5182,504.9631,505.5612,4089.0
2025-01-13 10:30:00,507.18,510.65,507.18,509.82,13566.0,505.5911,509.0502,505.5911,508.2228,13566.0
2025-01-13 11:00:00,509.55,511.44,507.87,510.53,23122.0,507.9537,509.8378,506.279,508.9306,23122.0
2025-01-13 11:30:00,509.91,509.91,508.1,508.1,3990.0,508.3126,508.3126,506.5082,506.5082,3990.0
2025-01-13 12:00:00,507.82,508.97,507.82,508.85,2656.0,506.2291,507.3755,506.2291,507.2559,2656.0
2025-01-13 12:30:00,507.77,507.78,506.42,506.51,4938.0,506.1793,506.1892,504.8335,504.9232,4938.0
2025-01-13 13:00:00,506.58,508.26,506.58,507.79,4657.0,504.993,506.6677,504.993,506.1992,4657.0
2025-01-13 13:30:00,507.6,508.15,507.31,508.01,4999.0,506.0098,506.5581,505.7207,506.4185,4999.0
2025-01-13 14:00:00,507.73,508.79,507.34,508.53,8572.0,506.1394,507.1961,505.7506,506.9369,8572.0
2025-01-13 14:30:00,508.89,509.73,507.91,508.68,8093.0,507.2958,508.1331,506.3188,507.0864,8093.0
2025-01-13 15:00:00,508.66,510.91,507.53,510.57,13037.0,507.0665,509.3094,505.94,508.9705,13037.0
2025-01-13 15:30:00,510.25,513.3,508.94,513.02,49204.0,508.6515,511.6919,507.3456,511.4128,49204.0
2025-01-14 09:30:00,515.85,516.81,513.74,515.92,8179.0,514.234,515.1909,512.1306,514.3037,8179.0
2025-01-14 10:00:00,515.9,517.9,514.88,516.42,7008.0,514.2838,516.2775,513.267,514.8022,7008.0
2025-01-14 10:30:00,516.36,517.96,516.36,516.94,4031.0,514.7424,516.3373,514.7424,515.3205,4031.0
2025-01-14 11:00:00,516.63,516.63,514.52,514.52,4715.0,515.0115,515.0115,512.9081,512.9081,4715.0
2025-01-14 11:30:00,514.27,514.83,513.81,514.82,3248.0,512.6589,513.2171,512.2003,513.2072,3248.0
2025-01-14 12:00:00,514.0,515.21,513.99,514.35,2855.0,512.3897,513.596,512.3798,512.7387,2855.0
2025-01-14 12:30:00,514.73,516.0,514.51,516.0,10124.0,513.1175,514.3835,512.8981,514.3835,10124.0
2025-01-14 13:00:00,515.92,517.4,515.54,517.3,6318.0,514.3037,515.7791,513.9249,515.6794,6318.0
2025-01-14 13:30:00,517.45,519.98,517.05,519.98,5008.0,515.8289,518.351,515.4302,518.351,5008.0
2025-01-14 14:00:00,519.3,520.0,518.61,519.08,6736.0,517.6731,518.371,516.9853,517.4538,6736.0
2025-01-14 14:30:00,519.45,519.84,517.43,517.43,3322.0,517.8227,518.2115,515.809,515.809,3322.0
2025-01-14 15:00:00,517.39,518.56,516.85,518.56,3729.0,515.7691,516.9355,515.2308,516.9355,3729.0
2025-01-14 15:30:00,518.94,518.94,517.25,517.76,21607.0,517.3143,517.3143,515.6296,516.138,21607.0
2025-01-15 09:30:00,529.72,532.29,527.61,531.63,11657.0,528.0605,530.6224,525.9571,529.9645,11657.0
2025-01-15 10:00:00,530.33,531.57,528.07,530.14,12050.0,528.6686,529.9047,526.4157,528.4792,12050.0
2025-01-15 10:30:00,530.31,531.58,529.46,530.29,6774.0,528.6487,529.9147,527.8013,528.6287,6774.0
2025-01-15 11:00:00,530.57,531.49,530.07,530.32,6567.0,528.9078,529.825,528.4094,528.6586,6567.0
2025-01-15 11:30:00,529.79,530.27,529.15,530.26,3386.0,528.1303,528.6088,527.4923,528.5988,3386.0
2025-01-15 12:00:00,530.13,530.85,529.01,529.54,5956.0,528.4692,529.187,527.3527,527.8811,5956.0
2025-01-15 12:30:00,529.8,529.9,527.41,527.61,3450.0,528.1402,528.2399,525.7577,525.9571,3450.0
2025-01-15 13:00:00,527.81,530.49,527.8,530.49,7350.0,526.1565,528.8281,526.1465,528.8281,7350.0
2025-01-15 13:30:00,530.67,531.12,529.0,531.12,10337.0,529.0075,529.4561,527.3428,529.4561,10337.0
2025-01-15 14:00:00,531.55,531.93,530.38,531.21,7757.0,529.8848,530.2636,528.7184,529.5458,7757.0
2025-01-15 14:30:00,531.21,531.76,530.79,531.52,5886.0,529.5458,530.0941,529.1271,529.8549,5886.0
2025-01-15 15:00:00,531.67,532.2,531.48,532.03,4814.0,530.0044,530.5327,529.815,530.3633,4814.0
2025-01-15 15:30:00,531.86,532.37,531.12,531.42,15599.0,530.1938,530.7022,529.4561,529.7552,15599.0
2025-01-16 09:30:00,531.16,533.1,527.05,527.2,7299.0,529.496,531.4299,525.3989,525.5484,7299.0
2025-01-16 10:00:00,526.1,530.14,526.1,529.7,8117.0,524.4518,528.4792,524.4518,528.0406,8117.0
2025-01-16 10:30:00,529.7,530.92,528.05,530.92,13520.0,528.0406,529.2567,526.3957,529.2567,13520.0
2025-01-16 11:00:00,530.54,530.58,528.85,530.21,2842.0,528.8779,528.9178,527.1932,528.549,2842.0
2025-01-16 11:30:00,529.98,531.42,529.46,531.13,2905.0,528.3197,529.7552,527.8013,529.4661,2905.0
2025-01-16 12:00:00,530.8,531.68,530.5,531.0,4695.0,529.1371,530.0144,528.8381,529.3365,4695.0
2025-01-16 12:30:00,530.35,530.35,529.28,529.4,1728.0,528.6885,528.6885,527.6219,527.7415,1728.0
2025-01-16 13:00:00,529.58,530.9,529.31,530.22,2170.0,527.9209,529.2368,527.6518,528.5589,2170.0
2025-01-16 13:30:00,530.59,531.4,530.18,531.4,5556.0,528.9278,529.7352,528.5191,529.7352,5556.0
2025-01-16 14:00:00,531.55,532.07,531.55,531.59,962.0,529.8848,530.4031,529.8848,529.9246,962.0
2025-01-16 14:30:00,531.6,531.65,530.75,531.38,3826.0,529.9346,529.9845,529.0873,529.7153,3826.0
2025-01-16 15:00:00,530.93,531.62,530.92,531.2,3553.0,529.2667,529.9545,529.2567,529.5359,3553.0
2025-01-16 15:30:00,531.4,532.44,530.7,531.61,15869.0,529.7352,530.772,529.0374,529.9446,15869.0
2025-01-17 09:30:00,534.46,538.1,533.9,536.24,50807.0,532.7856,536.4142,532.2274,534.5601,50807.0
2025-01-17 10:00:00,537.76,539.47,536.91,537.4,6445.0,536.0753,537.78,535.228,535.7164,6445.0
2025-01-17 10:30:00,536.91,541.9,536.91,540.01,3201.0,535.228,540.2023,535.228,538.3183,3201.0
2025-01-17 11:00:00,540.39,541.71,540.01,541.3,1877.0,538.6971,540.0129,538.3183,539.6042,1877.0
2025-01-17 11:30:00,540.99,543.53,540.01,543.53,4295.0,539.2952,541.8272,538.3183,541.8272,4295.0
2025-01-17 12:00:00,543.11,543.51,541.71,543.07,5777.0,541.4086,541.8073,540.0129,541.3687,5777.0
2025-01-17 12:30:00,543.32,544.64,542.5,542.5,10876.0,541.6179,542.9338,540.8005,540.8005,10876.0
2025-01-17 13:00:00,542.32,543.01,541.84,542.4,3257.0,540.621,541.3089,540.1425,540.7008,3257.0
2025-01-17 13:30:00,542.46,542.83,541.28,541.47,4915.0,540.7606,541.1294,539.5843,539.7737,4915.0
2025-01-17 14:00:00,541.55,542.73,541.55,542.08,5834.0,539.8534,541.0297,539.8534,540.3818,5834.0
2025-01-17 14:30:00,542.11,543.24,541.78,542.85,6338.0,540.4117,541.5381,540.0827,541.1494,6338.0
2025-01-17 15:00:00,542.77,544.6,542.5,543.72,9944.0,541.0696,542.8939,540.8005,542.0166,9944.0
2025-01-17 15:30:00,543.76,544.35,542.49,542.66,30020.0,542.0565,542.6447,540.7905,540.96,30020.0
2025-01-21 09:30:00,555.84,558.73,550.92,553.34,18979.0,554.0987,556.9796,549.1941,551.6065,18979.0
2025-01-21 10:00:00,553.57,553.57,549.53,550.99,8128.0,551.8358,551.8358,547.8084,549.2639,8128.0
2025-01-21 10:30:00,550.99,555.2,550.98,555.04,9552.0,549.2639,553.4607,549.2539,553.3012,9552.0
2025-01-21 11:00:00,553.63,557.93,553.63,557.06,5945.0,551.8956,556.1821,551.8956,555.3148,5945.0
2025-01-21 11:30:00,556.09,557.99,556.09,557.08,34495.0,554.3479,556.2419,554.3479,555.3348,34495.0
2025-01-21 12:00:00,557.08,558.72,556.81,558.72,8201.0,555.3348,556.9696,555.0656,556.9696,8201.0
2025-01-21 12:30:00,558.76,560.12,554.21,555.51,50416.0,557.0095,558.3653,552.4738,553.7697,50416.0
2025-01-21 13:00:00,554.9,554.9,552.03,554.58,4984.0,553.1616,553.1616,550.3006,552.8426,4984.0
2025-01-21 13:30:00,554.8,555.71,553.26,553.7,5552.0,553.0619,553.9691,551.5268,551.9654,5552.0
2025-01-21 14:00:00,553.55,553.61,552.08,553.31,7057.0,551.8158,551.8757,550.3505,551.5766,7057.0
2025-01-21 14:30:00,553.68,553.76,552.12,552.64,5476.0,551.9454,552.0252,550.3903,550.9087,5476.0
2025-01-21 15:00:00,552.19,553.06,551.13,551.17,6433.0,550.4601,551.3274,549.4034,549.4433,6433.0
2025-01-21 15:30:00,551.28,552.8,550.96,552.64,13729.0,549.553,551.0682,549.234,550.9087,13729.0
2025-01-22 09:30:00,549.08,550.1,540.95,549.97,22086.0,547.3598,548.3767,539.2553,548.2471,22086.0
2025-01-22 10:00:00,550.65,552.66,549.0,551.62,8948.0,548.9249,550.9286,547.2801,549.8919,8948.0
2025-01-22 10:30:00,550.18,553.78,550.17,552.92,7507.0,548.4564,552.0451,548.4464,551.1878,7507.0
2025-01-22 11:00:00,553.79,553.86,551.92,552.98,6706.0,552.0551,552.1249,550.191,551.2476,6706.0
2025-01-22 11:30:00,553.86,554.44,552.55,552.55,5948.0,552.1249,552.7031,550.819,550.819,5948.0
2025-01-22 12:00:00,552.74,553.04,551.1,552.18,5236.0,551.0084,551.3074,549.3735,550.4501,5236.0
2025-01-22 12:30:00,552.38,552.9,550.04,550.25,8033.0,550.6495,551.1679,548.3168,548.5262,8033.0
2025-01-22 13:00:00,550.33,552.05,550.16,551.59,5645.0,548.6059,550.3205,548.4365,549.862,5645.0
2025-01-22 13:30:00,551.84,552.7,550.76,551.01,4022.0,550.1112,550.9685,549.0346,549.2838,4022.0
2025-01-22 14:00:00,550.9,551.15,550.03,550.14,5617.0,549.1741,549.4234,548.3069,548.4165,5617.0
2025-01-22 14:30:00,550.64,551.23,550.33,550.43,3123.0,548.915,549.5031,548.6059,548.7056,3123.0
2025-01-22 15:00:00,550.7,552.18,550.19,550.51,9318.0,548.9748,550.4501,548.4664,548.7854,9318.0
2025-01-22 15:30:00,550.77,550.77,547.69,549.48,34236.0,549.0446,549.0446,545.9742,547.7586,34236.0
2025-01-23 09:30:00,551.61,554.68,548.69,551.34,14644.0,549.8819,552.9423,546.9711,549.6128,14644.0
2025-01-23 10:00:00,551.08,551.75,548.55,549.43,4849.0,549.3536,550.0215,546.8315,547.7088,4849.0
2025-01-23 10:30:00,548.87,548.87,548.86,548.87,200.0,547.1505,547.1505,547.1405,547.1505,200.0
2025-01-23 11:00:00,549.41,550.49,547.25,548.26,5744.0,547.6888,548.7654,545.5356,546.5424,5744.0
2025-01-23 11:30:00,547.75,548.85,547.75,548.07,3764.0,546.034,547.1306,546.034,546.353,3764.0
2025-01-23 12:00:00,548.07,550.24,548.07,550.24,6389.0,546.353,548.5162,546.353,548.5162,6389.0
2025-01-23 12:30:00,550.25,550.38,549.29,549.29,4400.0,548.5262,548.6558,547.5692,547.5692,4400.0
2025-01-23 13:00:00,548.84,549.29,547.09,547.12,9916.0,547.1206,547.5692,545.3761,545.406,9916.0
2025-01-23 13:30:00,547.38,547.48,546.5,547.48,6078.0,545.6652,545.7649,544.7879,545.7649,6078.0
2025-01-23 14:00:00,548.17,548.59,547.43,548.56,4849.0,546.4527,546.8714,545.715,546.8415,4849.0
2025-01-23 14:30:00,548.59,549.15,548.04,549.04,16419.0,546.8714,547.4296,546.3231,547.32,16419.0
2025-01-23 15:00:00,549.04,550.21,548.88,550.06,5671.0,547.32,548.4863,547.1605,548.3368,5671.0
2025-01-23 15:30:00,549.84,549.84,547.86,548.38,32122.0,548.1175,548.1175,546.1437,546.662,32122.0
2025-01-24 09:30:00,548.8,549.38,546.36,548.0,15198.0,547.0807,547.6589,544.6484,546.2832,15198.0
2025-01-24 10:00:00,547.68,548.89,546.73,548.89,8923.0,545.9642,547.1704,545.0172,547.1704,8923.0
2025-01-24 10:30:00,547.99,550.46,547.7,549.84,7304.0,546.2733,548.7355,545.9842,548.1175,7304.0
2025-01-24 11:00:00,549.73,550.47,549.3,550.2,3568.0,548.0078,548.7455,547.5792,548.4763,3568.0
2025-01-24 11:30:00,550.54,550.54,549.78,549.86,11058.0,548.8153,548.8153,548.0577,548.1374,11058.0
2025-01-24 12:00:00,549.84,550.22,549.44,549.78,6153.0,548.1175,548.4963,547.7187,548.0577,6153.0
2025-01-24 12:30:00,549.58,550.26,549.55,549.55,2789.0,547.8583,548.5362,547.8284,547.8284,2789.0
2025-01-24 13:00:00,549.96,550.0,548.77,548.77,8565.0,548.2371,548.277,547.0508,547.0508,8565.0
2025-01-24 13:30:00,548.91,549.18,547.62,547.89,7665.0,547.1904,547.4595,545.9044,546.1736,7665.0
2025-01-24 14:00:00,547.96,548.94,547.5,548.85,6787.0,546.2434,547.2203,545.7848,547.1306,6787.0
2025-01-24 14:30:00,548.87,548.87,547.88,547.88,3731.0,547.1505,547.1505,546.1636,546.1636,3731.0
2025-01-24 15:00:00,547.59,547.73,547.24,547.26,5712.0,545.8745,546.0141,545.5256,545.5456,5712.0
2025-01-24 15:30:00,547.44,548.87,547.35,548.55,29493.0,545.725,547.1505,545.6353,546.8315,29493.0
2025-01-27 09:30:00,544.33,545.52,541.65,544.72,13263.0,542.6247,543.811,539.9531,543.0135,13263.0
2025-01-27 10:00:00,544.65,545.33,543.03,543.83,9683.0,542.9437,543.6216,541.3288,542.1263,9683.0
2025-01-27 10:30:00,544.52,545.95,544.17,545.23,2752.0,542.8141,544.2397,542.4652,543.5219,2752.0
2025-01-27 11:00:00,545.02,545.19,544.24,544.36,10946.0,543.3126,543.482,542.535,542.6546,10946.0
2025-01-27 11:30:00,543.72,544.35,542.63,543.14,9094.0,542.0166,542.6447,540.9301,541.4385,9094.0
2025-01-27 12:00:00,543.24,548.07,543.23,548.01,11709.0,541.5381,546.353,541.5282,546.2932,11709.0
2025-01-27 12:30:00,548.02,548.2,545.86,546.49,10640.0,546.3032,546.4826,544.1499,544.778,10640.0
2025-01-27 13:00:00,546.91,547.3,546.09,547.12,8889.0,545.1966,545.5854,544.3792,545.406,8889.0
2025-01-27 13:30:00,547.12,548.12,546.17,546.23,5090.0,545.406,546.4029,544.459,544.5188,5090.0
2025-01-27 14:00:00,547.0,547.61,546.92,547.21,3565.0,545.2864,545.8945,545.2066,545.4957,3565.0
2025-01-27 14:30:00,546.99,547.42,546.4,546.4,5894.0,545.2764,545.705,544.6882,544.6882,5894.0
2025-01-27 15:00:00,546.79,547.31,545.99,546.98,5574.0,545.077,545.5954,544.2795,545.2664,5574.0
2025-01-27 15:30:00,547.0,547.05,544.74,546.07,21498.0,545.2864,545.3362,543.0334,544.3593,21498.0
2025-01-28 09:30:00,548.99,556.83,542.1,543.44,15974.0,547.2701,555.0856,540.4017,541.7375,15974.0
2025-01-28 10:00:00,543.72,547.42,543.62,545.75,7603.0,542.0166,545.705,541.917,544.0403,7603.0
2025-01-28 10:30:00,545.61,547.77,545.61,547.76,4483.0,543.9007,546.054,543.9007,546.044,4483.0
2025-01-28 11:00:00,547.61,548.52,544.95,544.96,7963.0,545.8945,546.8016,543.2428,543.2528,7963.0
2025-01-28 11:30:00,544.72,545.77,544.11,544.5,3698.0,543.0135,544.0602,542.4054,542.7942,3698.0
2025-01-28 12:00:00,544.5,545.23,543.66,544.54,3070.0,542.7942,543.5219,541.9568,542.8341,3070.0
2025-01-28 12:30:00,545.01,546.15,544.74,546.15,3394.0,543.3026,544.439,543.0334,544.439,3394.0
2025-01-28 13:00:00,545.3,547.31,545.3,546.72,4470.0,543.5917,545.5954,543.5917,545.0072,4470.0
2025-01-28 13:30:00,547.0,547.0,546.36,546.85,3650.0,545.2864,545.2864,544.6484,545.1368,3650.0
2025-01-28 14:00:00,546.39,547.0,546.13,547.0,2959.0,544.6783,545.2864,544.4191,545.2864,2959.0
2025-01-28 14:30:00,547.0,547.36,546.49,547.01,6725.0,545.2864,545.6452,544.778,545.2963,6725.0
2025-01-28 15:00:00,546.85,547.07,545.6,545.6,4071.0,545.1368,545.3561,543.8908,543.8908,4071.0
2025-01-28 15:30:00,545.11,545.5,541.04,541.73,32463.0,543.4023,543.7911,539.345,540.0329,32463.0
2025-01-29 09:30:00,542.12,544.38,539.2,544.38,9103.0,540.4217,542.6746,537.5108,542.6746,9103.0
2025-01-29 10:00:00,543.21,543.78,540.92,540.93,6916.0,541.5082,542.0765,539.2254,539.2354,6916.0
2025-01-29 10:30:00,541.26,542.82,539.83,539.9,2428.0,539.5643,541.1195,538.1388,538.2086,2428.0
2025-01-29 11:00:00,540.07,540.78,540.06,540.78,1300.0,538.3781,539.0859,538.3681,539.0859,1300.0
2025-01-29 11:30:00,540.58,542.3,540.5,542.3,2344.0,538.8865,540.6011,538.8067,540.6011,2344.0
2025-01-29 12:00:00,542.84,543.76,542.83,543.43,3984.0,541.1394,542.0565,541.1294,541.7275,3984.0
2025-01-29 12:30:00,543.34,544.51,543.22,544.03,3567.0,541.6378,542.8042,541.5182,542.3257,3567.0
2025-01-29 13:00:00,544.3,544.37,542.29,543.7,15378.0,542.5948,542.6646,540.5911,541.9967,15378.0
2025-01-29 13:30:00,544.28,545.22,544.1,545.0,3345.0,542.5749,543.5119,542.3954,543.2926,3345.0
2025-01-29 14:00:00,544.69,544.69,539.75,541.3,10279.0,542.9836,542.9836,538.0591,539.6042,10279.0
2025-01-29 14:30:00,541.29,543.32,541.29,543.32,8813.0,539.5943,541.6179,539.5943,541.6179,8813.0
2025-01-29 15:00:00,542.12,542.41,540.53,542.11,6556.0,540.4217,540.7107,538.8366,540.4117,6556.0
2025-01-29 15:30:00,541.82,542.29,539.69,539.9,26144.0,540.1226,540.5911,537.9993,538.2086,26144.0
2025-01-30 09:30:00,542.31,544.47,540.17,543.85,15087.0,540.6111,542.7643,538.4778,542.1462,15087.0
2025-01-30 10:00:00,543.84,547.0,543.32,543.86,27206.0,542.1363,545.2864,541.6179,542.1562,27206.0
2025-01-30 10:30:00,544.63,546.54,543.63,543.9,9288.0,542.9238,544.8278,541.9269,542.1961,9288.0
2025-01-30 11:00:00,543.68,544.29,542.53,542.53,1803.0,541.9768,542.5849,540.8304,540.8304,1803.0
2025-01-30 11:30:00,543.49,545.0,543.48,544.6,3921.0,541.7874,543.2926,541.7774,542.8939,3921.0
2025-01-30 12:00:00,544.75,544.75,542.44,543.01,3587.0,543.0434,543.0434,540.7407,541.3089,3587.0
2025-01-30 12:30:00,543.11,544.2,543.11,543.94,2544.0,541.4086,542.4951,541.4086,542.236,2544.0
2025-01-30 13:00:00,544.38,545.76,544.1,545.75,4386.0,542.6746,544.0502,542.3954,544.0403,4386.0
2025-01-30 13:30:00,545.79,547.44,545.76,546.02,13468.0,544.0802,545.725,544.0502,544.3094,13468.0
2025-01-30 14:00:00,546.32,546.55,545.83,546.29,3335.0,544.6085,544.8378,544.12,544.5786,3335.0
2025-01-30 14:30:00,546.06,546.54,544.59,546.37,5650.0,544.3493,544.8278,542.8839,544.6583,5650.0
2025-01-30 15:00:00,546.75,547.87,546.58,546.75,28350.0,545.0371,546.1536,544.8677,545.0371,28350.0
2025-01-30 15:30:00,546.73,547.19,542.06,546.32,20905.0,545.0172,545.4758,540.3618,544.6085,20905.0
2025-01-31 09:30:00,545.57,548.29,543.82,546.73,8125.0,543.8608,546.5723,542.1163,545.0172,8125.0
2025-01-31 10:00:00,546.17,547.4,545.5,547.4,3252.0,544.459,545.6851,543.7911,545.6851,3252.0
2025-01-31 10:30:00,547.4,547.65,545.85,546.8,16842.0,545.6851,545.9343,544.14,545.087,16842.0
2025-01-31 11:00:00,547.04,547.18,545.38,545.54,6172.0,545.3262,545.4658,543.6714,543.8309,6172.0
2025-01-31 11:30:00,545.73,545.73,543.01,543.47,3922.0,544.0203,544.0203,541.3089,541.7674,3922.0
2025-01-31 12:00:00,543.47,544.53,543.0,544.43,5006.0,541.7674,542.8241,541.2989,542.7244,5006.0
2025-01-31 12:30:00,544.43,545.45,544.02,544.64,4390.0,542.7244,543.7412,542.3157,542.9338,4390.0
2025-01-31 13:00:00,544.62,546.14,543.64,544.19,5429.0,542.9138,544.4291,541.9369,542.4852,5429.0
2025-01-31 13:30:00,544.19,544.44,542.32,543.27,6481.0,542.4852,542.7344,540.621,541.5681,6481.0
2025-01-31 14:00:00,542.93,543.91,541.99,543.91,4562.0,541.2291,542.206,540.2921,542.206,4562.0
2025-01-31 14:30:00,544.36,544.52,543.29,544.29,3566.0,542.6546,542.8141,541.588,542.5849,3566.0
2025-01-31 15:00:00,544.55,544.55,542.97,543.01,8398.0,542.844,542.844,541.269,541.3089,8398.0
2025-01-31 15:30:00,542.94,545.47,542.83,544.16,29991.0,541.2391,543.7612,541.1294,542.4553,29991.0
2025-02-03 09:30:00,536.03,536.95,527.78,528.62,19986.0,534.3507,535.2678,526.1266,526.9639,19986.0
2025-02-03 10:00:00,528.62,533.79,528.31,533.33,11077.0,526.9639,532.1177,526.6549,531.6592,11077.0
2025-02-03 10:30:00,534.25,538.75,533.85,536.68,20015.0,532.5763,537.0622,532.1776,534.9987,20015.0
2025-02-03 11:00:00,535.92,537.91,535.37,536.14,2421.0,534.2411,536.2248,533.6928,534.4604,2421.0
2025-02-03 11:30:00,536.06,537.61,535.61,536.25,5989.0,534.3806,535.9258,533.932,534.57,5989.0
2025-02-03 12:00:00,535.52,537.55,535.07,537.02,4570.0,533.8423,535.866,533.3937,535.3376,4570.0
2025-02-03 12:30:00,536.48,536.81,535.22,536.13,4397.0,534.7993,535.1283,533.5433,534.4504,4397.0
2025-02-03 13:00:00,535.99,537.2,535.35,537.2,3960.0,534.3109,535.5171,533.6729,535.5171,3960.0
2025-02-03 13:30:00,537.58,538.64,537.13,538.64,2108.0,535.8959,536.9526,535.4473,536.9526,2108.0
2025-02-03 14:00:00,538.75,540.37,538.7,539.89,4578.0,537.0622,538.6771,537.0124,538.1986,4578.0
2025-02-03 14:30:00,539.89,539.97,537.9,537.9,7071.0,538.1986,538.2784,536.2149,536.2149,7071.0
2025-02-03 15:00:00,538.13,538.14,536.57,536.57,7072.0,536.4442,536.4541,534.889,534.889,7072.0
2025-02-03 15:30:00,536.64,539.64,535.29,535.81,28686.0,534.9588,537.9494,533.613,534.1314,28686.0
2025-02-04 09:30:00,539.78,541.45,536.42,538.15,9609.0,538.089,539.7538,534.7395,536.4641,9609.0
2025-02-04 10:00:00,539.2,540.92,538.64,538.79,8913.0,537.5108,539.2254,536.9526,537.1021,8913.0
2025-02-04 10:30:00,538.78,541.09,538.0,538.79,6184.0,537.0921,539.3949,536.3146,537.1021,6184.0
2025-02-04 11:00:00,538.43,540.88,538.43,539.37,6759.0,536.7432,539.1855,536.7432,537.6803,6759.0
2025-02-04 11:30:00,539.46,540.61,539.46,539.51,4056.0,537.77,538.9164,537.77,537.8198,4056.0
2025-02-04 12:00:00,539.88,540.39,538.51,539.0,4012.0,538.1887,538.6971,536.823,537.3114,4012.0
2025-02-04 12:30:00,538.56,540.2,538.56,540.2,16060.0,536.8728,538.5077,536.8728,538.5077,16060.0
2025-02-04 13:00:00,539.96,540.5,539.46,539.9,2147.0,538.2684,538.8067,537.77,538.2086,2147.0
2025-02-04 13:30:00,540.04,540.04,537.33,537.46,4712.0,538.3482,538.3482,535.6467,535.7763,4712.0
2025-02-04 14:00:00,537.06,539.9,537.06,539.68,4758.0,535.3775,538.2086,535.3775,537.9893,4758.0
2025-02-04 14:30:00,539.56,540.81,539.32,540.16,36197.0,537.8697,539.1158,537.6304,538.4678,36197.0
2025-02-04 15:00:00,539.93,540.16,537.76,537.76,12331.0,538.2385,538.4678,536.0753,536.0753,12331.0
2025-02-04 15:30:00,537.76,539.17,536.78,537.47,39172.0,536.0753,537.4809,535.0984,535.7862,39172.0
2025-02-05 09:30:00,541.33,541.33,537.29,538.21,4216.0,539.6341,539.6341,535.6068,536.5239,4216.0
2025-02-05 10:00:00,537.3,540.7,537.0,539.16,3995.0,535.6168,539.0061,535.3177,537.4709,3995.0
2025-02-05 10:30:00,539.12,539.22,536.1,537.0,19007.0,537.4311,537.5307,534.4205,535.3177,19007.0
2025-02-05 11:00:00,536.5,537.09,536.05,536.77,3621.0,534.8193,535.4074,534.3707,535.0884,3621.0
2025-02-05 11:30:00,537.34,539.54,536.49,538.9,32455.0,535.6566,537.8497,534.8093,537.2117,32455.0
2025-02-05 12:00:00,538.9,541.02,538.5,539.98,44461.0,537.2117,539.3251,536.813,538.2884,44461.0
2025-02-05 12:30:00,539.71,540.78,539.47,540.73,6358.0,538.0192,539.0859,537.78,539.036,6358.0
2025-02-05 13:00:00,540.58,540.95,540.31,540.76,11176.0,538.8865,539.2553,538.6173,539.0659,11176.0
2025-02-05 13:30:00,540.71,541.48,540.17,540.8,9703.0,539.0161,539.7837,538.4778,539.1058,9703.0
2025-02-05 14:00:00,540.83,541.31,540.37,540.4,8462.0,539.1357,539.6142,538.6771,538.707,8462.0
2025-02-05 14:30:00,540.58,541.17,540.46,540.7,6636.0,538.8865,539.4746,538.7669,539.0061,6636.0
2025-02-05 15:00:00,540.61,540.91,539.61,539.65,7234.0,538.9164,539.2154,537.9195,537.9594,7234.0
2025-02-05 15:30:00,539.29,540.01,538.41,539.95,34261.0,537.6005,538.3183,536.7233,538.2585,34261.0
2025-02-06 09:30:00,541.4,543.08,540.26,542.48,13806.0,539.7039,541.3786,538.5675,540.7805,13806.0
2025-02-06 10:00:00,542.55,544.53,541.75,542.67,4255.0,540.8503,542.8241,540.0528,540.9699,4255.0
2025-02-06 10:30:00,543.55,544.47,543.12,544.15,4271.0,541.8472,542.7643,541.4185,542.4453,4271.0
2025-02-06 11:00:00,544.83,546.72,543.69,546.57,8715.0,543.1232,545.0072,541.9867,544.8577,8715.0
2025-02-06 11:30:00,546.49,546.49,544.69,544.69,3672.0,544.778,544.778,542.9836,542.9836,3672.0
2025-02-06 12:00:00,545.02,545.97,544.98,545.89,3275.0,543.3126,544.2596,543.2727,544.1798,3275.0
2025-02-06 12:30:00,545.88,546.66,545.46,546.58,1811.0,544.1699,544.9474,543.7512,544.8677,1811.0
2025-02-06 13:00:00,546.58,548.19,545.79,546.11,8404.0,544.8677,546.4726,544.0802,544.3992,8404.0
2025-02-06 13:30:00,545.68,545.68,543.02,543.85,2567.0,543.9705,543.9705,541.3188,542.1462,2567.0
2025-02-06 14:00:00,543.98,544.78,542.3,542.63,4188.0,542.2758,543.0733,540.6011,540.9301,4188.0
2025-02-06 14:30:00,540.89,542.55,540.11,542.08,10481.0,539.1955,540.8503,538.4179,540.3818,10481.0
2025-02-06 15:00:00,542.17,543.11,541.69,542.83,10707.0,540.4715,541.4086,539.993,541.1294,10707.0
2025-02-06 15:30:00,543.53,546.35,543.53,545.44,49348.0,541.8272,544.6384,541.8272,543.7313,49348.0
2025-02-07 09:30:00,545.44,546.26,543.6,546.26,5477.0,543.7313,544.5487,541.897,544.5487,5477.0
2025-02-07 10:00:00,544.52,547.13,541.52,542.8,10834.0,542.8141,545.416,539.8235,541.0995,10834.0
2025-02-07 10:30:00,543.59,544.11,539.65,544.11,9351.0,541.887,542.4054,537.9594,542.4054,9351.0
2025-02-07 11:00:00,542.36,544.1,541.07,542.17,6871.0,540.6609,542.3954,539.3749,540.4715,6871.0
2025-02-07 11:30:00,542.33,542.33,539.99,539.99,5815.0,540.631,540.631,538.2983,538.2983,5815.0
2025-02-07 12:00:00,539.92,541.94,539.42,541.07,4352.0,538.2285,540.2422,537.7301,539.3749,4352.0
2025-02-07 12:30:00,541.07,541.29,538.7,539.39,23181.0,539.3749,539.5943,537.0124,537.7002,23181.0
2025-02-07 13:00:00,540.0,540.43,538.98,538.98,4198.0,538.3083,538.7369,537.2915,537.2915,4198.0
2025-02-07 13:30:00,539.75,540.24,539.32,539.4,7668.0,538.0591,538.5475,537.6304,537.7102,7668.0
2025-02-07 14:00:00,539.83,540.6,538.3,538.31,12876.0,538.1388,538.9064,536.6136,536.6236,12876.0
2025-02-07 14:30:00,538.31,539.19,538.3,538.89,4377.0,536.6236,537.5008,536.6136,537.2018,4377.0
2025-02-07 15:00:00,538.91,539.39,537.82,538.75,8065.0,537.2217,537.7002,536.1351,537.0622,8065.0
2025-02-07 15:30:00,538.83,539.06,537.62,538.61,27761.0,537.142,537.3712,535.9358,536.9226,27761.0
2025-02-10 09:30:00,542.09,542.09,534.11,534.38,14554.0,540.3917,540.3917,532.4367,532.7059,14554.0
2025-02-10 10:00:00,535.8,536.12,532.53,534.11,10490.0,534.1215,534.4404,530.8617,532.4367,10490.0
2025-02-10 10:30:00,534.05,534.44,532.12,533.05,16297.0,532.3769,532.7657,530.453,531.3801,16297.0
2025-02-10 11:00:00,532.38,533.8,531.86,532.55,22721.0,530.7122,532.1277,530.1938,530.8816,22721.0
2025-02-10 11:30:00,533.16,533.64,532.39,533.07,27424.0,531.4897,531.9682,530.7221,531.4,27424.0
2025-02-10 12:00:00,532.56,533.3,531.57,532.79,11232.0,530.8916,531.6293,529.9047,531.1209,11232.0
2025-02-10 12:30:00,532.48,534.94,531.78,534.94,9459.0,530.8119,533.2641,530.114,533.2641,9459.0
2025-02-10 13:00:00,534.77,536.12,534.29,534.3,7100.0,533.0947,534.4404,532.6162,532.6262,7100.0
2025-02-10 13:30:00,534.63,535.87,533.97,533.97,6420.0,532.9551,534.1912,532.2972,532.2972,6420.0
2025-02-10 14:00:00,534.52,534.78,533.55,534.44,7288.0,532.8455,533.1046,531.8785,532.7657,7288.0
2025-02-10 14:30:00,534.6,534.89,533.23,533.23,7351.0,532.9252,533.2143,531.5595,531.5595,7351.0
2025-02-10 15:00:00,532.91,533.09,531.1,531.28,17125.0,531.2405,531.4199,529.4362,529.6156,17125.0
2025-02-10 15:30:00,531.51,531.72,529.95,530.97,36955.0,529.8449,530.0542,528.2898,529.3066,36955.0
2025-02-11 09:30:00,527.06,532.14,525.56,530.95,9026.0,525.4088,530.4729,523.9135,529.2866,9026.0
2025-02-11 10:00:00,530.89,532.41,528.9,530.63,2734.0,529.2268,530.7421,527.2431,528.9676,2734.0
2025-02-11 10:30:00,530.47,532.29,529.75,531.42,8295.0,528.8081,530.6224,528.0904,529.7552,8295.0
2025-02-11 11:00:00,531.22,533.39,531.22,531.61,12342.0,529.5558,531.719,529.5558,529.9446,12342.0
2025-02-11 11:30:00,531.61,532.7,529.93,530.31,15992.0,529.9446,531.0312,528.2698,528.6487,15992.0
2025-02-11 12:00:00,530.31,530.51,526.35,526.35,17048.0,528.6487,528.848,524.7011,524.7011,17048.0
2025-02-11 12:30:00,526.25,526.83,523.35,525.77,12607.0,524.6014,525.1796,521.7105,524.1229,12607.0
2025-02-11 13:00:00,525.34,527.15,525.0,525.95,5720.0,523.6942,525.4986,523.3553,524.3023,5720.0
2025-02-11 13:30:00,525.78,527.46,525.71,527.46,10940.0,524.1328,525.8076,524.0631,525.8076,10940.0
2025-02-11 14:00:00,527.25,528.28,526.71,527.74,9486.0,525.5982,526.625,525.0599,526.0867,9486.0
2025-02-11 14:30:00,527.68,529.88,527.67,528.26,24558.0,526.0269,528.22,526.0169,526.6051,24558.0
2025-02-11 15:00:00,528.26,530.29,526.56,530.18,17305.0,526.6051,528.6287,524.9104,528.5191,17305.0
2025-02-11 15:30:00,529.85,531.02,528.72,529.0,83657.0,528.1901,529.3564,527.0636,527.3428,83657.0
2025-02-12 09:30:00,501.43,511.38,482.71,504.97,127208.0,499.8591,509.778,481.1978,503.388,127208.0
2025-02-12 10:00:00,508.3,509.99,505.59,507.74,43629.0,506.7076,508.3923,504.0061,506.1494,43629.0
2025-02-12 10:30:00,507.66,516.5,505.53,514.34,60647.0,506.0696,514.8819,503.9463,512.7287,60647.0
2025-02-12 11:00:00,515.15,515.17,508.1,512.27,39419.0,513.5361,513.5561,506.5082,510.6652,39419.0
2025-02-12 11:30:00,512.27,515.77,511.7,514.0,43833.0,510.6652,514.1542,510.097,512.3897,43833.0
2025-02-12 12:00:00,513.99,521.59,513.08,521.59,31613.0,512.3798,519.956,511.4726,519.956,31613.0
2025-02-12 12:30:00,521.17,526.98,520.19,526.5,32215.0,519.5373,525.3291,518.5604,524.8506,32215.0
2025-02-12 13:00:00,526.5,526.51,522.14,524.15,20156.0,524.8506,524.8606,520.5042,522.5079,20156.0
2025-02-12 13:30:00,523.43,525.45,522.71,524.01,13172.0,521.7902,523.8039,521.0725,522.3684,13172.0
2025-02-12 14:00:00,524.01,524.01,519.69,520.52,14216.0,522.3684,522.3684,518.0619,518.8893,14216.0
2025-02-12 14:30:00,520.51,522.68,520.39,522.3,27869.0,518.8794,521.0426,518.7597,520.6637,27869.0
2025-02-12 15:00:00,522.13,522.36,520.26,522.23,30397.0,520.4943,520.7236,518.6301,520.594,30397.0
2025-02-12 15:30:00,522.51,522.69,514.69,516.63,107519.0,520.8731,521.0525,513.0776,515.0115,107519.0
2025-02-13 09:30:00,522.87,525.55,518.32,523.37,20996.0,521.232,523.9036,516.6962,521.7304,20996.0
2025-02-13 10:00:00,523.15,525.6,520.56,524.05,29995.0,521.5111,523.9534,518.9292,522.4083,29995.0
2025-02-13 10:30:00,524.05,526.59,522.78,523.67,19972.0,522.4083,524.9403,521.1422,522.0295,19972.0
2025-02-13 11:00:00,523.68,525.57,523.25,524.57,18654.0,522.0394,523.9235,521.6108,522.9266,18654.0
2025-02-13 11:30:00,524.66,526.86,524.21,526.24,15318.0,523.0164,525.2095,522.5678,524.5914,15318.0
2025-02-13 12:00:00,526.14,531.7,525.73,531.49,31023.0,524.4917,530.0343,524.083,529.825,31023.0
2025-02-13 12:30:00,531.15,531.24,526.57,526.58,8310.0,529.486,529.5757,524.9204,524.9303,8310.0
2025-02-13 13:00:00,526.53,528.0,526.26,527.68,13288.0,524.8805,526.3459,524.6113,526.0269,13288.0
2025-02-13 13:30:00,527.88,527.88,525.78,527.48,10017.0,526.2263,526.2263,524.1328,525.8275,10017.0
2025-02-13 14:00:00,527.48,527.5,524.75,525.58,9971.0,525.8275,525.8475,523.1061,523.9335,9971.0
2025-02-13 14:30:00,525.7,527.46,525.29,526.71,14516.0,524.0531,525.8076,523.6444,525.0599,14516.0
2025-02-13 15:00:00,527.01,529.36,526.0,527.74,15593.0,525.359,527.7016,524.3522,526.0867,15593.0
2025-02-13 15:30:00,528.11,532.11,527.18,531.43,51232.0,526.4555,530.443,525.5285,529.7651,51232.0
2025-02-14 09:30:00,535.38,535.38,528.55,531.54,13997.0,533.7028,533.7028,526.8942,529.8748,13997.0
2025-02-14 10:00:00,531.59,534.2,530.57,531.98,21746.0,529.9246,532.5265,528.9078,530.3134,21746.0
2025-02-14 10:30:00,531.97,531.97,526.84,528.86,16126.0,530.3035,530.3035,525.1895,527.2032,16126.0
2025-02-14 11:00:00,528.44,531.32,528.41,529.17,18444.0,526.7845,529.6555,526.7546,527.5122,18444.0
2025-02-14 11:30:00,529.43,530.33,528.88,530.33,19469.0,527.7714,528.6686,527.2231,528.6686,19469.0
2025-02-14 12:00:00,530.32,531.41,529.45,530.95,12641.0,528.6586,529.7452,527.7913,529.2866,12641.0
2025-02-14 12:30:00,530.71,530.72,528.65,528.87,9517.0,529.0474,529.0574,526.9939,527.2132,9517.0
2025-02-14 13:00:00,528.87,530.29,528.46,530.14,17588.0,527.2132,528.6287,526.8044,528.4792,17588.0
2025-02-14 13:30:00,530.31,532.14,530.15,531.63,11405.0,528.6487,530.4729,528.4892,529.9645,11405.0
2025-02-14 14:00:00,531.72,532.38,531.0,531.04,12954.0,530.0542,530.7122,529.3365,529.3764,12954.0
2025-02-14 14:30:00,531.18,531.9,529.06,529.47,13811.0,529.5159,530.2337,527.4026,527.8113,13811.0
2025-02-14 15:00:00,529.48,529.97,527.97,528.07,23010.0,527.8213,528.3097,526.316,526.4157,23010.0
2025-02-14 15:30:00,528.56,528.73,525.43,526.98,52188.0,526.9041,527.0736,523.7839,525.3291,52188.0
2025-02-18 09:30:00,532.7,534.7,529.15,531.74,29086.0,531.0312,533.0249,527.4923,530.0742,29086.0
2025-02-18 10:00:00,531.92,536.94,529.87,536.31,15559.0,530.2536,535.2579,528.21,534.6299,15559.0
2025-02-18 10:30:00,536.1,539.08,534.78,539.05,12593.0,534.4205,537.3912,533.1046,537.3613,12593.0
2025-02-18 11:00:00,539.75,539.75,535.36,536.84,9278.0,538.0591,538.0591,533.6828,535.1582,9278.0
2025-02-18 11:30:00,536.83,538.3,535.79,538.06,10585.0,535.1482,536.6136,534.1115,536.3744,10585.0
2025-02-18 12:00:00,538.06,538.19,536.67,536.73,6257.0,536.3744,536.504,534.9887,535.0485,6257.0
2025-02-18 12:30:00,537.56,537.61,535.73,536.76,7961.0,535.8759,535.9258,534.0517,535.0784,7961.0
2025-02-18 13:00:00,536.76,537.54,536.57,537.3,9258.0,535.0784,535.856,534.889,535.6168,9258.0
2025-02-18 13:30:00,537.38,539.61,537.38,537.51,10440.0,535.6965,537.9195,535.6965,535.8261,10440.0
2025-02-18 14:00:00,538.06,538.42,534.76,535.0,20755.0,536.3744,536.7332,533.0847,533.324,20755.0
2025-02-18 14:30:00,535.12,535.12,531.87,532.75,15116.0,533.4436,533.4436,530.2038,531.081,15116.0
2025-02-18 15:00:00,532.04,533.97,531.39,533.38,14215.0,530.3732,532.2972,529.7253,531.709,14215.0
2025-02-18 15:30:00,533.38,534.62,531.59,534.27,86538.0,531.709,532.9451,529.9246,532.5962,86538.0
2025-02-19 09:30:00,527.33,530.48,521.31,522.77,10144.0,525.678,528.8181,519.6768,521.1323,10144.0
2025-02-19 10:00:00,524.33,527.5,523.79,525.41,4673.0,522.6874,525.8475,522.1491,523.764,4673.0
2025-02-19 10:30:00,525.27,525.56,522.95,522.98,11186.0,523.6244,523.9135,521.3117,521.3416,11186.0
2025-02-19 11:00:00,523.16,523.94,521.2,521.5,12698.0,521.5211,522.2986,519.5672,519.8663,12698.0
2025-02-19 11:30:00,521.31,522.89,520.62,521.0,14049.0,519.6768,521.2519,518.989,519.3678,14049.0
2025-02-19 12:00:00,520.95,521.4,519.62,520.55,4638.0,519.318,519.7666,517.9921,518.9192,4638.0
2025-02-19 12:30:00,520.11,520.12,517.35,517.98,6451.0,518.4806,518.4906,515.7293,516.3573,6451.0
2025-02-19 13:00:00,517.46,520.95,517.0,520.95,7640.0,515.8389,519.318,515.3803,519.318,7640.0
2025-02-19 13:30:00,520.98,521.98,520.69,521.85,7947.0,519.3479,520.3447,519.0588,520.2152,7947.0
2025-02-19 14:00:00,521.7,521.99,520.65,521.99,5182.0,520.0656,520.3547,519.0189,520.3547,5182.0
2025-02-19 14:30:00,522.05,522.08,521.45,521.62,3000.0,520.4145,520.4444,519.8164,519.9859,3000.0
2025-02-19 15:00:00,521.6,521.9,520.26,521.76,6683.0,519.9659,520.265,518.6301,520.1254,6683.0
2025-02-19 15:30:00,521.95,522.69,520.05,520.96,39454.0,520.3148,521.0525,518.4208,519.3279,39454.0
2025-02-20 09:30:00,516.76,519.88,512.67,512.67,11052.0,515.1411,518.2513,511.0639,511.0639,11052.0
2025-02-20 10:00:00,512.62,512.8,506.81,510.35,21724.0,511.0141,511.1935,505.2223,508.7512,21724.0
2025-02-20 10:30:00,510.47,510.98,509.18,509.18,20604.0,508.8708,509.3792,507.5848,507.5848,20604.0
2025-02-20 11:00:00,508.97,509.29,507.51,508.42,15655.0,507.3755,507.6945,505.9201,506.8272,15655.0
2025-02-20 11:30:00,508.48,508.48,505.95,507.18,14133.0,506.887,506.887,504.365,505.5911,14133.0
2025-02-20 12:00:00,507.52,508.17,506.58,506.59,11630.0,505.93,506.578,504.993,505.003,11630.0
2025-02-20 12:30:00,505.92,507.35,505.0,505.0,6327.0,504.3351,505.7606,503.4179,503.4179,6327.0
2025-02-20 13:00:00,505.36,505.36,502.01,504.1,14090.0,503.7768,503.7768,500.4373,502.5208,14090.0
2025-02-20 13:30:00,504.75,505.59,503.96,504.59,1500.0,503.1687,504.0061,502.3812,503.0092,1500.0
2025-02-20 14:00:00,504.62,504.97,502.09,502.09,15177.0,503.0391,503.388,500.5171,500.5171,15177.0
2025-02-20 14:30:00,502.08,502.1,500.09,501.34,40445.0,500.5071,500.527,498.5233,499.7694,40445.0
2025-02-20 15:00:00,501.5,505.63,500.85,505.08,26431.0,499.9289,504.046,499.2809,503.4977,26431.0
2025-02-20 15:30:00,505.05,507.34,504.31,506.2,55115.0,503.4678,505.7506,502.7301,504.6142,55115.0
2025-02-21 09:30:00,511.23,511.23,502.06,503.31,22361.0,509.6284,509.6284,500.4872,501.7332,22361.0
2025-02-21 10:00:00,502.51,502.89,498.99,500.33,13408.0,500.9357,501.3146,497.4268,498.7626,13408.0
2025-02-21 10:30:00,499.5,501.12,498.92,500.87,12971.0,497.9352,499.5501,497.357,499.3009,12971.0
2025-02-21 11:00:00,500.29,500.29,497.59,499.21,24521.0,498.7227,498.7227,496.0312,497.6461,24521.0
2025-02-21 11:30:00,499.21,501.46,498.5,499.04,14430.0,497.6461,499.889,496.9383,497.4766,14430.0
2025-02-21 12:00:00,498.27,499.44,497.24,497.68,21298.0,496.709,497.8754,495.6823,496.1209,21298.0
2025-02-21 12:30:00,497.85,497.87,494.08,494.15,6540.0,496.2903,496.3103,492.5322,492.6019,6540.0
2025-02-21 13:00:00,493.72,493.72,490.06,491.64,8904.0,492.1733,492.1733,488.5247,490.0998,8904.0
2025-02-21 13:30:00,490.96,491.85,490.48,490.48,8695.0,489.4219,490.3091,488.9434,488.9434,8695.0
2025-02-21 14:00:00,490.21,490.84,489.16,489.16,6110.0,488.6743,489.3023,487.6276,487.6276,6110.0
2025-02-21 14:30:00,488.72,489.35,487.67,487.95,8250.0,487.1889,487.817,486.1422,486.4214,8250.0
2025-02-21 15:00:00,487.6,491.7,487.59,491.42,38039.0,486.0725,490.1596,486.0625,489.8805,38039.0
2025-02-21 15:30:00,491.43,492.08,489.08,489.84,55455.0,489.8905,490.5384,487.5478,488.3054,55455.0
2025-02-24 09:30:00,489.86,492.39,486.32,487.31,19131.0,488.3254,490.8474,484.7965,485.7834,19131.0
2025-02-24 10:00:00,488.28,490.97,487.35,487.36,28914.0,486.7503,489.4319,485.8232,485.8332,28914.0
2025-02-24 10:30:00,487.16,489.27,486.41,487.21,15720.0,485.6338,487.7372,484.8862,485.6837,15720.0
2025-02-24 11:00:00,487.92,491.12,487.56,491.12,13704.0,486.3914,489.5814,486.0326,489.5814,13704.0
2025-02-24 11:30:00,491.12,491.75,489.82,491.36,19027.0,489.5814,490.2095,488.2855,489.8207,19027.0
2025-02-24 12:00:00,491.36,494.93,491.36,493.7,26679.0,489.8207,493.3795,489.8207,492.1533,26679.0
2025-02-24 12:30:00,493.7,494.48,492.95,493.26,15774.0,492.1533,492.9309,491.4057,491.7147,15774.0
2025-02-24 13:00:00,493.42,494.16,492.31,492.63,11331.0,491.8742,492.6119,490.7677,491.0867,11331.0
2025-02-24 13:30:00,492.55,493.16,491.69,491.78,13762.0,491.0069,491.615,490.1496,490.2394,13762.0
2025-02-24 14:00:00,492.24,493.0,491.9,492.51,9391.0,490.6979,491.4555,490.359,490.9671,9391.0
2025-02-24 14:30:00,492.64,493.0,492.23,493.0,13198.0,491.0967,491.4555,490.6879,491.4555,13198.0
2025-02-24 15:00:00,493.0,493.1,492.03,492.67,20051.0,491.4555,491.5552,490.4886,491.1266,20051.0
2025-02-24 15:30:00,492.68,493.51,490.24,490.87,40981.0,491.1365,491.9639,488.7042,489.3322,40981.0
2025-02-25 09:30:00,492.49,495.85,488.46,491.11,35715.0,490.9471,494.2966,486.9298,489.5715,35715.0
2025-02-25 10:00:00,490.63,491.19,485.27,486.76,49201.0,489.093,489.6512,483.7498,485.2351,49201.0
2025-02-25 10:30:00,486.0,491.72,484.18,490.03,34669.0,484.4775,490.1795,482.6632,488.4948,34669.0
2025-02-25 11:00:00,490.03,491.82,488.78,489.04,20809.0,488.4948,490.2792,487.2488,487.5079,20809.0
2025-02-25 11:30:00,489.23,489.23,486.71,488.13,12242.0,487.6973,487.6973,485.1852,486.6008,12242.0
2025-02-25 12:00:00,487.63,488.7,486.67,488.61,9760.0,486.1024,487.169,485.1454,487.0793,9760.0
2025-02-25 12:30:00,488.61,491.19,488.6,490.83,17926.0,487.0793,489.6512,487.0693,489.2923,17926.0
2025-02-25 13:00:00,491.08,492.79,490.74,490.74,30000.0,489.5416,491.2462,489.2026,489.2026,30000.0
2025-02-25 13:30:00,490.97,492.22,490.97,491.43,10345.0,489.4319,490.678,489.4319,489.8905,10345.0
2025-02-25 14:00:00,491.33,491.53,488.76,489.81,10263.0,489.7908,489.9901,487.2288,488.2755,10263.0
2025-02-25 14:30:00,489.78,493.14,489.77,492.22,29310.0,488.2456,491.5951,488.2357,490.678,29310.0
2025-02-25 15:00:00,492.23,494.07,491.21,492.98,22336.0,490.6879,492.5222,489.6711,491.4356,22336.0
2025-02-25 15:30:00,492.99,493.08,489.4,490.06,77893.0,491.4456,491.5353,487.8668,488.5247,77893.0
2025-02-26 09:30:00,491.45,496.81,489.42,496.35,37041.0,489.9104,495.2536,487.8868,494.795,37041.0
2025-02-26 10:00:00,496.0,498.31,495.14,495.73,33179.0,494.4461,496.7489,493.5888,494.177,33179.0
2025-02-26 10:30:00,496.24,497.66,495.18,495.95,23584.0,494.6854,496.1009,493.6287,494.3963,23584.0
2025-02-26 11:00:00,495.95,497.0,495.18,495.27,23940.0,494.3963,495.443,493.6287,493.7184,23940.0
2025-02-26 11:30:00,494.81,496.58,494.48,495.09,14193.0,493.2599,495.0243,492.9309,493.539,14193.0
2025-02-26 12:00:00,495.44,496.94,494.98,496.6,20736.0,493.8879,495.3832,493.4293,495.0443,20736.0
2025-02-26 12:30:00,496.95,497.0,494.36,495.27,30087.0,495.3932,495.443,492.8113,493.7184,30087.0
2025-02-26 13:00:00,495.11,495.34,494.02,494.45,11770.0,493.5589,493.7882,492.4723,492.901,11770.0
2025-02-26 13:30:00,494.2,494.9,491.75,492.11,16075.0,492.6518,493.3496,490.2095,490.5683,16075.0
2025-02-26 14:00:00,492.11,494.08,491.85,493.7,18610.0,490.5683,492.5322,490.3091,492.1533,18610.0
2025-02-26 14:30:00,493.41,494.7,492.55,492.55,20427.0,491.8643,493.1502,491.0069,491.0069,20427.0
2025-02-26 15:00:00,492.52,494.0,492.52,492.86,20004.0,490.977,492.4524,490.977,491.316,20004.0
2025-02-26 15:30:00,493.13,494.13,490.03,491.13,79046.0,491.5851,492.582,488.4948,489.5914,79046.0
2025-02-27 09:30:00,489.05,494.2,488.2,490.91,19223.0,487.5179,492.6518,486.6706,489.3721,19223.0
2025-02-27 10:00:00,490.51,493.58,490.44,493.22,31250.0,488.9733,492.0337,488.9036,491.6748,31250.0
2025-02-27 10:30:00,493.17,493.17,490.81,491.66,26044.0,491.625,491.625,489.2724,490.1197,26044.0
2025-02-27 11:00:00,491.39,492.97,491.39,491.91,13922.0,489.8506,491.4256,489.8506,490.369,13922.0
2025-02-27 11:30:00,492.17,492.49,490.3,490.3,11156.0,490.6281,490.9471,488.764,488.764,11156.0
2025-02-27 12:00:00,490.55,490.9,489.1,490.86,9938.0,489.0132,489.3621,487.5678,489.3222,9938.0
2025-02-27 12:30:00,491.34,491.66,489.88,490.78,7401.0,489.8007,490.1197,488.3453,489.2425,7401.0
2025-02-27 13:00:00,491.07,491.77,490.62,490.82,6955.0,489.5316,490.2294,489.083,489.2824,6955.0
2025-02-27 13:30:00,490.82,491.53,490.35,490.35,5664.0,489.2824,489.9901,488.8138,488.8138,5664.0
2025-02-27 14:00:00,490.63,491.96,488.45,488.46,14488.0,489.093,490.4188,486.9198,486.9298,14488.0
2025-02-27 14:30:00,488.42,488.42,485.82,487.12,13447.0,486.8899,486.8899,484.298,485.594,13447.0
2025-02-27 15:00:00,487.12,487.12,484.16,484.64,17539.0,485.594,485.594,482.6432,483.1217,17539.0
2025-02-27 15:30:00,484.64,485.74,482.14,482.34,36511.0,483.1217,484.2183,480.6296,480.8289,36511.0
2025-02-28 09:30:00,486.37,488.89,479.3,481.0,21661.0,484.8463,487.3584,477.7985,479.4931,21661.0
2025-02-28 10:00:00,482.61,483.49,480.9,483.41,14084.0,481.0981,481.9753,479.3934,481.8956,14084.0
2025-02-28 10:30:00,483.42,486.2,483.1,484.81,11339.0,481.9055,484.6768,481.5865,483.2912,11339.0
2025-02-28 11:00:00,484.81,485.86,483.01,484.65,29250.0,483.2912,484.3379,481.4968,483.1317,29250.0
2025-02-28 11:30:00,483.86,485.42,483.24,484.14,11721.0,482.3442,483.8993,481.7261,482.6233,11721.0
2025-02-28 12:00:00,484.47,484.8,482.33,482.34,21847.0,482.9523,483.2812,480.819,480.8289,21847.0
2025-02-28 12:30:00,482.22,482.22,478.44,478.44,16797.0,480.7093,480.7093,476.9411,476.9411,16797.0
2025-02-28 13:00:00,478.57,479.08,475.33,477.51,27583.0,477.0707,477.5791,473.8409,476.0141,27583.0
2025-02-28 13:30:00,477.69,478.78,475.53,475.53,24516.0,476.1935,477.2801,474.0403,474.0403,24516.0
2025-02-28 14:00:00,475.1,478.12,475.1,477.39,13608.0,473.6116,476.6222,473.6116,475.8944,13608.0
2025-02-28 14:30:00,477.63,479.69,477.46,479.69,19076.0,476.1337,478.1872,475.9642,478.1872,19076.0
2025-02-28 15:00:00,479.36,480.69,478.81,480.38,28039.0,477.8583,479.1841,477.31,478.8751,28039.0
2025-02-28 15:30:00,480.28,483.46,477.82,482.95,89341.0,478.7754,481.9454,476.3231,481.437,89341.0
2025-03-03 09:30:00,486.45,490.0,485.8,486.11,20804.0,485.7415,489.2863,485.0924,485.402,20804.0
2025-03-03 10:00:00,484.74,485.9,482.22,484.0,29038.0,484.034,485.1923,481.5177,483.2951,29038.0
2025-03-03 10:30:00,483.65,484.1,479.16,479.83,9634.0,482.9456,483.3949,478.4621,479.1311,9634.0
2025-03-03 11:00:00,480.0,480.01,478.07,478.63,8275.0,479.3009,479.3109,477.3737,477.9329,8275.0
2025-03-03 11:30:00,478.59,480.79,477.5,480.53,10425.0,477.8929,480.0897,476.8045,479.8301,10425.0
2025-03-03 12:00:00,480.44,481.71,480.05,480.58,6935.0,479.7402,481.0084,479.3508,479.88,6935.0
2025-03-03 12:30:00,480.48,481.02,478.05,478.34,10529.0,479.7802,480.3194,477.3537,477.6433,10529.0
2025-03-03 13:00:00,478.3,478.86,476.55,476.57,21212.0,477.6034,478.1625,475.8559,475.8759,21212.0
2025-03-03 13:30:00,476.54,477.99,475.88,476.7,12882.0,475.8459,477.2938,475.1869,476.0057,12882.0
2025-03-03 14:00:00,476.92,477.48,475.94,476.37,12942.0,476.2254,476.7846,475.2468,475.6762,12942.0
2025-03-03 14:30:00,476.38,477.21,474.3,474.32,11420.0,475.6862,476.5149,473.6092,473.6292,11420.0
2025-03-03 15:00:00,474.18,474.18,469.51,469.54,23788.0,473.4894,473.4894,468.8262,468.8561,23788.0
2025-03-03 15:30:00,469.85,470.8,467.99,469.66,71918.0,469.1657,470.1143,467.3084,468.9759,71918.0
2025-03-04 09:30:00,465.96,465.96,456.49,457.92,31132.0,465.2813,465.2813,455.8251,457.253,31132.0
2025-03-04 10:00:00,457.61,457.83,451.27,454.35,22153.0,456.9435,457.1632,450.6127,453.6882,22153.0
2025-03-04 10:30:00,454.76,456.98,453.43,456.35,26639.0,454.0976,456.3144,452.7696,455.6853,26639.0
2025-03-04 11:00:00,456.05,456.43,451.54,452.25,23085.0,455.3858,455.7652,450.8823,451.5913,23085.0
2025-03-04 11:30:00,452.37,457.3,451.08,457.08,26843.0,451.7111,456.6339,450.423,456.4143,26843.0
2025-03-04 12:00:00,457.06,460.83,456.72,460.46,20149.0,456.3943,460.1588,456.0548,459.7893,20149.0
2025-03-04 12:30:00,460.46,461.86,459.23,459.63,40187.0,459.7893,461.1873,458.5611,458.9606,40187.0
2025-03-04 13:00:00,459.63,463.97,459.47,462.03,19694.0,458.9606,463.2942,458.8008,461.3571,19694.0
2025-03-04 13:30:00,461.92,465.05,461.38,464.42,57295.0,461.2472,464.3727,460.708,463.7436,57295.0
2025-03-04 14:00:00,464.57,469.79,464.42,468.09,39734.0,463.8934,469.1058,463.7436,467.4082,39734.0
2025-03-04 14:30:00,468.09,469.14,466.33,468.57,41907.0,467.4082,468.4567,465.6508,467.8875,41907.0
2025-03-04 15:00:00,468.26,470.63,467.89,468.02,28094.0,467.578,469.9445,467.2085,467.3383,28094.0
2025-03-04 15:30:00,467.98,468.0,460.71,461.69,141363.0,467.2984,467.3184,460.039,461.0176,141363.0
2025-03-05 09:30:00,468.17,473.9,466.62,470.14,39011.0,467.4881,473.2098,465.9404,469.4552,39011.0
2025-03-05 10:00:00,471.18,475.49,471.18,472.27,41981.0,470.4937,474.7975,470.4937,471.5821,41981.0
2025-03-05 10:30:00,472.27,474.83,470.12,471.33,34191.0,471.5821,474.1384,469.4353,470.6435,34191.0
2025-03-05 11:00:00,471.1,471.61,466.23,467.24,9578.0,470.4138,470.9231,465.5509,466.5595,9578.0
2025-03-05 11:30:00,467.34,472.46,466.99,472.38,18036.0,466.6593,471.7719,466.3098,471.692,18036.0
2025-03-05 12:00:00,472.45,473.04,470.1,470.57,14126.0,471.7619,472.351,469.4153,469.8846,14126.0
2025-03-05 12:30:00,470.57,473.99,469.48,473.62,13933.0,469.8846,473.2996,468.7962,472.9302,13933.0
2025-03-05 13:00:00,473.95,474.16,469.95,471.87,18038.0,473.2597,473.4694,469.2655,471.1827,18038.0
2025-03-05 13:30:00,471.27,472.41,470.63,471.33,7813.0,470.5836,471.7219,469.9445,470.6435,7813.0
2025-03-05 14:00:00,472.55,477.45,472.42,476.4,24095.0,471.8617,476.7546,471.7319,475.7061,24095.0
2025-03-05 14:30:00,476.4,476.67,474.8,475.34,20501.0,475.7061,475.9757,474.1085,474.6477,20501.0
2025-03-05 15:00:00,475.6,477.63,475.55,477.56,33730.0,474.9073,476.9343,474.8574,476.8644,33730.0
2025-03-05 15:30:00,477.57,478.7,475.22,478.0,74519.0,476.8744,478.0028,474.5278,477.3038,74519.0
2025-03-06 09:30:00,475.61,476.3,472.35,473.72,33367.0,474.9173,475.6063,471.662,473.03,33367.0
2025-03-06 10:00:00,473.67,479.56,473.32,479.16,30998.0,472.9801,478.8615,472.6306,478.4621,30998.0
2025-03-06 10:30:00,479.24,480.67,478.07,480.67,29573.0,478.542,479.9699,477.3737,479.9699,29573.0
2025-03-06 11:00:00,480.49,481.36,479.0,480.0,28987.0,479.7902,480.6589,478.3023,479.3009,28987.0
2025-03-06 11:30:00,479.98,480.71,477.91,477.92,54333.0,479.2809,480.0099,477.2139,477.2239,54333.0
2025-03-06 12:00:00,477.43,478.2,475.58,476.05,21036.0,476.7346,477.5035,474.8873,475.3566,21036.0
2025-03-06 12:30:00,475.68,476.66,473.67,475.21,58113.0,474.9872,475.9657,472.9801,474.5179,58113.0
2025-03-06 13:00:00,474.18,477.71,474.18,476.5,30051.0,473.4894,477.0142,473.4894,475.806,30051.0
2025-03-06 13:30:00,476.23,476.23,472.99,474.42,21368.0,475.5364,475.5364,472.3011,473.729,21368.0
2025-03-06 14:00:00,474.09,475.13,473.24,474.36,18739.0,473.3995,474.438,472.5507,473.6691,18739.0
2025-03-06 14:30:00,474.36,479.16,473.77,475.36,37534.0,473.6691,478.4621,473.08,474.6676,37534.0
2025-03-06 15:00:00,474.67,477.87,474.44,477.78,22673.0,473.9786,477.174,473.749,477.0841,22673.0
2025-03-06 15:30:00,478.26,478.84,475.41,475.91,101359.0,477.5634,478.1426,474.7176,475.2168,101359.0
2025-03-07 09:30:00,473.17,474.15,466.35,468.13,46442.0,472.4808,473.4594,465.6708,467.4482,46442.0
2025-03-07 10:00:00,467.84,467.84,456.87,460.49,47237.0,467.1586,467.1586,456.2046,459.8193,47237.0
2025-03-07 10:30:00,460.49,461.92,455.58,458.41,36530.0,459.8193,461.2472,454.9165,457.7423,36530.0
2025-03-07 11:00:00,457.42,458.42,453.11,453.59,24763.0,456.7538,457.7523,452.45,452.9294,24763.0
2025-03-07 11:30:00,453.34,453.67,448.5,450.08,44307.0,452.6797,453.0092,447.8468,449.4245,44307.0
2025-03-07 12:00:00,449.44,454.34,449.42,454.05,32380.0,448.7854,453.6783,448.7654,453.3887,32380.0
2025-03-07 12:30:00,454.2,460.23,454.19,457.5,48653.0,453.5385,459.5597,453.5285,456.8337,48653.0
2025-03-07 13:00:00,457.39,460.14,457.23,458.13,22463.0,456.7238,459.4698,456.564,457.4627,22463.0
2025-03-07 13:30:00,457.07,461.04,457.07,461.04,11702.0,456.4043,460.3685,456.4043,460.3685,11702.0
2025-03-07 14:00:00,460.7,463.48,460.69,462.22,38629.0,460.029,462.8049,460.019,461.5468,38629.0
2025-03-07 14:30:00,462.38,464.92,461.8,462.35,41340.0,461.7065,464.2428,461.1274,461.6766,41340.0
2025-03-07 15:00:00,462.16,463.55,461.29,461.29,14839.0,461.4869,462.8748,460.6181,460.6181,14839.0
2025-03-07 15:30:00,461.11,462.12,459.21,460.39,92030.0,460.4384,461.4469,458.5412,459.7194,92030.0
2025-03-10 09:30:00,455.59,464.7,454.78,462.31,42631.0,454.9264,464.0232,454.1176,461.6367,42631.0
2025-03-10 10:00:00,461.53,465.86,459.65,463.46,39923.0,460.8578,465.1815,458.9805,462.785,39923.0
2025-03-10 10:30:00,463.46,464.75,461.11,463.86,31321.0,462.785,464.0731,460.4384,463.1844,31321.0
2025-03-10 11:00:00,464.72,465.14,461.87,462.37,13601.0,464.0431,464.4625,461.1973,461.6966,13601.0
2025-03-10 11:30:00,463.07,467.82,462.66,463.47,18686.0,462.3955,467.1386,461.9861,462.795,18686.0
2025-03-10 12:00:00,463.5,464.61,462.67,464.23,135404.0,462.8249,463.9333,461.9961,463.5539,135404.0
2025-03-10 12:30:00,464.3,465.0,458.25,459.37,74786.0,463.6238,464.3227,457.5826,458.7009,74786.0
2025-03-10 13:00:00,459.12,462.52,458.92,460.43,21406.0,458.4513,461.8463,458.2516,459.7594,21406.0
2025-03-10 13:30:00,459.85,459.85,457.96,458.49,13842.0,459.1802,459.1802,457.293,457.8222,13842.0
2025-03-10 14:00:00,458.49,459.51,457.46,458.28,44855.0,457.8222,458.8407,456.7937,457.6125,44855.0
2025-03-10 14:30:00,458.35,463.18,458.35,461.94,32538.0,457.6824,462.5054,457.6824,461.2672,32538.0
2025-03-10 15:00:00,461.7,468.46,461.21,465.69,69589.0,461.0275,467.7777,460.5383,465.0117,69589.0
2025-03-10 15:30:00,466.42,469.89,463.58,468.47,132228.0,465.7407,469.2056,462.9048,467.7877,132228.0
2025-03-11 09:30:00,464.22,467.13,460.36,464.81,29031.0,463.5439,466.4496,459.6895,464.133,29031.0
2025-03-11 10:00:00,464.13,465.42,459.94,460.44,20845.0,463.454,464.7421,459.2701,459.7694,20845.0
2025-03-11 10:30:00,460.89,461.86,458.9,459.96,29426.0,460.2187,461.1873,458.2316,459.2901,29426.0
2025-03-11 11:00:00,459.96,465.45,459.41,463.31,24006.0,459.2901,464.7721,458.7409,462.6352,24006.0
2025-03-11 11:30:00,463.96,465.7,463.45,463.46,11563.0,463.2842,465.0217,462.775,462.785,11563.0
2025-03-11 12:00:00,463.46,464.11,462.29,463.89,8954.0,462.785,463.434,461.6167,463.2143,8954.0
2025-03-11 12:30:00,463.89,465.38,462.53,462.75,8678.0,463.2143,464.7022,461.8563,462.076,8678.0
2025-03-11 13:00:00,463.37,463.71,462.19,462.43,11663.0,462.6951,463.0346,461.5168,461.7565,11663.0
2025-03-11 13:30:00,462.92,465.12,462.72,464.11,12706.0,462.2458,464.4426,462.0461,463.434,12706.0
2025-03-11 14:00:00,463.98,467.61,463.88,467.61,14942.0,463.3042,466.9289,463.2044,466.9289,14942.0
2025-03-11 14:30:00,466.0,469.21,465.02,467.87,14041.0,465.3213,468.5266,464.3427,467.1886,14041.0
2025-03-11 15:00:00,467.87,468.81,465.49,467.11,17565.0,467.1886,468.1272,464.812,466.4297,17565.0
2025-03-11 15:30:00,467.06,467.98,464.09,464.2,71332.0,466.3797,467.2984,463.4141,463.5239,71332.0
2025-03-12 09:30:00,466.15,469.51,463.09,465.85,22233.0,465.4711,468.8262,462.4155,465.1715,22233.0
2025-03-12 10:00:00,466.05,467.03,464.83,466.52,11392.0,465.3712,466.3498,464.153,465.8405,11392.0
2025-03-12 10:30:00,465.7,466.81,464.35,466.18,15151.0,465.0217,466.1301,463.6737,465.501,15151.0
2025-03-12 11:00:00,466.38,466.38,463.1,465.35,38875.0,465.7007,465.7007,462.4255,464.6722,38875.0
2025-03-12 11:30:00,465.28,467.1,465.28,466.54,11525.0,464.6023,466.4197,464.6023,465.8605,11525.0
2025-03-12 12:00:00,466.4,468.65,465.18,466.04,18440.0,465.7207,467.9674,464.5025,465.3612,18440.0
2025-03-12 12:30:00,465.76,466.52,464.45,464.96,15928.0,465.0816,465.8405,463.7735,464.2828,15928.0
2025-03-12 13:00:00,465.0,466.92,465.0,466.87,9547.0,464.3227,466.2399,464.3227,466.19,9547.0
2025-03-12 13:30:00,467.5,467.51,463.8,463.8,6152.0,466.8191,466.8291,463.1245,463.1245,6152.0
2025-03-12 14:00:00,463.75,466.67,463.75,466.58,15123.0,463.0746,465.9903,463.0746,465.9004,15123.0
2025-03-12 14:30:00,466.61,467.88,466.43,467.09,15781.0,465.9304,467.1985,465.7506,466.4097,15781.0
2025-03-12 15:00:00,467.11,467.23,464.71,465.83,26350.0,466.4297,466.5495,464.0332,465.1515,26350.0
2025-03-12 15:30:00,466.41,466.66,463.9,464.08,85303.0,465.7307,465.9803,463.2243,463.4041,85303.0
2025-03-13 09:30:00,461.9,470.21,461.9,467.01,36287.0,461.2272,469.5251,461.2272,466.3298,36287.0
2025-03-13 10:00:00,467.81,469.84,467.16,467.65,16822.0,467.1286,469.1557,466.4796,466.9689,16822.0
2025-03-13 10:30:00,468.23,468.68,465.63,466.2,26171.0,467.548,467.9974,464.9518,465.521,26171.0
2025-03-13 11:00:00,466.43,466.85,464.49,464.75,23095.0,465.7506,466.17,463.8135,464.0731,23095.0
2025-03-13 11:30:00,465.14,465.69,463.46,464.03,29113.0,464.4625,465.0117,462.785,463.3541,29113.0
2025-03-13 12:00:00,463.86,464.84,462.17,463.35,19490.0,463.1844,464.163,461.4969,462.6751,19490.0
2025-03-13 12:30:00,463.34,465.19,462.93,464.97,13859.0,462.6652,464.5125,462.2557,464.2928,13859.0
2025-03-13 13:00:00,464.97,465.14,462.65,463.39,21165.0,464.2928,464.4625,461.9762,462.7151,21165.0
2025-03-13 13:30:00,463.08,463.21,460.6,460.72,27736.0,462.4055,462.5353,459.9291,460.049,27736.0
2025-03-13 14:00:00,461.2,464.55,461.19,464.55,39590.0,460.5283,463.8734,460.5183,463.8734,39590.0
2025-03-13 14:30:00,464.55,465.42,463.86,465.04,25590.0,463.8734,464.7421,463.1844,464.3627,25590.0
2025-03-13 15:00:00,465.31,465.41,462.33,462.92,44610.0,464.6323,464.7321,461.6566,462.2458,44610.0
2025-03-13 15:30:00,463.28,466.55,462.58,465.14,129411.0,462.6052,465.8705,461.9063,464.4625,129411.0
2025-03-14 09:30:00,470.11,472.47,468.42,470.5,44555.0,469.4253,471.7819,467.7378,469.8147,44555.0
2025-03-14 10:00:00,469.02,471.14,465.0,467.43,56952.0,468.3369,470.4538,464.3227,466.7492,56952.0
2025-03-14 10:30:00,465.95,468.49,465.93,468.49,7879.0,465.2713,467.8076,465.2514,467.8076,7879.0
2025-03-14 11:00:00,468.91,472.65,468.77,471.92,26002.0,468.227,471.9616,468.0872,471.2327,26002.0
2025-03-14 11:30:00,471.91,474.39,471.56,474.12,25070.0,471.2227,473.6991,470.8732,473.4294,25070.0
2025-03-14 12:00:00,474.35,474.43,472.14,473.29,17806.0,473.6591,473.739,471.4523,472.6007,17806.0
2025-03-14 12:30:00,473.23,475.66,472.99,475.32,21750.0,472.5407,474.9672,472.3011,474.6277,21750.0
2025-03-14 13:00:00,475.53,476.58,474.77,475.62,17409.0,474.8374,475.8859,474.0785,474.9273,17409.0
2025-03-14 13:30:00,475.23,475.44,473.33,474.67,15364.0,474.5378,474.7475,472.6406,473.9786,15364.0
2025-03-14 14:00:00,474.66,475.64,473.44,475.03,23635.0,473.9687,474.9472,472.7504,474.3381,23635.0
2025-03-14 14:30:00,474.55,476.17,474.19,475.1,21718.0,473.8588,475.4765,473.4993,474.408,21718.0
2025-03-14 15:00:00,474.53,477.0,474.52,476.21,19728.0,473.8389,476.3053,473.8289,475.5164,19728.0
2025-03-14 15:30:00,476.36,478.83,475.6,477.45,51828.0,475.6662,478.1326,474.9073,476.7546,51828.0
2025-03-17 09:30:00,475.1,482.02,475.1,479.67,13761.0,474.408,481.3179,474.408,478.9714,13761.0
2025-03-17 10:00:00,477.96,480.86,476.3,479.91,29452.0,477.2639,480.1596,475.6063,479.211,29452.0
2025-03-17 10:30:00,479.91,481.47,478.54,479.74,8276.0,479.211,480.7687,477.843,479.0413,8276.0
2025-03-17 11:00:00,480.29,484.15,480.26,483.52,13421.0,479.5905,483.4448,479.5605,482.8158,13421.0
2025-03-17 11:30:00,483.09,483.12,481.91,482.78,9022.0,482.3864,482.4163,481.2081,482.0768,9022.0
2025-03-17 12:00:00,482.22,484.36,481.79,484.36,7053.0,481.5177,483.6545,481.0883,483.6545,7053.0
2025-03-17 12:30:00,484.28,485.99,483.85,485.98,6584.0,483.5747,485.2822,483.1453,485.2722,6584.0
2025-03-17 13:00:00,485.61,486.62,484.5,486.23,14062.0,484.9027,485.9112,483.7943,485.5218,14062.0
2025-03-17 13:30:00,486.22,487.93,486.14,487.93,7060.0,485.5118,487.2193,485.4319,487.2193,7060.0
2025-03-17 14:00:00,487.77,489.1,487.77,488.87,7595.0,487.0596,488.3876,487.0596,488.158,7595.0
2025-03-17 14:30:00,489.2,489.98,488.47,489.04,14411.0,488.4875,489.2663,487.7585,488.3277,14411.0
2025-03-17 15:00:00,489.49,490.52,489.18,490.38,11237.0,488.7771,489.8056,488.4675,489.6658,11237.0
2025-03-17 15:30:00,490.29,491.64,488.74,488.74,56451.0,489.5759,490.9239,488.0282,488.0282,56451.0
2025-03-18 09:30:00,486.45,490.12,485.82,488.07,25885.0,485.7415,489.4061,485.1124,487.3591,25885.0
2025-03-18 10:00:00,488.07,492.56,487.25,492.26,15060.0,487.3591,491.8426,486.5403,491.543,15060.0
2025-03-18 10:30:00,491.78,492.09,489.65,490.6,7554.0,491.0637,491.3733,488.9368,489.8854,7554.0
2025-03-18 11:00:00,490.23,490.67,483.8,484.55,17112.0,489.516,489.9553,483.0954,483.8443,17112.0
2025-03-18 11:30:00,484.62,486.29,483.67,485.44,19030.0,483.9142,485.5817,482.9655,484.733,19030.0
2025-03-18 12:00:00,485.14,486.9,485.14,486.75,10481.0,484.4334,486.1908,484.4334,486.0411,10481.0
2025-03-18 12:30:00,486.83,487.39,484.78,486.29,7694.0,486.1209,486.6801,484.0739,485.5817,7694.0
2025-03-18 13:00:00,486.18,487.82,485.33,487.03,11401.0,485.4719,487.1095,484.6231,486.3206,11401.0
2025-03-18 13:30:00,486.92,490.05,486.92,487.89,13386.0,486.2108,489.3362,486.2108,487.1794,13386.0
2025-03-18 14:00:00,488.24,488.35,486.75,486.77,18880.0,487.5289,487.6387,486.0411,486.061,18880.0
2025-03-18 14:30:00,487.0,488.14,486.61,488.03,12478.0,486.2907,487.429,485.9013,487.3192,12478.0
2025-03-18 15:00:00,487.97,488.6,486.9,488.34,17888.0,487.2593,487.8884,486.1908,487.6287,17888.0
2025-03-18 15:30:00,487.92,488.5,486.49,488.19,48043.0,487.2093,487.7885,485.7814,487.479,48043.0
2025-03-19 09:30:00,485.93,490.52,485.41,489.95,11243.0,485.2222,489.8056,484.703,489.2364,11243.0
2025-03-19 10:00:00,489.83,492.77,488.84,488.85,4921.0,489.1166,492.0523,488.128,488.138,4921.0
2025-03-19 10:30:00,489.18,490.5,488.72,489.86,6499.0,488.4675,489.7856,488.0082,489.1465,6499.0
2025-03-19 11:00:00,489.86,491.8,489.85,490.86,7423.0,489.1465,491.0837,489.1365,490.1451,7423.0
2025-03-19 11:30:00,490.58,491.39,489.9,490.91,5427.0,489.8655,490.6743,489.1865,490.195,5427.0
2025-03-19 12:00:00,491.36,491.58,490.69,491.33,4517.0,490.6443,490.864,489.9753,490.6144,4517.0
2025-03-19 12:30:00,491.31,491.36,490.09,490.61,3523.0,490.5944,490.6443,489.3762,489.8954,3523.0
2025-03-19 13:00:00,489.95,489.95,486.61,486.68,4258.0,489.2364,489.2364,485.9013,485.9712,4258.0
2025-03-19 13:30:00,486.53,487.55,484.55,484.56,8787.0,485.8214,486.8399,483.8443,483.8542,8787.0
2025-03-19 14:00:00,482.86,487.38,481.54,486.87,25513.0,482.1567,486.6701,480.8386,486.1609,25513.0
2025-03-19 14:30:00,487.39,491.99,487.39,491.59,8455.0,486.6801,491.2734,486.6801,490.874,8455.0
2025-03-19 15:00:00,491.27,493.65,490.57,490.63,12835.0,490.5545,492.931,489.8555,489.9154,12835.0
2025-03-19 15:30:00,491.44,493.88,489.95,489.97,73079.0,490.7242,493.1607,489.2364,489.2564,73079.0
2025-03-20 09:30:00,485.67,490.85,483.94,490.85,18175.0,484.9626,490.1351,483.2351,490.1351,18175.0
2025-03-20 10:00:00,490.86,492.1,489.17,491.27,5231.0,490.1451,491.3833,488.4575,490.5545,5231.0
2025-03-20 10:30:00,490.7,491.61,490.32,490.95,3332.0,489.9853,490.894,489.6059,490.2349,3332.0
2025-03-20 11:00:00,491.14,492.93,491.14,491.42,3470.0,490.4247,492.2121,490.4247,490.7043,3470.0
2025-03-20 11:30:00,491.48,492.87,490.81,491.91,16049.0,490.7642,492.1521,490.0951,491.1935,16049.0
2025-03-20 12:00:00,491.75,493.77,489.33,489.46,8506.0,491.0338,493.0508,488.6173,488.7471,8506.0
2025-03-20 12:30:00,489.37,490.87,488.16,488.33,7131.0,488.6572,490.1551,487.449,487.6188,7131.0
2025-03-20 13:00:00,487.58,488.97,485.42,485.42,5225.0,486.8698,488.2578,484.713,484.713,5225.0
2025-03-20 13:30:00,485.56,486.93,485.32,485.93,11077.0,484.8528,486.2208,484.6131,485.2222,11077.0
2025-03-20 14:00:00,485.93,487.83,485.87,486.0,8394.0,485.2222,487.1195,485.1623,485.2921,8394.0
2025-03-20 14:30:00,485.41,486.44,484.13,484.44,20984.0,484.703,485.7315,483.4249,483.7344,20984.0
2025-03-20 15:00:00,484.44,486.48,484.27,485.03,12174.0,483.7344,485.7714,483.5647,484.3236,12174.0
2025-03-20 15:30:00,484.88,486.68,483.53,483.77,51646.0,484.1738,485.9712,482.8257,483.0654,51646.0
2025-03-21 09:30:00,480.1,481.82,474.58,477.24,82534.0,479.4007,481.1182,473.8888,476.5449,82534.0
2025-03-21 10:00:00,477.59,478.21,472.81,476.07,13318.0,476.8944,477.5135,472.1214,475.3766,13318.0
2025-03-21 10:30:00,476.14,478.4,475.35,478.4,7101.0,475.4465,477.7032,474.6577,477.7032,7101.0
2025-03-21 11:00:00,478.34,478.56,475.9,476.79,4448.0,477.6433,477.863,475.2069,476.0956,4448.0
2025-03-21 11:30:00,476.25,477.17,472.9,473.43,12488.0,475.5563,476.475,472.2112,472.7405,12488.0
2025-03-21 12:00:00,472.89,477.6,472.3,476.36,13825.0,472.2012,476.9044,471.6121,475.6662,13825.0
2025-03-21 12:30:00,476.11,476.54,474.6,476.15,19132.0,475.4166,475.8459,473.9087,475.4565,19132.0
2025-03-21 13:00:00,475.72,479.13,475.72,476.4,13231.0,475.0271,478.4322,475.0271,475.7061,13231.0
2025-03-21 13:30:00,476.34,479.76,476.12,478.56,10159.0,475.6462,479.0612,475.4265,477.863,10159.0
2025-03-21 14:00:00,478.37,479.3,476.71,476.71,15141.0,477.6733,478.6019,476.0157,476.0157,15141.0
2025-03-21 14:30:00,476.84,477.92,476.35,477.03,11226.0,476.1455,477.2239,475.6562,476.3352,11226.0
2025-03-21 15:00:00,476.6,477.6,475.86,476.86,6360.0,475.9058,476.9044,475.1669,476.1655,6360.0
2025-03-21 15:30:00,476.05,478.51,475.09,476.85,49810.0,475.3566,477.8131,474.398,476.1555,49810.0
2025-03-24 09:30:00,483.71,485.15,479.87,483.53,19008.0,483.0055,484.4434,479.1711,482.8257,19008.0
2025-03-24 10:00:00,485.06,485.72,482.49,485.57,17082.0,484.3535,485.0126,481.7873,484.8628,17082.0
2025-03-24 10:30:00,485.02,485.74,484.8,485.37,15498.0,484.3136,485.0325,484.0939,484.6631,15498.0
2025-03-24 11:00:00,485.37,486.07,484.99,485.0,10130.0,484.6631,485.362,484.2836,484.2936,10130.0
2025-03-24 11:30:00,485.0,486.64,484.79,486.64,3922.0,484.2936,485.9312,484.0839,485.9312,3922.0
2025-03-24 12:00:00,487.17,488.62,486.5,486.7,3735.0,486.4604,487.9083,485.7914,485.9911,3735.0
2025-03-24 12:30:00,486.78,486.78,484.79,485.52,10441.0,486.071,486.071,484.0839,484.8128,10441.0
2025-03-24 13:00:00,485.33,485.6,484.41,484.96,4514.0,484.6231,484.8927,483.7045,484.2537,4514.0
2025-03-24 13:30:00,485.17,486.12,485.03,485.34,4525.0,484.4634,485.412,484.3236,484.6331,4525.0
2025-03-24 14:00:00,485.56,485.89,484.77,485.16,5707.0,484.8528,485.1823,484.0639,484.4534,5707.0
2025-03-24 14:30:00,485.05,487.64,484.82,487.64,3234.0,484.3435,486.9298,484.1139,486.9298,3234.0
2025-03-24 15:00:00,487.62,489.17,487.36,488.81,6433.0,486.9098,488.4575,486.6502,488.0981,6433.0
2025-03-24 15:30:00,489.18,492.52,489.06,490.65,52091.0,488.4675,491.8026,488.3477,489.9354,52091.0
2025-03-25 09:30:00,488.55,490.96,487.3,487.5,7193.0,487.8384,490.2449,486.5903,486.79,7193.0
2025-03-25 10:00:00,485.58,486.61,484.06,484.36,8573.0,484.8728,485.9013,483.355,483.6545,8573.0
2025-03-25 10:30:00,484.82,487.66,484.81,487.42,4763.0,484.1139,486.9497,484.1039,486.7101,4763.0
2025-03-25 11:00:00,487.43,488.37,487.07,487.35,6073.0,486.7201,487.6587,486.3606,486.6402,6073.0
2025-03-25 11:30:00,487.18,488.52,485.11,485.11,11210.0,486.4704,487.8085,484.4034,484.4034,11210.0
2025-03-25 12:00:00,485.08,485.6,484.18,484.49,7433.0,484.3735,484.8927,483.4748,483.7843,7433.0
2025-03-25 12:30:00,484.9,486.53,484.46,485.47,11662.0,484.1937,485.8214,483.7544,484.7629,11662.0
2025-03-25 13:00:00,485.89,487.44,485.89,487.18,3371.0,485.1823,486.73,485.1823,486.4704,3371.0
2025-03-25 13:30:00,487.19,487.94,486.9,487.41,6404.0,486.4804,487.2293,486.1908,486.7001,6404.0
2025-03-25 14:00:00,487.62,487.78,487.16,487.59,3786.0,486.9098,487.0696,486.4505,486.8798,3786.0
2025-03-25 14:30:00,487.16,487.64,486.16,487.49,6373.0,486.4505,486.9298,485.4519,486.78,6373.0
2025-03-25 15:00:00,487.52,488.32,487.34,487.37,3570.0,486.8099,487.6088,486.6302,486.6602,3570.0
2025-03-25 15:30:00,486.91,488.73,482.05,487.88,39172.0,486.2008,488.0182,481.3479,487.1694,39172.0
2025-03-26 09:30:00,488.41,492.82,487.03,489.92,6726.0,487.6986,492.1022,486.3206,489.2064,6726.0
2025-03-26 10:00:00,489.35,490.39,488.46,488.47,4072.0,488.6373,489.6758,487.7486,487.7585,4072.0
2025-03-26 10:30:00,488.47,490.88,486.58,486.64,3042.0,487.7585,490.165,485.8713,485.9312,3042.0
2025-03-26 11:00:00,488.44,488.5,486.31,486.59,2038.0,487.7286,487.7885,485.6017,485.8813,2038.0
2025-03-26 11:30:00,486.34,488.03,486.33,487.56,7561.0,485.6317,487.3192,485.6217,486.8499,7561.0
2025-03-26 12:00:00,487.7,489.15,487.39,489.15,4355.0,486.9897,488.4376,486.6801,488.4376,4355.0
2025-03-26 12:30:00,489.3,489.3,486.55,486.55,2349.0,488.5873,488.5873,485.8413,485.8413,2349.0
2025-03-26 13:00:00,487.08,487.18,484.5,484.5,3787.0,486.3706,486.4704,483.7943,483.7943,3787.0
2025-03-26 13:30:00,484.09,484.22,483.05,483.66,2778.0,483.3849,483.5147,482.3464,482.9556,2778.0
2025-03-26 14:00:00,483.75,485.46,483.64,485.34,4913.0,483.0454,484.7529,482.9356,484.6331,4913.0
2025-03-26 14:30:00,485.46,485.57,482.05,482.05,5269.0,484.7529,484.8628,481.3479,481.3479,5269.0
2025-03-26 15:00:00,482.59,484.13,482.17,482.87,7012.0,481.8871,483.4249,481.4677,482.1667,7012.0
2025-03-26 15:30:00,483.09,484.95,482.36,482.88,19928.0,482.3864,484.2437,481.6574,482.1767,19928.0
2025-03-27 09:30:00,480.99,481.91,474.34,480.5,11589.0,480.2894,481.2081,473.6491,479.8002,11589.0
2025-03-27 10:00:00,480.65,485.07,479.87,483.92,19364.0,479.9499,484.3635,479.1711,483.2152,19364.0
2025-03-27 10:30:00,484.96,487.23,484.33,485.27,14064.0,484.2537,486.5204,483.6246,484.5632,14064.0
2025-03-27 11:00:00,485.2,486.06,484.72,484.99,13378.0,484.4933,485.3521,484.014,484.2836,13378.0
2025-03-27 11:30:00,485.18,485.18,481.4,482.57,9607.0,484.4733,484.4733,480.6988,481.8671,9607.0
2025-03-27 12:00:00,482.71,484.59,482.62,483.48,3433.0,482.0069,483.8842,481.9171,482.7758,3433.0
2025-03-27 12:30:00,483.96,484.08,481.88,481.88,2862.0,483.2551,483.3749,481.1781,481.1781,2862.0
2025-03-27 13:00:00,481.63,483.96,481.03,481.9,12448.0,480.9285,483.2551,480.3294,481.1981,12448.0
2025-03-27 13:30:00,481.99,483.17,481.5,482.23,4748.0,481.288,482.4663,480.7987,481.5276,4748.0
2025-03-27 14:00:00,482.68,484.47,482.68,483.26,7528.0,481.977,483.7644,481.977,482.5561,7528.0
2025-03-27 14:30:00,483.28,484.41,483.23,483.51,3931.0,482.5761,483.7045,482.5262,482.8058,3931.0
2025-03-27 15:00:00,483.95,486.5,483.95,486.23,4189.0,483.2451,485.7914,483.2451,485.5218,4189.0
2025-03-27 15:30:00,486.22,486.65,484.21,484.63,21917.0,485.5118,485.9412,483.5048,483.9241,21917.0
2025-03-28 09:30:00,482.53,483.62,476.43,480.47,12008.0,481.8272,482.9156,475.7361,479.7702,12008.0
2025-03-28 10:00:00,478.74,481.09,473.69,473.75,14785.0,478.0427,480.3893,473.0001,473.06,14785.0
2025-03-28 10:30:00,474.36,476.78,473.75,475.9,18495.0,473.6691,476.0856,473.06,475.2069,18495.0
2025-03-28 11:00:00,475.9,476.11,474.32,475.81,14415.0,475.2069,475.4166,473.6292,475.117,14415.0
2025-03-28 11:30:00,476.27,477.46,476.27,476.53,2690.0,475.5763,476.7646,475.5763,475.8359,2690.0
2025-03-28 12:00:00,476.32,477.54,475.62,476.36,7734.0,475.6262,476.8445,474.9273,475.6662,7734.0
2025-03-28 12:30:00,476.29,476.93,475.87,476.06,10886.0,475.5963,476.2354,475.1769,475.3666,10886.0
2025-03-28 13:00:00,475.72,475.74,473.79,473.8,8272.0,475.0271,475.0471,473.0999,473.1099,8272.0
2025-03-28 13:30:00,473.14,475.83,473.1,475.83,5665.0,472.4509,475.137,472.4109,475.137,5665.0
2025-03-28 14:00:00,475.99,476.0,473.77,473.88,4794.0,475.2967,475.3067,473.08,473.1898,4794.0
2025-03-28 14:30:00,474.39,475.75,473.32,475.75,9451.0,473.6991,475.0571,472.6306,475.0571,9451.0
2025-03-28 15:00:00,475.76,476.92,475.32,475.68,13655.0,475.0671,476.2254,474.6277,474.9872,13655.0
2025-03-28 15:30:00,475.64,479.12,475.29,477.98,89157.0,474.9472,478.4222,474.5977,477.2838,89157.0
2025-03-31 09:30:00,474.19,479.04,468.84,474.17,24407.0,473.4993,478.3423,468.1571,473.4794,24407.0
2025-03-31 10:00:00,474.22,476.17,472.23,472.24,18206.0,473.5293,475.4765,471.5422,471.5522,18206.0
2025-03-31 10:30:00,472.56,477.26,472.56,473.75,10538.0,471.8717,476.5649,471.8717,473.06,10538.0
2025-03-31 11:00:00,473.89,475.65,473.89,475.0,8648.0,473.1998,474.9572,473.1998,474.3082,8648.0
2025-03-31 11:30:00,474.69,477.93,474.17,476.65,11290.0,473.9986,477.2339,473.4794,475.9558,11290.0
2025-03-31 12:00:00,476.65,476.66,472.97,474.95,6776.0,475.9558,475.9657,472.2811,474.2582,6776.0
2025-03-31 12:30:00,475.55,475.55,474.06,474.06,12998.0,474.8574,474.8574,473.3695,473.3695,12998.0
2025-03-31 13:00:00,474.22,475.09,471.55,473.14,22334.0,473.5293,474.398,470.8632,472.4509,22334.0
2025-03-31 13:30:00,472.5,474.1,471.96,472.4,7591.0,471.8118,473.4095,471.2726,471.712,7591.0
2025-03-31 14:00:00,472.46,477.89,472.22,476.62,14562.0,471.7719,477.194,471.5322,475.9258,14562.0
2025-03-31 14:30:00,476.66,477.78,475.4,475.81,11461.0,475.9657,477.0841,474.7076,475.117,11461.0
2025-03-31 15:00:00,476.22,479.11,475.35,476.3,11880.0,475.5264,478.4122,474.6577,475.6063,11880.0
2025-03-31 15:30:00,476.55,480.67,476.55,478.1,38879.0,475.8559,479.9699,475.8559,477.4037,38879.0
2025-04-01 09:30:00,474.73,474.73,469.1,472.37,42983.0,474.0386,474.0386,468.4168,471.682,42983.0
2025-04-01 10:00:00,470.89,475.55,469.67,474.14,11858.0,470.2042,474.8574,468.9859,473.4494,11858.0
2025-04-01 10:30:00,475.07,480.55,474.36,480.55,5099.0,474.3781,479.8501,473.6691,479.8501,5099.0
2025-04-01 11:00:00,480.58,485.37,479.82,482.34,21113.0,479.88,484.6631,479.1211,481.6375,21113.0
2025-04-01 11:30:00,481.47,484.44,481.46,483.87,7478.0,480.7687,483.7344,480.7588,483.1652,7478.0
2025-04-01 12:00:00,483.87,485.28,482.59,482.59,18096.0,483.1652,484.5732,481.8871,481.8871,18096.0
2025-04-01 12:30:00,482.59,483.46,479.94,482.76,26417.0,481.8871,482.7558,479.241,482.0569,26417.0
2025-04-01 13:00:00,482.13,482.35,479.96,479.96,3604.0,481.4278,481.6475,479.2609,479.2609,3604.0
2025-04-01 13:30:00,480.68,484.13,480.3,481.11,19060.0,479.9799,483.4249,479.6004,480.4093,19060.0
2025-04-01 14:00:00,480.65,481.15,478.99,480.65,6309.0,479.9499,480.4492,478.2924,479.9499,6309.0
2025-04-01 14:30:00,480.6,482.06,479.69,481.72,10425.0,479.9,481.3579,478.9913,481.0184,10425.0
2025-04-01 15:00:00,482.83,484.15,482.17,483.69,8739.0,482.1268,483.4448,481.4677,482.9855,8739.0
2025-04-01 15:30:00,483.39,485.0,482.48,484.78,27020.0,482.6859,484.2936,481.7773,484.0739,27020.0
2025-04-02 09:30:00,478.9,488.1,478.9,486.88,10510.0,478.2025,487.3891,478.2025,486.1709,10510.0
2025-04-02 10:00:00,484.79,486.42,482.37,486.42,7260.0,484.0839,485.7115,481.6674,485.7115,7260.0
2025-04-02 10:30:00,486.42,488.29,484.92,487.68,8137.0,485.7115,487.5788,484.2137,486.9697,8137.0
2025-04-02 11:00:00,487.39,488.37,485.95,488.22,5858.0,486.6801,487.6587,485.2422,487.5089,5858.0
2025-04-02 11:30:00,488.23,489.79,488.12,489.5,6393.0,487.5189,489.0766,487.4091,488.787,6393.0
2025-04-02 12:00:00,490.23,493.51,490.23,492.93,7238.0,489.516,492.7912,489.516,492.2121,7238.0
2025-04-02 12:30:00,492.93,495.0,491.69,493.95,13705.0,492.2121,494.279,490.9739,493.2306,13705.0
2025-04-02 13:00:00,493.95,496.07,493.94,495.22,4705.0,493.2306,495.3475,493.2206,494.4987,4705.0
2025-04-02 13:30:00,494.39,494.69,490.45,491.31,6325.0,493.6699,493.9695,489.7357,490.5944,6325.0
2025-04-02 14:00:00,491.49,491.69,489.35,489.35,10903.0,490.7741,490.9739,488.6373,488.6373,10903.0
2025-04-02 14:30:00,490.31,492.85,489.44,489.44,6366.0,489.5959,492.1322,488.7271,488.7271,6366.0
2025-04-02 15:00:00,489.62,490.77,489.47,490.77,5777.0,488.9069,490.0552,488.7571,490.0552,5777.0
2025-04-02 15:30:00,490.77,493.39,490.45,492.54,33341.0,490.0552,492.6714,489.7357,491.8226,33341.0
2025-04-03 09:30:00,475.49,482.0,470.55,476.06,37831.0,474.7975,481.298,469.8646,475.3666,37831.0
2025-04-03 10:00:00,476.89,477.97,472.85,475.17,62972.0,476.1954,477.2738,472.1613,474.4779,62972.0
2025-04-03 10:30:00,476.33,479.18,474.69,475.68,25631.0,475.6362,478.4821,473.9986,474.9872,25631.0
2025-04-03 11:00:00,475.09,481.3,475.09,479.9,6733.0,474.398,480.599,474.398,479.201,6733.0
2025-04-03 11:30:00,479.16,482.62,478.26,482.62,5716.0,478.4621,481.9171,477.5634,481.9171,5716.0
2025-04-03 12:00:00,481.52,485.0,481.47,483.98,13353.0,480.8187,484.2936,480.7687,483.2751,13353.0
2025-04-03 12:30:00,483.58,484.6,482.05,482.51,9014.0,482.8757,483.8942,481.3479,481.8072,9014.0
2025-04-03 13:00:00,482.49,484.37,480.7,482.28,18249.0,481.7873,483.6645,479.9999,481.5776,18249.0
2025-04-03 13:30:00,481.49,484.97,481.26,483.72,13730.0,480.7887,484.2636,480.559,483.0155,13730.0
2025-04-03 14:00:00,482.95,483.98,481.09,483.96,16444.0,482.2466,483.2751,480.3893,483.2551,16444.0
2025-04-03 14:30:00,483.96,484.76,482.75,484.31,12035.0,483.2551,484.054,482.0469,483.6046,12035.0
2025-04-03 15:00:00,484.17,486.16,481.83,481.89,16105.0,483.4648,485.4519,481.1282,481.1881,16105.0
2025-04-03 15:30:00,482.22,485.0,480.62,484.97,42157.0,481.5177,484.2936,479.92,484.2636,42157.0
2025-04-04 09:30:00,480.27,480.28,471.69,474.02,31527.0,479.5705,479.5805,471.003,473.3296,31527.0
2025-04-04 10:00:00,474.07,474.07,467.68,470.42,16967.0,473.3795,473.3795,466.9988,469.7348,16967.0
2025-04-04 10:30:00,470.42,474.61,464.36,474.12,28963.0,469.7348,473.9187,463.6837,473.4294,28963.0
2025-04-04 11:00:00,472.85,483.51,472.85,477.18,27116.0,472.1613,482.8058,472.1613,476.485,27116.0
2025-04-04 11:30:00,477.38,478.74,471.63,473.6,25716.0,476.6847,478.0427,470.9431,472.9102,25716.0
2025-04-04 12:00:00,474.18,478.14,471.41,471.99,16698.0,473.4894,477.4436,470.7234,471.3026,16698.0
2025-04-04 12:30:00,472.2,473.02,469.97,472.15,23030.0,471.5122,472.3311,469.2855,471.4623,23030.0
2025-04-04 13:00:00,472.15,473.07,467.14,472.02,18186.0,471.4623,472.381,466.4596,471.3325,18186.0
2025-04-04 13:30:00,471.33,476.86,469.5,476.49,13911.0,470.6435,476.1655,468.8162,475.796,13911.0
2025-04-04 14:00:00,478.01,478.01,467.99,469.27,20453.0,477.3138,477.3138,467.3084,468.5865,20453.0
2025-04-04 14:30:00,469.27,473.7,465.89,469.83,26382.0,468.5865,473.0101,465.2114,469.1457,26382.0
2025-04-04 15:00:00,469.84,473.85,468.38,471.77,21627.0,469.1557,473.1598,467.6978,471.0829,21627.0
2025-04-04 15:30:00,472.65,475.88,469.22,470.53,71301.0,471.9616,475.1869,468.5366,469.8447,71301.0
2025-04-07 09:30:00,457.83,461.37,444.9,458.31,41176.0,457.1632,460.698,444.252,457.6425,41176.0
2025-04-07 10:00:00,460.67,480.36,454.59,460.36,41616.0,459.999,479.6604,453.9279,459.6895,41616.0
2025-04-07 10:30:00,461.75,469.6,454.68,466.94,17476.0,461.0775,468.916,454.0178,466.2599,17476.0
2025-04-07 11:00:00,466.0,468.66,452.91,456.34,28202.0,465.3213,467.9774,452.2503,455.6753,28202.0
2025-04-07 11:30:00,457.58,463.54,456.3,461.31,15032.0,456.9135,462.8649,455.6354,460.6381,15032.0
2025-04-07 12:00:00,460.5,460.54,456.67,459.85,10799.0,459.8293,459.8692,456.0049,459.1802,10799.0
2025-04-07 12:30:00,460.19,461.93,455.95,457.44,31322.0,459.5197,461.2572,455.2859,456.7737,31322.0
2025-04-07 13:00:00,457.43,465.09,454.58,465.09,25345.0,456.7638,464.4126,453.9179,464.4126,25345.0
2025-04-07 13:30:00,465.51,469.3,462.19,469.29,12858.0,464.832,468.6165,461.5168,468.6065,12858.0
2025-04-07 14:00:00,469.49,470.09,460.06,460.49,31535.0,468.8062,469.4053,459.3899,459.8193,31535.0
2025-04-07 14:30:00,460.49,464.31,458.64,459.5,17112.0,459.8193,463.6337,457.972,458.8307,17112.0
2025-04-07 15:00:00,460.34,462.58,457.0,457.0,30275.0,459.6695,461.9063,456.3344,456.3344,30275.0
2025-04-07 15:30:00,457.52,462.3,454.74,459.75,72287.0,456.8536,461.6267,454.0777,459.0804,72287.0
2025-04-08 09:30:00,473.3,473.3,465.11,472.22,20066.0,472.6106,472.6106,464.4326,471.5322,20066.0
2025-04-08 10:00:00,470.11,470.46,466.0,469.19,8766.0,469.4253,469.7748,465.3213,468.5066,8766.0
2025-04-08 10:30:00,468.09,470.39,461.26,462.88,7777.0,467.4082,469.7049,460.5882,462.2058,7777.0
2025-04-08 11:00:00,461.99,464.34,458.73,460.08,15497.0,461.3171,463.6637,458.0619,459.4099,15497.0
2025-04-08 11:30:00,460.17,466.09,459.54,464.02,6232.0,459.4998,465.4111,458.8707,463.3442,6232.0
2025-04-08 12:00:00,463.78,463.78,457.98,460.59,7171.0,463.1045,463.1045,457.313,459.9192,7171.0
2025-04-08 12:30:00,460.59,461.27,455.9,455.9,15558.0,459.9192,460.5982,455.236,455.236,15558.0
2025-04-08 13:00:00,455.9,456.79,451.51,452.25,7063.0,455.236,456.1247,450.8524,451.5913,7063.0
2025-04-08 13:30:00,452.85,458.52,451.87,456.89,13165.0,452.1904,457.8522,451.2119,456.2245,13165.0
2025-04-08 14:00:00,456.69,457.62,452.25,452.25,11638.0,456.0248,456.9535,451.5913,451.5913,11638.0
2025-04-08 14:30:00,454.4,458.22,452.87,453.25,22029.0,453.7382,457.5526,452.2104,452.5898,22029.0
2025-04-08 15:00:00,453.52,453.52,446.68,451.49,8225.0,452.8595,452.8595,446.0294,450.8324,8225.0
2025-04-08 15:30:00,450.76,453.27,442.89,452.6,52973.0,450.1035,452.6098,442.2449,451.9408,52973.0
2025-04-09 09:30:00,446.66,455.0,445.08,451.34,10708.0,446.0094,454.3373,444.4317,450.6826,10708.0
2025-04-09 10:00:00,450.8,453.47,447.37,449.09,7821.0,450.1434,452.8095,446.7184,448.4359,7821.0
2025-04-09 10:30:00,448.98,451.77,445.0,445.0,6916.0,448.3261,451.112,444.3519,444.3519,6916.0
2025-04-09 11:00:00,444.77,449.09,443.64,446.74,17315.0,444.1222,448.4359,442.9938,446.0893,17315.0
2025-04-09 11:30:00,445.9,446.32,441.94,443.26,8034.0,445.2506,445.6699,441.2963,442.6144,8034.0
2025-04-09 12:00:00,444.42,446.85,442.0,446.0,16797.0,443.7727,446.1992,441.3562,445.3504,16797.0
2025-04-09 12:30:00,446.73,450.89,446.33,449.52,6870.0,446.0793,450.2333,445.6799,448.8653,6870.0
2025-04-09 13:00:00,450.89,486.3,448.36,475.78,21190.0,450.2333,485.5917,447.707,475.087,21190.0
2025-04-09 13:30:00,476.07,484.1,473.69,483.17,14198.0,475.3766,483.3949,473.0001,482.4663,14198.0
2025-04-09 14:00:00,486.93,487.9,476.75,481.92,36440.0,486.2208,487.1894,476.0556,481.2181,36440.0
2025-04-09 14:30:00,481.92,484.53,470.7,470.7,24489.0,481.2181,483.8243,470.0144,470.0144,24489.0
2025-04-09 15:00:00,471.81,477.56,471.1,475.19,23518.0,471.1228,476.8644,470.4138,474.4979,23518.0
2025-04-09 15:30:00,476.04,483.78,472.57,481.38,69480.0,475.3467,483.0754,471.8817,480.6789,69480.0
2025-04-10 09:30:00,473.0,476.0,467.28,472.15,12623.0,472.3111,475.3067,466.5994,471.4623,12623.0
2025-04-10 10:00:00,470.98,474.52,470.25,471.94,6402.0,470.294,473.8289,469.5651,471.2526,6402.0
2025-04-10 10:30:00,473.14,478.75,472.66,475.5,13850.0,472.4509,478.0527,471.9716,474.8074,13850.0
2025-04-10 11:00:00,473.8,476.31,471.77,472.62,4254.0,473.1099,475.6163,471.0829,471.9316,4254.0
2025-04-10 11:30:00,471.28,472.7,467.95,468.79,6705.0,470.5936,472.0115,467.2684,468.1072,6705.0
2025-04-10 12:00:00,468.86,471.1,462.8,463.78,4162.0,468.1771,470.4138,462.1259,463.1045,4162.0
2025-04-10 12:30:00,463.86,472.77,463.85,471.09,6162.0,463.1844,472.0814,463.1744,470.4039,6162.0
2025-04-10 13:00:00,472.48,475.59,466.97,469.54,6098.0,471.7918,474.8973,466.2899,468.8561,6098.0
2025-04-10 13:30:00,469.32,477.42,469.32,476.01,6639.0,468.6364,476.7246,468.6364,475.3167,6639.0
2025-04-10 14:00:00,474.49,479.48,470.71,478.4,11746.0,473.7989,478.7816,470.0244,477.7032,11746.0
2025-04-10 14:30:00,477.94,480.52,474.56,477.21,9176.0,477.2439,479.8201,473.8688,476.5149,9176.0
2025-04-10 15:00:00,477.9,479.81,473.49,473.49,16429.0,477.2039,479.1112,472.8004,472.8004,16429.0
2025-04-10 15:30:00,473.49,476.27,466.82,475.03,29179.0,472.8004,475.5763,466.1401,474.3381,29179.0
2025-04-11 09:30:00,478.46,485.99,472.96,484.36,21707.0,477.7631,485.2822,472.2711,483.6545,21707.0
2025-04-11 10:00:00,484.37,486.0,476.89,477.58,29800.0,483.6645,485.2921,476.1954,476.8844,29800.0
2025-04-11 10:30:00,477.58,480.57,475.3,479.85,36562.0,476.8844,479.8701,474.6077,479.1511,36562.0
2025-04-11 11:00:00,480.76,483.0,475.61,477.37,13149.0,480.0598,482.2965,474.9173,476.6747,13149.0
2025-04-11 11:30:00,476.79,479.18,476.65,478.86,5307.0,476.0956,478.4821,475.9558,478.1625,5307.0
2025-04-11 12:00:00,478.55,482.44,478.54,480.61,7539.0,477.853,481.7373,477.843,479.91,7539.0
2025-04-11 12:30:00,480.84,488.89,480.84,487.52,7995.0,480.1397,488.1779,480.1397,486.8099,7995.0
2025-04-11 13:00:00,487.62,491.19,487.62,489.13,7303.0,486.9098,490.4746,486.9098,488.4176,7303.0
2025-04-11 13:30:00,489.64,497.88,488.63,494.72,11806.0,488.9268,497.1548,487.9183,493.9994,11806.0
2025-04-11 14:00:00,494.91,495.51,492.03,493.15,15945.0,494.1892,494.7883,491.3134,492.4317,15945.0
2025-04-11 14:30:00,492.87,495.73,491.96,493.92,11829.0,492.1521,495.008,491.2435,493.2006,11829.0
2025-04-11 15:00:00,493.99,496.84,493.99,495.62,12483.0,493.2705,496.1164,493.2705,494.8981,12483.0
2025-04-11 15:30:00,494.96,496.47,491.15,491.98,51005.0,494.2391,495.7469,490.4346,491.2634,51005.0
2025-04-14 09:30:00,494.56,498.7,488.71,494.82,10714.0,493.8397,497.9736,487.9982,494.0993,10714.0
2025-04-14 10:00:00,494.68,499.83,493.95,499.59,18030.0,493.9595,499.102,493.2306,498.8624,18030.0
2025-04-14 10:30:00,499.54,501.02,497.73,499.69,15889.0,498.8124,500.2903,497.0051,498.9622,15889.0
2025-04-14 11:00:00,499.43,499.75,497.19,497.8,12519.0,498.7026,499.0221,496.4658,497.075,12519.0
2025-04-14 11:30:00,498.02,499.92,495.71,496.56,14310.0,497.2946,499.1919,494.988,495.8368,14310.0
2025-04-14 12:00:00,496.56,497.77,494.81,496.2,7157.0,495.8368,497.045,494.0893,495.4773,7157.0
2025-04-14 12:30:00,496.65,497.55,496.02,496.15,2953.0,495.9266,496.8253,495.2976,495.4274,2953.0
2025-04-14 13:00:00,498.07,499.77,495.46,495.86,9680.0,497.3446,499.0421,494.7384,495.1378,9680.0
2025-04-14 13:30:00,497.22,500.5,496.85,500.13,15066.0,496.4958,499.771,496.1263,499.4016,15066.0
2025-04-14 14:00:00,499.76,501.79,499.61,501.31,9813.0,499.0321,501.0591,498.8823,500.5798,9813.0
2025-04-14 14:30:00,501.28,503.62,501.28,502.63,13404.0,500.5499,502.8865,500.5499,501.8979,13404.0
2025-04-14 15:00:00,503.44,505.11,502.5,502.97,19454.0,502.7067,504.3743,501.7681,502.2374,19454.0
2025-04-14 15:30:00,503.11,505.32,502.76,503.53,43298.0,502.3772,504.584,502.0277,502.7966,43298.0
2025-04-15 09:30:00,504.5,507.65,502.95,506.64,6790.0,503.7652,506.9106,502.2175,505.9021,6790.0
2025-04-15 10:00:00,507.71,507.94,502.9,503.93,4362.0,506.9705,507.2002,502.1675,503.196,4362.0
2025-04-15 10:30:00,504.11,504.97,502.09,503.24,8336.0,503.3758,504.2345,501.3587,502.507,8336.0
2025-04-15 11:00:00,502.36,503.87,502.23,502.26,6544.0,501.6283,503.1361,501.4985,501.5285,6544.0
2025-04-15 11:30:00,503.54,503.97,502.08,502.64,4837.0,502.8066,503.236,501.3487,501.9079,4837.0
2025-04-15 12:00:00,503.62,503.62,501.23,502.3,4465.0,502.8865,502.8865,500.5,501.5684,4465.0
2025-04-15 12:30:00,502.43,502.82,500.57,500.57,3164.0,501.6982,502.0876,499.8409,499.8409,3164.0
2025-04-15 13:00:00,500.82,501.73,498.48,500.02,6736.0,500.0906,500.9992,497.754,499.2917,6736.0
2025-04-15 13:30:00,500.26,500.43,499.53,500.37,3064.0,499.5314,499.7011,498.8024,499.6412,3064.0
2025-04-15 14:00:00,500.12,500.12,497.97,498.92,7086.0,499.3916,499.3916,497.2447,498.1933,7086.0
2025-04-15 14:30:00,499.53,501.39,499.35,501.3,7756.0,498.8024,500.6597,498.6227,500.5699,7756.0
2025-04-15 15:00:00,500.67,500.67,498.69,499.54,7617.0,499.9408,499.9408,497.9637,498.8124,7617.0
2025-04-15 15:30:00,500.0,500.43,497.72,498.94,22514.0,499.2718,499.7011,496.9951,498.2133,22514.0
2025-04-16 09:30:00,494.4,496.44,492.95,494.84,7568.0,493.6799,495.7169,492.232,494.1193,7568.0
2025-04-16 10:00:00,494.94,498.64,493.89,495.27,6579.0,494.2191,497.9137,493.1707,494.5486,6579.0
2025-04-16 10:30:00,494.17,496.38,492.57,492.57,4330.0,493.4502,495.657,491.8526,491.8526,4330.0
2025-04-16 11:00:00,493.85,496.5,493.57,495.8,5244.0,493.1307,495.7769,492.8511,495.0779,5244.0
2025-04-16 11:30:00,495.77,497.02,495.29,495.31,4402.0,495.0479,496.2961,494.5686,494.5886,4402.0
2025-04-16 12:00:00,494.98,495.65,494.43,494.95,1972.0,494.2591,494.9281,493.7099,494.2291,1972.0
2025-04-16 12:30:00,495.4,496.39,494.56,494.56,1877.0,494.6785,495.667,493.8397,493.8397,1877.0
2025-04-16 13:00:00,495.15,496.56,494.88,495.21,4261.0,494.4288,495.8368,494.1592,494.4887,4261.0
2025-04-16 13:30:00,495.11,495.59,487.08,487.09,7067.0,494.3889,494.8682,486.3706,486.3806,7067.0
2025-04-16 14:00:00,487.91,490.78,485.6,490.24,7593.0,487.1994,490.0652,484.8927,489.526,7593.0
2025-04-16 14:30:00,490.24,491.1,486.9,486.9,18701.0,489.526,490.3847,486.1908,486.1908,18701.0
2025-04-16 15:00:00,487.06,487.88,485.14,486.9,11411.0,486.3506,487.1694,484.4334,486.1908,11411.0
2025-04-16 15:30:00,487.41,492.19,486.97,490.83,20881.0,486.7001,491.4731,486.2607,490.1151,20881.0
2025-04-17 09:30:00,489.82,494.03,489.82,491.34,22968.0,489.1066,493.3105,489.1066,490.6244,22968.0
2025-04-17 10:00:00,492.01,493.07,489.41,489.42,10944.0,491.2934,492.3518,488.6972,488.7072,10944.0
2025-04-17 10:30:00,489.29,491.33,488.27,490.19,3328.0,488.5774,490.6144,487.5588,489.476,3328.0
2025-04-17 11:00:00,491.34,496.04,491.34,493.94,1440.0,490.6244,495.3175,490.6244,493.2206,1440.0
2025-04-17 11:30:00,495.62,497.08,494.53,496.14,2912.0,494.8981,496.356,493.8097,495.4174,2912.0
2025-04-17 12:00:00,496.6,497.92,494.37,495.28,4868.0,495.8767,497.1948,493.65,494.5586,4868.0
2025-04-17 12:30:00,495.8,498.69,495.76,498.02,6511.0,495.0779,497.9637,495.0379,497.2946,6511.0
2025-04-17 13:00:00,498.68,498.68,494.2,495.31,2527.0,497.9537,497.9537,493.4802,494.5886,2527.0
2025-04-17 13:30:00,495.45,496.67,494.81,496.6,1755.0,494.7284,495.9466,494.0893,495.8767,1755.0
2025-04-17 14:00:00,496.58,498.19,496.01,496.7,5514.0,495.8567,497.4644,495.2876,495.9766,5514.0
2025-04-17 14:30:00,497.07,497.8,496.4,496.4,4647.0,496.346,497.075,495.677,495.677,4647.0
2025-04-17 15:00:00,496.01,496.37,494.75,495.51,5792.0,495.2876,495.647,494.0294,494.7883,5792.0
2025-04-17 15:30:00,495.55,496.77,493.36,494.32,15252.0,494.8282,496.0465,492.6414,493.6,15252.0
2025-04-21 09:30:00,491.14,491.28,486.76,490.68,12381.0,490.4247,490.5645,486.051,489.9653,12381.0
2025-04-21 10:00:00,489.05,490.31,487.47,490.0,28811.0,488.3377,489.5959,486.76,489.2863,28811.0
2025-04-21 10:30:00,489.38,490.58,486.82,487.88,8511.0,488.6672,489.8655,486.111,487.1694,8511.0
2025-04-21 11:00:00,487.57,487.59,485.36,485.36,17199.0,486.8599,486.8798,484.6531,484.6531,17199.0
2025-04-21 11:30:00,485.27,485.27,482.57,483.15,11072.0,484.5632,484.5632,481.8671,482.4463,11072.0
2025-04-21 12:00:00,483.29,485.06,483.1,484.65,14971.0,482.5861,484.3535,482.3964,483.9441,14971.0
2025-04-21 12:30:00,485.01,486.12,483.68,483.68,6990.0,484.3036,485.412,482.9755,482.9755,6990.0
2025-04-21 13:00:00,483.82,483.84,481.21,482.5,20804.0,483.1153,483.1353,480.5091,481.7972,20804.0
2025-04-21 13:30:00,482.78,483.25,481.26,481.3,13779.0,482.0768,482.5462,480.559,480.599,13779.0
2025-04-21 14:00:00,481.58,482.29,480.48,481.92,7563.0,480.8786,481.5875,479.7802,481.2181,7563.0
2025-04-21 14:30:00,482.04,482.47,478.86,479.41,10436.0,481.3379,481.7673,478.1625,478.7117,10436.0
2025-04-21 15:00:00,479.63,482.76,479.63,482.05,22371.0,478.9314,482.0569,478.9314,481.3479,22371.0
2025-04-21 15:30:00,482.48,486.44,481.68,485.39,41139.0,481.7773,485.7315,480.9784,484.683,41139.0
2025-04-22 09:30:00,494.66,494.66,484.96,488.65,21363.0,493.9395,493.9395,484.2537,487.9383,21363.0
2025-04-22 10:00:00,487.36,488.42,486.44,487.24,13679.0,486.6502,487.7086,485.7315,486.5303,13679.0
2025-04-22 10:30:00,487.31,488.61,485.33,486.12,85324.0,486.6002,487.8983,484.6231,485.412,85324.0
2025-04-22 11:00:00,486.02,489.84,485.88,489.67,16394.0,485.3121,489.1266,485.1723,488.9568,16394.0
2025-04-22 11:30:00,489.14,489.38,486.84,489.29,12087.0,488.4276,488.6672,486.1309,488.5774,12087.0
2025-04-22 12:00:00,489.94,491.4,489.33,490.3,66361.0,489.2264,490.6843,488.6173,489.5859,66361.0
2025-04-22 12:30:00,490.09,490.09,488.28,489.15,9519.0,489.3762,489.3762,487.5688,488.4376,9519.0
2025-04-22 13:00:00,489.57,490.67,485.76,485.81,13390.0,488.8569,489.9553,485.0525,485.1024,13390.0
2025-04-22 13:30:00,485.91,487.17,485.62,486.31,10858.0,485.2023,486.4604,484.9127,485.6017,10858.0
2025-04-22 14:00:00,486.39,490.31,486.39,489.55,17287.0,485.6816,489.5959,485.6816,488.837,17287.0
2025-04-22 14:30:00,490.32,491.44,489.97,490.76,10800.0,489.6059,490.7242,489.2564,490.0452,10800.0
2025-04-22 15:00:00,491.0,491.29,489.69,490.53,11669.0,490.2849,490.5744,488.9768,489.8155,11669.0
2025-04-22 15:30:00,490.86,491.84,490.06,490.79,54032.0,490.1451,491.1236,489.3462,490.0752,54032.0
2025-04-23 09:30:00,500.1,507.22,500.1,503.91,14198.0,499.3716,506.4812,499.3716,503.1761,14198.0
2025-04-23 10:00:00,504.63,504.78,502.22,504.31,16241.0,503.895,504.0448,501.4885,503.5755,16241.0
2025-04-23 10:30:00,504.23,505.21,503.55,504.4,5748.0,503.4956,504.4742,502.8166,503.6653,5748.0
2025-04-23 11:00:00,504.92,505.47,501.63,502.7,4543.0,504.1846,504.7338,500.8994,501.9678,4543.0
2025-04-23 11:30:00,502.72,502.97,500.45,501.61,6131.0,501.9878,502.2374,499.7211,500.8794,6131.0
2025-04-23 12:00:00,501.77,502.33,499.39,500.63,4488.0,501.0392,501.5984,498.6626,499.9008,4488.0
2025-04-23 12:30:00,501.0,502.32,500.08,501.66,3542.0,500.2703,501.5884,499.3516,500.9293,3542.0
2025-04-23 13:00:00,501.01,505.64,500.0,503.88,11143.0,500.2803,504.9035,499.2718,503.1461,11143.0
2025-04-23 13:30:00,503.29,503.55,500.02,501.51,3843.0,502.557,502.8166,499.2917,500.7796,3843.0
2025-04-23 14:00:00,501.84,501.99,500.39,501.12,1848.0,501.1091,501.2589,499.6612,500.3901,1848.0
2025-04-23 14:30:00,501.05,501.9,498.2,498.88,3635.0,500.3202,501.169,497.4744,498.1534,3635.0
2025-04-23 15:00:00,498.71,499.1,496.5,496.89,3610.0,497.9836,498.3731,495.7769,496.1663,3610.0
2025-04-23 15:30:00,497.16,499.88,495.91,498.23,22246.0,496.4359,499.1519,495.1877,497.5043,22246.0
2025-04-24 09:30:00,497.74,501.22,495.82,500.25,9159.0,497.015,500.49,495.0978,499.5214,9159.0
2025-04-24 10:00:00,499.68,504.98,499.68,504.74,8263.0,498.9522,504.2445,498.9522,504.0049,8263.0
2025-04-24 10:30:00,504.02,507.3,504.02,506.38,4826.0,503.2859,506.5611,503.2859,505.6425,4826.0
2025-04-24 11:00:00,506.78,508.06,505.81,505.84,5565.0,506.0419,507.32,505.0733,505.1032,5565.0
2025-04-24 11:30:00,505.78,506.17,504.18,504.22,2783.0,505.0433,505.4328,503.4457,503.4856,2783.0
2025-04-24 12:00:00,504.99,507.3,504.87,506.46,3402.0,504.2545,506.5611,504.1347,505.7223,3402.0
2025-04-24 12:30:00,506.97,507.54,505.98,507.1,8946.0,506.2316,506.8008,505.243,506.3614,8946.0
2025-04-24 13:00:00,507.06,508.57,506.75,507.89,7419.0,506.3215,507.8293,506.0119,507.1503,7419.0
2025-04-24 13:30:00,507.97,508.55,506.72,507.66,11004.0,507.2301,507.8093,505.982,506.9206,11004.0
2025-04-24 14:00:00,507.57,509.52,507.1,507.42,6190.0,506.8307,508.7779,506.3614,506.6809,6190.0
2025-04-24 14:30:00,508.24,509.38,508.24,508.71,1703.0,507.4998,508.6381,507.4998,507.9691,1703.0
2025-04-24 15:00:00,508.1,508.54,506.67,508.14,6784.0,507.36,507.7993,505.932,507.3999,6784.0
2025-04-24 15:30:00,508.33,511.08,506.48,509.29,22772.0,507.5896,510.3356,505.7423,508.5482,22772.0
2025-04-25 09:30:00,506.9,509.5,504.43,504.43,6665.0,506.1617,508.7579,503.6953,503.6953,6665.0
2025-04-25 10:00:00,504.56,508.32,504.56,505.35,3347.0,503.8251,507.5796,503.8251,504.614,3347.0
2025-04-25 10:30:00,504.26,507.58,504.26,507.56,2693.0,503.5256,506.8407,503.5256,506.8207,2693.0
2025-04-25 11:00:00,506.89,507.75,506.06,506.65,1686.0,506.1517,507.0105,505.3229,505.9121,1686.0
2025-04-25 11:30:00,506.58,506.58,505.35,506.49,2384.0,505.8422,505.8422,504.614,505.7523,2384.0
2025-04-25 12:00:00,506.62,506.62,505.38,506.54,2711.0,505.8821,505.8821,504.6439,505.8022,2711.0
2025-04-25 12:30:00,506.55,506.55,505.33,505.33,1685.0,505.8122,505.8122,504.594,504.594,1685.0
2025-04-25 13:00:00,505.4,506.67,505.4,506.09,5617.0,504.6639,505.932,504.6639,505.3529,5617.0
2025-04-25 13:30:00,506.2,507.5,503.92,504.34,6107.0,505.4627,506.7608,503.186,503.6054,6107.0
2025-04-25 14:00:00,504.65,505.58,504.06,505.36,3399.0,503.915,504.8436,503.3258,504.6239,3399.0
2025-04-25 14:30:00,505.93,506.21,503.39,504.23,16258.0,505.1931,505.4727,502.6568,503.4956,16258.0
2025-04-25 15:00:00,504.19,505.68,504.19,504.68,3734.0,503.4557,504.9435,503.4557,503.9449,3734.0
2025-04-25 15:30:00,503.84,505.8,502.62,504.41,32037.0,503.1062,505.0633,501.8879,503.6753,32037.0
2025-04-28 09:30:00,504.0,505.97,502.55,503.5,9381.0,503.2659,505.2331,501.818,502.7667,9381.0
2025-04-28 10:00:00,503.28,504.47,502.15,503.22,10822.0,502.547,503.7352,501.4186,502.4871,10822.0
2025-04-28 10:30:00,502.91,504.74,502.9,504.14,11552.0,502.1775,504.0049,502.1675,503.4057,11552.0
2025-04-28 11:00:00,504.44,504.93,502.08,502.08,3395.0,503.7053,504.1946,501.3487,501.3487,3395.0
2025-04-28 11:30:00,502.07,502.98,501.1,501.1,2782.0,501.3387,502.2474,500.3702,500.3702,2782.0
2025-04-28 12:00:00,501.07,501.11,498.21,498.84,8763.0,500.3402,500.3801,497.4844,498.1134,8763.0
2025-04-28 12:30:00,499.15,500.36,498.4,499.05,4145.0,498.423,499.6312,497.6741,498.3231,4145.0
2025-04-28 13:00:00,498.39,498.39,497.1,497.32,6437.0,497.6641,497.6641,496.376,496.5957,6437.0
2025-04-28 13:30:00,497.06,499.04,497.06,498.92,2976.0,496.336,498.3132,496.336,498.1933,2976.0
2025-04-28 14:00:00,498.71,499.56,497.74,499.56,4232.0,497.9836,498.8324,497.015,498.8324,4232.0
2025-04-28 14:30:00,499.88,500.45,499.42,499.99,2266.0,499.1519,499.7211,498.6926,499.2618,2266.0
2025-04-28 15:00:00,499.46,501.08,499.31,501.08,3888.0,498.7325,500.3502,498.5828,500.3502,3888.0
2025-04-28 15:30:00,500.95,503.68,498.37,502.76,52798.0,500.2204,502.9464,497.6441,502.0277,52798.0
2025-04-29 09:30:00,503.57,508.8,501.19,501.19,12622.0,502.8366,508.0589,500.46,500.46,12622.0
2025-04-29 10:00:00,501.2,502.97,495.98,495.98,8148.0,500.47,502.2374,495.2576,495.2576,8148.0
2025-04-29 10:30:00,495.98,501.77,495.98,501.31,7053.0,495.2576,501.0392,495.2576,500.5798,7053.0
2025-04-29 11:00:00,501.79,502.93,501.09,502.93,9470.0,501.0591,502.1975,500.3602,502.1975,9470.0
2025-04-29 11:30:00,502.37,503.87,501.28,502.58,7624.0,501.6383,503.1361,500.5499,501.848,7624.0
2025-04-29 12:00:00,501.67,504.97,501.66,504.05,4446.0,500.9393,504.2345,500.9293,503.3159,4446.0
2025-04-29 12:30:00,503.93,504.76,501.26,501.34,6565.0,503.196,504.0248,500.5299,500.6098,6565.0
2025-04-29 13:00:00,501.78,504.29,501.77,504.26,4134.0,501.0492,503.5555,501.0392,503.5256,4134.0
2025-04-29 13:30:00,504.26,506.35,504.26,505.81,9813.0,503.5256,505.6125,503.5256,505.0733,9813.0
2025-04-29 14:00:00,505.47,506.66,504.22,504.75,21453.0,504.7338,505.9221,503.4856,504.0148,21453.0
2025-04-29 14:30:00,504.8,506.02,503.54,505.78,17115.0,504.0648,505.283,502.8066,505.0433,17115.0
2025-04-29 15:00:00,505.51,506.34,504.22,504.74,17430.0,504.7737,505.6025,503.4856,504.0049,17430.0
2025-04-29 15:30:00,504.57,505.07,502.39,504.16,52019.0,503.8351,504.3344,501.6583,503.4257,52019.0
2025-04-30 09:30:00,496.06,510.68,490.31,504.52,26913.0,495.3375,509.9362,489.5959,503.7852,26913.0
2025-04-30 10:00:00,504.52,510.01,503.82,505.39,13620.0,503.7852,509.2672,503.0862,504.6539,13620.0
2025-04-30 10:30:00,504.72,504.72,500.71,504.49,7932.0,503.9849,503.9849,499.9807,503.7552,7932.0
2025-04-30 11:00:00,503.22,511.56,502.93,511.32,17428.0,502.4871,510.8149,502.1975,510.5753,17428.0
2025-04-30 11:30:00,510.67,519.34,510.12,518.5,41124.0,509.9262,518.5836,509.377,517.7448,41124.0
2025-04-30 12:00:00,518.51,522.18,518.46,519.65,25051.0,517.7548,521.4195,517.7049,518.8931,25051.0
2025-04-30 12:30:00,519.05,519.65,516.21,519.24,10434.0,518.294,518.8931,515.4581,518.4837,10434.0
2025-04-30 13:00:00,519.4,522.38,517.45,521.52,37144.0,518.6435,521.6192,516.6963,520.7604,37144.0
2025-04-30 13:30:00,521.44,522.88,519.71,522.38,13460.0,520.6805,522.1184,518.953,521.6192,13460.0
2025-04-30 14:00:00,522.53,523.97,520.76,520.94,13603.0,521.7689,523.2068,520.0015,520.1813,13603.0
2025-04-30 14:30:00,521.07,521.65,517.55,517.56,10937.0,520.3111,520.8902,516.7962,516.8062,10937.0
2025-04-30 15:00:00,518.15,519.99,516.04,519.45,19159.0,517.3953,519.2326,515.2884,518.6934,19159.0
2025-04-30 15:30:00,518.3,525.99,517.3,523.81,91728.0,517.5451,525.2239,516.5466,523.0471,91728.0
2025-05-01 09:30:00,527.99,527.99,523.73,527.43,14294.0,527.221,527.221,522.9672,526.6618,14294.0
2025-05-01 10:00:00,527.55,530.36,524.84,528.0,22587.0,526.7816,529.5875,524.0756,527.231,22587.0
2025-05-01 10:30:00,528.42,536.12,527.25,533.24,38477.0,527.6504,535.3391,526.4821,532.4633,38477.0
2025-05-01 11:00:00,532.58,532.58,527.44,530.15,14226.0,531.8043,531.8043,526.6718,529.3778,14226.0
2025-05-01 11:30:00,531.12,531.68,527.48,528.94,11749.0,530.3464,530.9056,526.7117,528.1696,11749.0
2025-05-01 12:00:00,529.24,530.1,527.69,529.5,10901.0,528.4692,529.3279,526.9214,528.7288,10901.0
2025-05-01 12:30:00,529.49,530.6,527.51,527.62,4048.0,528.7188,529.8272,526.7417,526.8515,4048.0
2025-05-01 13:00:00,528.25,528.9,527.35,527.75,5607.0,527.4806,528.1297,526.5819,526.9813,5607.0
2025-05-01 13:30:00,528.2,528.2,525.27,525.63,6456.0,527.4307,527.4307,524.5049,524.8644,6456.0
2025-05-01 14:00:00,525.63,528.13,524.12,525.04,7512.0,524.8644,527.3608,523.3566,524.2753,7512.0
2025-05-01 14:30:00,525.04,527.35,525.03,525.9,6207.0,524.2753,526.5819,524.2653,525.134,6207.0
2025-05-01 15:00:00,526.07,527.94,525.39,527.81,5671.0,525.3038,527.1711,524.6248,527.0413,5671.0
2025-05-01 15:30:00,527.68,528.54,522.86,522.87,39985.0,526.9114,527.7702,522.0985,522.1084,39985.0
2025-05-02 09:30:00,530.13,531.89,527.72,530.29,14522.0,529.3579,531.1153,526.9514,529.5176,14522.0
2025-05-02 10:00:00,531.32,534.66,531.31,533.99,4986.0,530.5461,533.8813,530.5362,533.2122,4986.0
2025-05-02 10:30:00,534.82,536.12,534.31,535.15,3001.0,534.041,535.3391,533.5318,534.3706,3001.0
2025-05-02 11:00:00,535.13,536.2,533.91,534.86,10339.0,534.3506,535.419,533.1324,534.081,10339.0
2025-05-02 11:30:00,535.96,538.29,535.76,535.99,9787.0,535.1794,537.506,534.9797,535.2093,9787.0
2025-05-02 12:00:00,536.45,539.76,536.45,538.62,5558.0,535.6687,538.9738,535.6687,537.8355,5558.0
2025-05-02 12:30:00,539.15,539.76,537.05,537.32,4504.0,538.3647,538.9738,536.2678,536.5374,4504.0
2025-05-02 13:00:00,536.81,537.84,535.84,536.03,7657.0,536.0281,537.0566,535.0596,535.2493,7657.0
2025-05-02 13:30:00,536.45,537.24,536.12,536.29,4331.0,535.6687,536.4575,535.3391,535.5089,4331.0
2025-05-02 14:00:00,536.96,537.92,536.72,537.0,5071.0,536.1779,537.1365,535.9383,536.2179,5071.0
2025-05-02 14:30:00,537.3,537.73,535.43,535.65,6483.0,536.5174,536.9468,534.6502,534.8698,6483.0
2025-05-02 15:00:00,535.49,536.87,534.57,535.97,5971.0,534.7101,536.0881,533.7914,535.1894,5971.0
2025-05-02 15:30:00,535.9,538.09,535.72,536.2,44804.0,535.1195,537.3063,534.9397,535.419,44804.0
2025-05-05 09:30:00,535.8,539.46,533.69,538.36,10551.0,535.0196,538.6743,532.9127,537.5759,10551.0
2025-05-05 10:00:00,539.7,542.25,538.86,541.04,10536.0,538.9139,541.4602,538.0752,540.252,10536.0
2025-05-05 10:30:00,541.94,545.1,541.26,545.04,7259.0,541.1507,544.3061,540.4717,544.2462,7259.0
2025-05-05 11:00:00,544.74,545.73,542.79,544.31,12616.0,543.9466,544.9351,541.9994,543.5172,12616.0
2025-05-05 11:30:00,544.66,546.05,543.91,544.65,7915.0,543.8667,545.2547,543.1178,543.8567,7915.0
2025-05-05 12:00:00,544.01,545.0,543.4,543.98,2797.0,543.2177,544.2062,542.6085,543.1877,2797.0
2025-05-05 12:30:00,544.27,545.49,543.75,545.3,4911.0,543.4773,544.6955,542.958,544.5058,4911.0
2025-05-05 13:00:00,545.19,545.67,542.53,542.53,4402.0,544.3959,544.8752,541.7398,541.7398,4402.0
2025-05-05 13:30:00,543.08,544.82,542.7,544.39,5288.0,542.289,544.0265,541.9096,543.5971,5288.0
2025-05-05 14:00:00,544.29,545.22,543.86,545.02,12380.0,543.4972,544.4259,543.0679,544.2262,12380.0
2025-05-05 14:30:00,545.04,545.63,543.47,543.57,8420.0,544.2462,544.8353,542.6784,542.7783,8420.0
2025-05-05 15:00:00,543.47,543.62,542.58,542.9,5153.0,542.6784,542.8282,541.7897,542.1093,5153.0
2025-05-05 15:30:00,542.95,544.43,542.17,542.63,35334.0,542.1592,543.637,541.3803,541.8397,35334.0
2025-05-06 09:30:00,533.58,537.42,530.85,536.02,7503.0,532.8028,536.6373,530.0768,535.2393,7503.0
2025-05-06 10:00:00,535.62,540.15,535.35,540.15,15293.0,534.8399,539.3633,534.5703,539.3633,15293.0
2025-05-06 10:30:00,538.7,539.7,536.52,537.89,4767.0,537.9154,538.9139,535.7386,537.1066,4767.0
2025-05-06 11:00:00,537.59,540.52,536.87,539.72,7722.0,536.807,539.7327,536.0881,538.9339,7722.0
2025-05-06 11:30:00,539.8,540.76,538.27,538.64,4276.0,539.0138,539.9724,537.486,537.8555,4276.0
2025-05-06 12:00:00,538.97,542.59,538.97,540.93,7889.0,538.185,541.7997,538.185,540.1421,7889.0
2025-05-06 12:30:00,540.1,540.23,536.35,536.35,8414.0,539.3133,539.4432,535.5688,535.5688,8414.0
2025-05-06 13:00:00,536.64,538.49,536.09,538.18,6445.0,535.8584,537.7057,535.3092,537.3961,6445.0
2025-05-06 13:30:00,538.41,538.75,535.61,536.0,5512.0,537.6258,537.9653,534.8299,535.2193,5512.0
2025-05-06 14:00:00,536.0,539.01,536.0,538.63,11309.0,535.2193,538.2249,535.2193,537.8455,11309.0
2025-05-06 14:30:00,539.0,539.99,538.31,539.99,5266.0,538.215,539.2035,537.526,539.2035,5266.0
2025-05-06 15:00:00,540.0,540.0,537.53,537.55,3619.0,539.2135,539.2135,536.7471,536.7671,3619.0
2025-05-06 15:30:00,537.56,538.31,534.98,535.26,23758.0,536.777,537.526,534.2008,534.4804,23758.0
2025-05-07 09:30:00,537.49,543.7,536.54,537.69,11100.0,536.7072,542.9081,535.7585,536.9069,11100.0
2025-05-07 10:00:00,537.72,539.41,534.61,535.28,8517.0,536.9368,538.6244,533.8313,534.5004,8517.0
2025-05-07 10:30:00,535.99,537.63,535.35,537.38,4716.0,535.2093,536.8469,534.5703,536.5973,4716.0
2025-05-07 11:00:00,537.61,538.94,536.45,537.9,1470.0,536.827,538.155,535.6687,537.1166,1470.0
2025-05-07 11:30:00,538.13,538.93,536.22,536.74,9686.0,537.3462,538.1451,535.439,535.9582,9686.0
2025-05-07 12:00:00,536.97,537.79,535.15,535.29,2456.0,536.1879,537.0067,534.3706,534.5104,2456.0
2025-05-07 12:30:00,535.26,537.81,535.26,537.79,2024.0,534.4804,537.0267,534.4804,537.0067,2024.0
2025-05-07 13:00:00,537.82,539.74,537.24,537.87,10065.0,537.0367,538.9539,536.4575,537.0866,10065.0
2025-05-07 13:30:00,537.87,539.1,536.37,536.38,11415.0,537.0866,538.3148,535.5888,535.5988,11415.0
2025-05-07 14:00:00,536.32,536.75,533.45,534.69,2915.0,535.5389,535.9682,532.673,533.9112,2915.0
2025-05-07 14:30:00,535.24,537.79,535.24,537.3,6946.0,534.4604,537.0067,534.4604,536.5174,6946.0
2025-05-07 15:00:00,537.0,537.17,533.2,533.2,7686.0,536.2179,536.3876,532.4234,532.4234,7686.0
2025-05-07 15:30:00,533.26,536.73,533.26,534.47,31936.0,532.4833,535.9483,532.4833,533.6915,31936.0
2025-05-08 09:30:00,539.04,540.11,536.71,538.38,5661.0,538.2549,539.3233,535.9283,537.5959,5661.0
2025-05-08 10:00:00,539.27,539.27,536.8,538.71,6502.0,538.4846,538.4846,536.0182,537.9254,6502.0
2025-05-08 10:30:00,539.23,540.74,537.93,538.32,11131.0,538.4446,539.9524,537.1465,537.5359,11131.0
2025-05-08 11:00:00,538.32,543.28,538.31,541.94,3562.0,537.5359,542.4887,537.526,541.1507,3562.0
2025-05-08 11:30:00,541.71,544.79,541.71,543.81,3077.0,540.921,543.9965,540.921,543.0179,3077.0
2025-05-08 12:00:00,544.36,545.87,544.33,545.37,12792.0,543.5671,545.0749,543.5372,544.5757,12792.0
2025-05-08 12:30:00,544.48,546.73,544.48,546.15,4450.0,543.687,545.9337,543.687,545.3545,4450.0
2025-05-08 13:00:00,546.21,546.21,543.2,543.2,4077.0,545.4145,545.4145,542.4088,542.4088,4077.0
2025-05-08 13:30:00,543.19,543.73,541.98,542.76,6300.0,542.3988,542.9381,541.1906,541.9695,6300.0
2025-05-08 14:00:00,542.29,544.05,542.29,543.29,7272.0,541.5002,543.2576,541.5002,542.4987,7272.0
2025-05-08 14:30:00,543.55,543.81,542.31,542.59,8286.0,542.7583,543.0179,541.5201,541.7997,8286.0
2025-05-08 15:00:00,542.78,543.46,541.73,543.45,4066.0,541.9894,542.6685,540.941,542.6585,4066.0
2025-05-08 15:30:00,543.92,544.58,540.29,541.56,28657.0,543.1278,543.7868,539.5031,540.7712,28657.0
2025-05-09 09:30:00,542.14,543.95,538.82,542.81,12566.0,541.3504,543.1577,538.0352,542.0194,12566.0
2025-05-09 10:00:00,542.86,542.86,537.75,538.89,8220.0,542.0693,542.0693,536.9668,538.1051,8220.0
2025-05-09 10:30:00,539.53,539.7,537.3,538.9,5564.0,538.7442,538.9139,536.5174,538.1151,5564.0
2025-05-09 11:00:00,539.25,541.1,538.64,540.81,4760.0,538.4646,540.3119,537.8555,540.0223,4760.0
2025-05-09 11:30:00,540.61,540.88,540.13,540.88,6003.0,539.8226,540.0922,539.3433,540.0922,6003.0
2025-05-09 12:00:00,540.56,541.58,540.02,540.83,7234.0,539.7727,540.7912,539.2335,540.0423,7234.0
2025-05-09 12:30:00,540.53,542.49,540.18,540.58,6141.0,539.7427,541.6999,539.3932,539.7927,6141.0
2025-05-09 13:00:00,540.84,541.79,540.18,541.79,2756.0,540.0523,541.0009,539.3932,541.0009,2756.0
2025-05-09 13:30:00,542.44,543.11,542.44,542.96,1750.0,541.6499,542.319,541.6499,542.1692,1750.0
2025-05-09 14:00:00,542.52,542.52,541.33,541.69,2228.0,541.7298,541.7298,540.5416,540.901,2228.0
2025-05-09 14:30:00,542.1,542.6,541.72,542.13,5583.0,541.3104,541.8097,540.931,541.3404,5583.0
2025-05-09 15:00:00,542.24,543.16,541.31,541.32,4083.0,541.4502,542.3689,540.5216,540.5316,4083.0
2025-05-09 15:30:00,541.32,542.14,540.32,541.84,26416.0,540.5316,541.3504,539.533,541.0508,26416.0
2025-05-12 09:30:00,556.26,556.41,548.37,553.75,7571.0,555.4498,555.5996,547.5713,552.9435,7571.0
2025-05-12 10:00:00,554.7,556.12,549.36,550.87,13865.0,553.8921,555.31,548.5599,550.0677,13865.0
2025-05-12 10:30:00,549.72,552.19,549.72,550.63,4814.0,548.9193,551.3857,548.9193,549.828,4814.0
2025-05-12 11:00:00,551.37,551.69,548.77,548.86,14580.0,550.5669,550.8865,547.9707,548.0606,14580.0
2025-05-12 11:30:00,549.71,550.57,548.08,548.54,5358.0,548.9094,549.7681,547.2817,547.7411,5358.0
2025-05-12 12:00:00,548.2,550.03,548.2,549.17,5273.0,547.4016,549.2289,547.4016,548.3701,5273.0
2025-05-12 12:30:00,549.41,552.23,548.86,551.47,3751.0,548.6098,551.4257,548.0606,550.6668,3751.0
2025-05-12 13:00:00,551.7,553.18,551.69,551.7,14992.0,550.8965,552.3743,550.8865,550.8965,14992.0
2025-05-12 13:30:00,552.21,554.31,552.01,553.53,6691.0,551.4057,553.5027,551.206,552.7238,6691.0
2025-05-12 14:00:00,553.84,554.9,552.9,553.81,4763.0,553.0333,554.0918,552.0947,553.0034,4763.0
2025-05-12 14:30:00,554.29,554.29,552.29,552.71,12004.0,553.4827,553.4827,551.4856,551.905,12004.0
2025-05-12 15:00:00,552.35,554.37,552.29,553.0,12013.0,551.5455,553.5626,551.4856,552.1946,12013.0
2025-05-12 15:30:00,553.16,554.26,551.7,553.05,40254.0,552.3543,553.4527,550.8965,552.2445,40254.0
2025-05-13 09:30:00,556.1,557.02,551.96,552.95,5533.0,555.29,556.2087,551.1561,552.1446,5533.0
2025-05-13 10:00:00,554.18,554.89,551.97,552.86,6424.0,553.3728,554.0818,551.1661,552.0548,6424.0
2025-05-13 10:30:00,552.71,554.03,550.87,551.99,5210.0,551.905,553.2231,550.0677,551.186,5210.0
2025-05-13 11:00:00,551.25,554.11,550.69,553.62,8030.0,550.4471,553.3029,549.8879,552.8137,8030.0
2025-05-13 11:30:00,552.76,554.04,550.22,551.06,3586.0,551.9549,553.233,549.4186,550.2574,3586.0
2025-05-13 12:00:00,550.75,550.94,548.84,550.68,5175.0,549.9478,550.1376,548.0406,549.8779,5175.0
2025-05-13 12:30:00,550.38,551.26,547.63,547.7,5768.0,549.5784,550.4571,546.8324,546.9023,5768.0
2025-05-13 13:00:00,547.71,550.57,546.8,550.32,5677.0,546.9123,549.7681,546.0036,549.5185,5677.0
2025-05-13 13:30:00,550.76,550.99,548.0,548.42,4333.0,549.9578,550.1875,547.2018,547.6212,4333.0
2025-05-13 14:00:00,548.63,549.53,548.1,548.1,4669.0,547.8309,548.7296,547.3017,547.3017,4669.0
2025-05-13 14:30:00,548.8,549.75,548.33,549.75,7658.0,548.0007,548.9493,547.5314,548.9493,7658.0
2025-05-13 15:00:00,549.37,549.44,547.05,547.38,7529.0,548.5698,548.6397,546.2532,546.5827,7529.0
2025-05-13 15:30:00,547.71,548.36,542.45,542.45,51234.0,546.9123,547.5613,541.6599,541.6599,51234.0
2025-05-14 09:30:00,544.56,544.56,539.55,541.8,8381.0,543.7669,543.7669,538.7642,541.0109,8381.0
2025-05-14 10:00:00,540.66,541.26,538.78,539.45,5019.0,539.8725,540.4717,537.9953,538.6643,5019.0
2025-05-14 10:30:00,539.93,540.95,538.33,538.77,9494.0,539.1436,540.1621,537.5459,537.9853,9494.0
2025-05-14 11:00:00,539.13,539.13,536.14,538.31,9514.0,538.3448,538.3448,535.3591,537.526,9514.0
2025-05-14 11:30:00,538.77,539.56,537.38,538.27,5961.0,537.9853,538.7741,536.5973,537.486,5961.0
2025-05-14 12:00:00,538.27,541.51,538.01,540.71,8143.0,537.486,540.7213,537.2264,539.9225,8143.0
2025-05-14 12:30:00,540.97,541.84,539.7,540.56,3198.0,540.1821,541.0508,538.9139,539.7727,3198.0
2025-05-14 13:00:00,540.19,541.41,540.09,540.54,8181.0,539.4032,540.6214,539.3034,539.7527,8181.0
2025-05-14 13:30:00,541.43,542.34,541.43,542.24,5403.0,540.6414,541.5501,540.6414,541.4502,5403.0
2025-05-14 14:00:00,542.13,542.13,541.0,541.0,4743.0,541.3404,541.3404,540.212,540.212,4743.0
2025-05-14 14:30:00,541.04,542.51,541.04,542.12,4183.0,540.252,541.7198,540.252,541.3304,4183.0
2025-05-14 15:00:00,542.27,542.97,542.07,542.52,4947.0,541.4802,542.1792,541.2805,541.7298,4947.0
2025-05-14 15:30:00,542.57,543.62,540.87,541.02,33172.0,541.7798,542.8282,540.0822,540.232,33172.0
2025-05-15 09:30:00,540.74,545.59,540.74,543.97,14514.0,539.9524,544.7954,539.9524,543.1777,14514.0
2025-05-15 10:00:00,543.78,546.36,543.78,544.91,8800.0,542.988,545.5642,542.988,544.1163,8800.0
2025-05-15 10:30:00,545.83,546.95,544.22,546.0,10503.0,545.035,546.1534,543.4273,545.2048,10503.0
2025-05-15 11:00:00,545.85,549.56,545.2,548.63,8490.0,545.055,548.7596,544.4059,547.8309,8490.0
2025-05-15 11:30:00,548.58,550.0,548.04,549.91,8048.0,547.781,549.1989,547.2418,549.1091,8048.0
2025-05-15 12:00:00,549.68,549.82,547.89,547.96,6640.0,548.8794,549.0192,547.092,547.1619,6640.0
2025-05-15 12:30:00,548.29,549.7,548.28,548.98,1849.0,547.4914,548.8994,547.4814,548.1804,1849.0
2025-05-15 13:00:00,549.5,550.24,549.19,549.85,3551.0,548.6997,549.4386,548.3901,549.0491,3551.0
2025-05-15 13:30:00,549.5,549.5,548.18,548.19,8945.0,548.6997,548.6997,547.3816,547.3916,8945.0
2025-05-15 14:00:00,548.11,549.86,547.73,549.86,4355.0,547.3117,549.0591,546.9322,549.0591,4355.0
2025-05-15 14:30:00,550.2,551.45,549.42,551.04,10797.0,549.3986,550.6468,548.6198,550.2374,10797.0
2025-05-15 15:00:00,551.04,552.88,549.88,552.26,16458.0,550.2374,552.0747,549.0791,551.4556,16458.0
2025-05-15 15:30:00,552.5,553.41,551.12,552.85,38954.0,551.6953,552.604,550.3173,552.0448,38954.0
2025-05-16 09:30:00,555.42,564.43,555.42,561.63,40241.0,554.611,563.6079,554.611,560.812,40241.0
2025-05-16 10:00:00,561.4,562.55,559.22,560.74,24683.0,560.5823,561.7307,558.4055,559.9233,24683.0
2025-05-16 10:30:00,560.42,560.96,557.61,557.61,8945.0,559.6038,560.143,556.7978,556.7978,8945.0
2025-05-16 11:00:00,557.75,559.03,556.25,557.72,6972.0,556.9376,558.2158,555.4398,556.9077,6972.0
2025-05-16 11:30:00,557.86,559.33,557.56,559.09,7738.0,557.0475,558.5153,556.7479,558.2757,7738.0
2025-05-16 12:00:00,559.54,560.54,558.76,559.83,5746.0,558.725,559.7236,557.9462,559.0146,5746.0
2025-05-16 12:30:00,560.22,561.61,560.22,560.98,2422.0,559.404,560.792,559.404,560.1629,2422.0
2025-05-16 13:00:00,560.89,562.77,560.89,562.58,6080.0,560.0731,561.9503,560.0731,561.7606,6080.0
2025-05-16 13:30:00,562.82,564.56,561.99,561.99,10777.0,562.0003,563.7377,561.1715,561.1715,10777.0
2025-05-16 14:00:00,562.93,563.82,562.87,563.32,4288.0,562.1101,562.9988,562.0502,562.4995,4288.0
2025-05-16 14:30:00,563.68,565.12,562.53,564.55,16821.0,562.859,564.2969,561.7107,563.7277,16821.0
2025-05-16 15:00:00,564.52,565.31,563.37,563.57,11066.0,563.6978,564.4866,562.5495,562.7492,11066.0
2025-05-16 15:30:00,563.98,564.6,562.87,564.08,25210.0,563.1586,563.7777,562.0502,563.2584,25210.0
2025-05-19 09:30:00,557.13,564.16,556.85,562.9,20363.0,556.3185,563.3383,556.039,562.0801,20363.0
2025-05-19 10:00:00,562.9,566.47,562.9,563.85,11867.0,562.0801,565.6449,562.0801,563.0288,11867.0
2025-05-19 10:30:00,564.06,565.48,562.99,564.39,11460.0,563.2385,564.6564,562.17,563.568,11460.0
2025-05-19 11:00:00,564.46,565.66,564.25,564.74,10259.0,563.6379,564.8361,563.4282,563.9175,10259.0
2025-05-19 11:30:00,564.37,565.56,563.9,564.29,3597.0,563.548,564.7363,563.0787,563.4681,3597.0
2025-05-19 12:00:00,564.23,566.08,564.22,565.86,6979.0,563.4082,565.2555,563.3982,565.0358,6979.0
2025-05-19 12:30:00,566.1,568.47,565.92,568.46,4513.0,565.2755,567.642,565.0957,567.632,4513.0
2025-05-19 13:00:00,567.57,568.51,567.05,568.51,2249.0,566.7433,567.682,566.2241,567.682,2249.0
2025-05-19 13:30:00,568.17,569.34,567.57,568.04,4325.0,567.3425,568.5108,566.7433,567.2127,4325.0
2025-05-19 14:00:00,567.98,568.25,567.39,568.05,9054.0,567.1527,567.4223,566.5636,567.2226,9054.0
2025-05-19 14:30:00,567.9,568.52,567.63,567.63,10639.0,567.0729,567.692,566.8033,566.8033,10639.0
2025-05-19 15:00:00,568.04,568.09,566.37,566.38,6761.0,567.2127,567.2626,565.5451,565.5551,6761.0
2025-05-19 15:30:00,566.8,569.24,566.65,568.48,20876.0,565.9745,568.4109,565.8247,567.652,20876.0
2025-05-20 09:30:00,562.5,565.41,560.81,562.0,34261.0,561.6807,564.5865,559.9932,561.1815,34261.0
2025-05-20 10:00:00,560.95,565.05,560.22,562.0,4481.0,560.133,564.227,559.404,561.1815,4481.0
2025-05-20 10:30:00,562.0,562.66,560.93,561.28,3143.0,561.1815,561.8405,560.113,560.4625,3143.0
2025-05-20 11:00:00,561.15,562.83,560.87,562.02,2411.0,560.3327,562.0102,560.0531,561.2014,2411.0
2025-05-20 11:30:00,562.04,563.94,561.92,563.73,9703.0,561.2214,563.1186,561.1016,562.9089,9703.0
2025-05-20 12:00:00,563.06,563.06,561.77,562.22,8972.0,562.2399,562.2399,560.9518,561.4011,8972.0
2025-05-20 12:30:00,562.22,562.92,561.66,562.92,3034.0,561.4011,562.1001,560.8419,562.1001,3034.0
2025-05-20 13:00:00,563.6,564.75,563.49,564.63,3049.0,562.7791,563.9274,562.6693,563.8076,3049.0
2025-05-20 13:30:00,564.69,564.69,564.04,564.46,1918.0,563.8675,563.8675,563.2185,563.6379,1918.0
2025-05-20 14:00:00,564.29,565.12,563.5,563.5,4933.0,563.4681,564.2969,562.6793,562.6793,4933.0
2025-05-20 14:30:00,562.66,563.43,562.66,563.32,4656.0,561.8405,562.6094,561.8405,562.4995,4656.0
2025-05-20 15:00:00,563.19,563.19,562.29,562.69,8942.0,562.3697,562.3697,561.471,561.8704,8942.0
2025-05-20 15:30:00,562.84,564.42,562.52,563.97,20015.0,562.0202,563.5979,561.7007,563.1486,20015.0
2025-05-21 09:30:00,558.22,562.44,556.77,561.82,6579.0,557.407,561.6208,555.9591,561.0017,6579.0
2025-05-21 10:00:00,561.13,563.52,560.85,561.28,7759.0,560.3127,562.6992,560.0331,560.4625,7759.0
2025-05-21 10:30:00,561.02,562.63,561.02,562.21,9640.0,560.2029,561.8105,560.2029,561.3911,9640.0
2025-05-21 11:00:00,562.36,563.8,562.26,562.26,6774.0,561.5409,562.9788,561.4411,561.4411,6774.0
2025-05-21 11:30:00,561.94,563.1,561.77,563.1,3916.0,561.1215,562.2799,560.9518,562.2799,3916.0
2025-05-21 12:00:00,562.79,563.29,562.34,562.76,3123.0,561.9703,562.4696,561.521,561.9403,3123.0
2025-05-21 12:30:00,563.12,563.82,562.45,562.97,3018.0,562.2998,562.9988,561.6308,562.15,3018.0
2025-05-21 13:00:00,563.16,563.23,558.73,558.73,40648.0,562.3398,562.4097,557.9162,557.9162,40648.0
2025-05-21 13:30:00,558.38,560.27,557.05,559.24,25473.0,557.5667,559.454,556.2387,558.4255,25473.0
2025-05-21 14:00:00,558.82,559.13,557.64,558.88,32491.0,558.0061,558.3156,556.8278,558.066,32491.0
2025-05-21 14:30:00,559.35,561.76,559.14,559.61,16160.0,558.5353,560.9418,558.3256,558.7949,16160.0
2025-05-21 15:00:00,559.61,560.74,558.95,560.17,47089.0,558.7949,559.9233,558.1359,559.3541,47089.0
2025-05-21 15:30:00,560.23,562.6,559.91,560.03,32519.0,559.414,561.7806,559.0945,559.2143,32519.0
2025-05-22 09:30:00,559.48,560.01,556.27,557.24,22915.0,558.6651,559.1944,555.4598,556.4284,22915.0
2025-05-22 10:00:00,557.3,559.39,557.29,558.53,8802.0,556.4883,558.5753,556.4783,557.7165,8802.0
2025-05-22 10:30:00,558.22,559.64,557.53,559.64,26972.0,557.407,558.8249,556.718,558.8249,26972.0
2025-05-22 11:00:00,560.33,561.43,559.01,560.07,8638.0,559.5139,560.6123,558.1958,559.2543,8638.0
2025-05-22 11:30:00,559.74,561.36,559.72,561.2,6829.0,558.9247,560.5424,558.9048,560.3826,6829.0
2025-05-22 12:00:00,561.16,561.95,559.98,559.98,6716.0,560.3427,561.1315,559.1644,559.1644,6716.0
2025-05-22 12:30:00,560.13,560.69,559.78,560.16,4622.0,559.3142,559.8734,558.9647,559.3441,4622.0
2025-05-22 13:00:00,559.98,562.44,559.98,562.07,5072.0,559.1644,561.6208,559.1644,561.2514,5072.0
2025-05-22 13:30:00,562.33,563.57,562.33,563.02,8757.0,561.511,562.7492,561.511,562.2,8757.0
2025-05-22 14:00:00,563.34,564.35,562.94,564.19,4230.0,562.5195,563.528,562.1201,563.3683,4230.0
2025-05-22 14:30:00,564.6,565.81,564.32,565.79,8487.0,563.7777,564.9859,563.4981,564.9659,8487.0
2025-05-22 15:00:00,565.81,566.59,564.9,566.59,11330.0,564.9859,565.7648,564.0772,565.7648,11330.0
2025-05-22 15:30:00,566.27,566.34,563.44,564.61,47745.0,565.4452,565.5151,562.6194,563.7877,47745.0
2025-05-23 09:30:00,558.2,561.22,556.72,558.82,13324.0,557.387,560.4026,555.9091,558.0061,13324.0
2025-05-23 10:00:00,559.06,561.1,558.4,560.02,8724.0,558.2457,560.2828,557.5867,559.2043,8724.0
2025-05-23 10:30:00,559.89,561.03,558.74,558.74,2793.0,559.0745,560.2129,557.9262,557.9262,2793.0
2025-05-23 11:00:00,560.05,561.09,559.28,561.07,1470.0,559.2343,560.2728,558.4654,560.2528,1470.0
2025-05-23 11:30:00,561.26,562.1,559.98,559.99,4096.0,560.4425,561.2813,559.1644,559.1744,4096.0
2025-05-23 12:00:00,560.44,561.24,559.48,560.88,7504.0,559.6237,560.4226,558.6651,560.0631,7504.0
2025-05-23 12:30:00,561.4,562.54,561.4,562.25,1557.0,560.5823,561.7207,560.5823,561.4311,1557.0
2025-05-23 13:00:00,561.75,563.75,561.74,563.47,3415.0,560.9318,562.9289,560.9218,562.6493,3415.0
2025-05-23 13:30:00,563.0,563.72,562.48,563.09,6967.0,562.18,562.8989,561.6608,562.2699,6967.0
2025-05-23 14:00:00,562.8,564.18,562.8,563.43,5109.0,561.9803,563.3583,561.9803,562.6094,5109.0
2025-05-23 14:30:00,563.6,564.26,562.95,563.85,3594.0,562.7791,563.4382,562.1301,563.0288,3594.0
2025-05-23 15:00:00,564.01,564.58,562.95,562.99,4634.0,563.1885,563.7577,562.1301,562.17,4634.0
2025-05-23 15:30:00,562.99,563.28,560.86,562.12,35142.0,562.17,562.4596,560.0431,561.3013,35142.0
2025-05-27 09:30:00,569.18,569.18,561.58,563.06,16279.0,568.351,568.351,560.7621,562.2399,16279.0
2025-05-27 10:00:00,563.06,565.33,562.47,563.74,19050.0,562.2399,564.5066,561.6508,562.9189,19050.0
2025-05-27 10:30:00,564.65,567.54,564.26,567.25,13396.0,563.8276,566.7134,563.4382,566.4238,13396.0
2025-05-27 11:00:00,567.35,568.52,566.51,567.01,16003.0,566.5237,567.692,565.6849,566.1842,16003.0
2025-05-27 11:30:00,567.03,568.65,566.02,567.78,7864.0,566.2041,567.8218,565.1956,566.953,7864.0
2025-05-27 12:00:00,568.0,569.81,567.93,569.37,16087.0,567.1727,568.9801,567.1028,568.5407,16087.0
2025-05-27 12:30:00,569.05,569.67,567.75,567.75,3934.0,568.2212,568.8403,566.9231,566.9231,3934.0
2025-05-27 13:00:00,568.13,569.08,567.71,567.92,5812.0,567.3025,568.2511,566.8831,567.0928,5812.0
2025-05-27 13:30:00,567.68,568.04,567.01,568.04,5217.0,566.8532,567.2127,566.1842,567.2127,5217.0
2025-05-27 14:00:00,568.11,568.52,567.96,568.12,3938.0,567.2826,567.692,567.1328,567.2925,3938.0
2025-05-27 14:30:00,567.94,568.36,567.38,567.39,5352.0,567.1128,567.5322,566.5536,566.5636,5352.0
2025-05-27 15:00:00,567.39,568.66,567.17,568.21,12417.0,566.5636,567.8318,566.3439,567.3824,12417.0
2025-05-27 15:30:00,568.21,568.46,566.84,567.47,30308.0,567.3824,567.632,566.0144,566.6435,30308.0
2025-05-28 09:30:00,567.49,568.98,562.32,562.82,17469.0,566.6635,568.1513,561.501,562.0003,17469.0
2025-05-28 10:00:00,563.27,563.97,561.22,561.66,18884.0,562.4496,563.1486,560.4026,560.8419,18884.0
2025-05-28 10:30:00,561.1,561.1,558.06,558.07,4621.0,560.2828,560.2828,557.2472,557.2572,4621.0
2025-05-28 11:00:00,558.9,558.9,554.66,554.99,13832.0,558.086,558.086,553.8521,554.1817,13832.0
2025-05-28 11:30:00,555.47,555.79,552.75,554.02,8890.0,554.661,554.9805,551.9449,553.2131,8890.0
2025-05-28 12:00:00,554.19,554.19,550.73,551.27,20529.0,553.3828,553.3828,549.9279,550.4671,20529.0
2025-05-28 12:30:00,550.52,552.56,550.4,551.83,4565.0,549.7182,551.7552,549.5983,551.0263,4565.0
2025-05-28 13:00:00,552.19,554.15,552.19,554.14,5598.0,551.3857,553.3429,551.3857,553.3329,5598.0
2025-05-28 13:30:00,553.83,553.84,550.45,550.97,6730.0,553.0234,553.0333,549.6483,550.1675,6730.0
2025-05-28 14:00:00,551.81,553.33,551.42,551.72,8112.0,551.0063,552.5241,550.6169,550.9164,8112.0
2025-05-28 14:30:00,552.01,553.05,550.98,552.27,11993.0,551.206,552.2445,550.1775,551.4656,11993.0
2025-05-28 15:00:00,552.27,554.26,551.67,552.28,19944.0,551.4656,553.4527,550.8665,551.4756,19944.0
2025-05-28 15:30:00,552.43,552.87,548.81,550.53,56693.0,551.6254,552.0648,548.0107,549.7282,56693.0
2025-05-29 09:30:00,551.87,552.94,545.41,551.01,17893.0,551.0662,552.1346,544.6156,550.2075,17893.0
2025-05-29 10:00:00,549.98,551.61,545.2,546.56,16871.0,549.179,550.8066,544.4059,545.7639,16871.0
2025-05-29 10:30:00,547.65,548.12,544.19,547.26,9833.0,546.8524,547.3217,543.3974,546.4629,9833.0
2025-05-29 11:00:00,547.93,550.45,547.27,550.45,9578.0,547.1319,549.6483,546.4729,549.6483,9578.0
2025-05-29 11:30:00,549.45,549.94,545.22,545.22,10583.0,548.6497,549.139,544.4259,544.4259,10583.0
2025-05-29 12:00:00,545.26,548.13,544.79,547.55,31707.0,544.4658,547.3317,543.9965,546.7525,31707.0
2025-05-29 12:30:00,548.15,548.22,547.0,547.75,25525.0,547.3516,547.4215,546.2033,546.9522,25525.0
2025-05-29 13:00:00,547.75,548.45,547.53,547.53,10916.0,546.9522,547.6512,546.7325,546.7325,10916.0
2025-05-29 13:30:00,548.02,549.28,547.94,548.91,15162.0,547.2218,548.48,547.1419,548.1105,15162.0
2025-05-29 14:00:00,548.68,548.68,545.76,547.5,31640.0,547.8809,547.8809,544.9651,546.7026,31640.0
2025-05-29 14:30:00,547.5,548.83,546.78,546.78,10829.0,546.7026,548.0306,545.9836,545.9836,10829.0
2025-05-29 15:00:00,546.11,547.56,546.07,546.65,23383.0,545.3146,546.7625,545.2747,545.8538,23383.0
2025-05-29 15:30:00,546.92,548.47,545.49,548.46,61510.0,546.1234,547.6712,544.6955,547.6612,61510.0
2025-05-30 09:30:00,546.59,552.99,540.35,544.91,9910.0,545.7939,552.1846,539.563,544.1163,9910.0
2025-05-30 10:00:00,545.57,545.81,544.13,544.78,3268.0,544.7754,545.015,543.3375,543.9865,3268.0
2025-05-30 10:30:00,545.2,545.36,543.01,544.51,6857.0,544.4059,544.5657,542.2191,543.7169,6857.0
2025-05-30 11:00:00,544.51,545.43,543.6,544.45,4693.0,543.7169,544.6356,542.8083,543.657,4693.0
2025-05-30 11:30:00,544.81,544.86,540.8,542.01,11231.0,544.0165,544.0664,540.0123,541.2206,11231.0
2025-05-30 12:00:00,541.28,543.47,540.86,540.87,6347.0,540.4916,542.6784,540.0722,540.0822,6347.0
2025-05-30 12:30:00,540.29,541.84,538.5,541.84,10077.0,539.5031,541.0508,537.7157,541.0508,10077.0
2025-05-30 13:00:00,541.44,543.12,541.44,542.86,3734.0,540.6514,542.329,540.6514,542.0693,3734.0
2025-05-30 13:30:00,542.87,543.99,542.44,543.44,4309.0,542.0793,543.1977,541.6499,542.6485,4309.0
2025-05-30 14:00:00,543.22,545.72,543.22,545.3,5773.0,542.4288,544.9252,542.4288,544.5058,5773.0
2025-05-30 14:30:00,545.6,545.98,544.99,545.68,9457.0,544.8053,545.1848,544.1962,544.8852,9457.0
2025-05-30 15:00:00,545.69,548.71,545.68,548.65,8529.0,544.8952,547.9108,544.8852,547.8509,8529.0
2025-05-30 15:30:00,548.28,549.56,546.28,547.51,58720.0,547.4814,548.7596,545.4843,546.7126,58720.0
2025-06-02 09:30:00,542.86,542.86,533.79,534.91,15146.0,542.86,542.86,533.79,534.91,15146.0
2025-06-02 10:00:00,534.07,539.17,533.87,539.01,11135.0,534.07,539.17,533.87,539.01,11135.0
2025-06-02 10:30:00,538.44,539.55,536.36,539.51,8592.0,538.44,539.55,536.36,539.51,8592.0
2025-06-02 11:00:00,539.01,540.57,538.48,540.57,5101.0,539.01,540.57,538.48,540.57,5101.0
2025-06-02 11:30:00,539.84,540.19,537.95,538.35,4925.0,539.84,540.19,537.95,538.35,4925.0
2025-06-02 12:00:00,538.12,538.44,537.3,537.77,8217.0,538.12,538.44,537.3,537.77,8217.0
2025-06-02 12:30:00,538.02,538.7,537.56,538.25,5691.0,538.02,538.7,537.56,538.25,5691.0
2025-06-02 13:00:00,538.35,538.42,536.69,536.72,7572.0,538.35,538.42,536.69,536.72,7572.0
2025-06-02 13:30:00,536.76,537.19,535.78,536.33,7610.0,536.76,537.19,535.78,536.33,7610.0
2025-06-02 14:00:00,536.51,537.86,535.84,537.86,4592.0,536.51,537.86,535.84,537.86,4592.0
2025-06-02 14:30:00,537.7,540.47,537.23,540.47,10418.0,537.7,540.47,537.23,540.47,10418.0
2025-06-02 15:00:00,540.44,541.06,539.92,540.71,4357.0,540.44,541.06,539.92,540.71,4357.0
2025-06-02 15:30:00,540.83,542.2,540.34,541.61,46081.0,540.83,542.2,540.34,541.61,46081.0
2025-06-03 09:30:00,543.07,543.3,537.0,537.0,21192.0,543.07,543.3,537.0,537.0,21192.0
2025-06-03 10:00:00,537.51,539.84,536.65,537.24,4345.0,537.51,539.84,536.65,537.24,4345.0
2025-06-03 10:30:00,538.44,538.44,535.67,537.6,4089.0,538.44,538.44,535.67,537.6,4089.0
2025-06-03 11:00:00,538.05,540.05,538.05,539.14,3370.0,538.05,540.05,538.05,539.14,3370.0
2025-06-03 11:30:00,539.76,543.32,539.76,543.32,9092.0,539.76,543.32,539.76,543.32,9092.0
2025-06-03 12:00:00,542.88,544.5,542.7,543.73,3050.0,542.88,544.5,542.7,543.73,3050.0
2025-06-03 12:30:00,543.44,545.23,543.14,544.69,5586.0,543.44,545.23,543.14,544.69,5586.0
2025-06-03 13:00:00,544.26,544.65,543.69,544.64,2566.0,544.26,544.65,543.69,544.64,2566.0
2025-06-03 13:30:00,545.0,545.45,544.19,544.19,2148.0,545.0,545.45,544.19,544.19,2148.0
2025-06-03 14:00:00,544.14,545.03,543.36,544.66,10178.0,544.14,545.03,543.36,544.66,10178.0
2025-06-03 14:30:00,544.67,545.06,543.78,544.14,9099.0,544.67,545.06,543.78,544.14,9099.0
2025-06-03 15:00:00,544.5,545.46,544.5,545.46,4266.0,544.5,545.46,544.5,545.46,4266.0
2025-06-03 15:30:00,545.21,546.26,543.4,545.66,30737.0,545.21,546.26,543.4,545.66,30737.0
2025-06-04 09:30:00,547.38,548.84,544.39,545.63,3957.0,547.38,548.84,544.39,545.63,3957.0
2025-06-04 10:00:00,547.1,549.16,545.41,548.66,9431.0,547.1,549.16,545.41,548.66,9431.0
2025-06-04 10:30:00,548.6,548.94,546.34,547.6,23290.0,548.6,548.94,546.34,547.6,23290.0
2025-06-04 11:00:00,547.07,548.9,547.07,548.89,9685.0,547.07,548.9,547.07,548.89,9685.0
2025-06-04 11:30:00,548.62,550.67,548.56,550.07,4597.0,548.62,550.67,548.56,550.07,4597.0
2025-06-04 12:00:00,549.38,549.38,548.64,549.01,827.0,549.38,549.38,548.64,549.01,827.0
2025-06-04 12:30:00,549.42,551.68,549.24,551.26,8806.0,549.42,551.68,549.24,551.26,8806.0
2025-06-04 13:00:00,551.43,552.16,550.46,550.46,6893.0,551.43,552.16,550.46,550.46,6893.0
2025-06-04 13:30:00,550.85,550.85,549.83,550.38,3216.0,550.85,550.85,549.83,550.38,3216.0
2025-06-04 14:00:00,550.84,551.19,550.14,550.45,5090.0,550.84,551.19,550.14,550.45,5090.0
2025-06-04 14:30:00,550.25,550.25,547.98,549.3,10908.0,550.25,550.25,547.98,549.3,10908.0
2025-06-04 15:00:00,548.63,550.02,548.62,549.74,6559.0,548.63,550.02,548.62,549.74,6559.0
2025-06-04 15:30:00,549.82,550.75,549.0,549.65,35217.0,549.82,550.75,549.0,549.65,35217.0
2025-06-05 09:30:00,551.41,551.93,545.04,545.37,6937.0,551.41,551.93,545.04,545.37,6937.0
2025-06-05 10:00:00,545.63,548.7,544.52,546.2,5896.0,545.63,548.7,544.52,546.2,5896.0
2025-06-05 10:30:00,548.2,548.82,545.82,548.82,5206.0,548.2,548.82,545.82,548.82,5206.0
2025-06-05 11:00:00,548.83,550.24,548.68,550.24,2903.0,548.83,550.24,548.68,550.24,2903.0
2025-06-05 11:30:00,550.24,550.47,548.79,550.47,1916.0,550.24,550.47,548.79,550.47,1916.0
2025-06-05 12:00:00,551.16,551.64,550.27,550.94,3478.0,551.16,551.64,550.27,550.94,3478.0
2025-06-05 12:30:00,551.13,551.58,548.62,550.21,5204.0,551.13,551.58,548.62,550.21,5204.0
2025-06-05 13:00:00,550.67,551.24,550.31,550.86,2422.0,550.67,551.24,550.31,550.86,2422.0
2025-06-05 13:30:00,550.94,551.48,550.94,551.18,678.0,550.94,551.48,550.94,551.18,678.0
2025-06-05 14:00:00,551.1,551.37,549.99,551.37,3308.0,551.1,551.37,549.99,551.37,3308.0
2025-06-05 14:30:00,551.38,552.01,550.56,550.57,2078.0,551.38,552.01,550.56,550.57,2078.0
2025-06-05 15:00:00,550.29,551.29,548.55,549.37,3517.0,550.29,551.29,548.55,549.37,3517.0
2025-06-05 15:30:00,549.77,551.14,549.07,550.08,23066.0,549.77,551.14,549.07,550.08,23066.0
2025-06-06 09:30:00,554.1,554.88,551.52,551.52,4468.0,554.1,554.88,551.52,551.52,4468.0
2025-06-06 10:00:00,550.2,550.38,548.04,550.38,4570.0,550.2,550.38,548.04,550.38,4570.0
2025-06-06 10:30:00,549.12,550.33,549.12,549.67,3872.0,549.12,550.33,549.12,549.67,3872.0
2025-06-06 11:00:00,550.31,551.18,547.9,549.34,8606.0,550.31,551.18,547.9,549.34,8606.0
2025-06-06 11:30:00,548.72,550.73,548.04,550.38,2703.0,548.72,550.73,548.04,550.38,2703.0
2025-06-06 12:00:00,550.81,551.08,549.61,550.19,3734.0,550.81,551.08,549.61,550.19,3734.0
2025-06-06 12:30:00,550.81,550.87,548.4,549.75,2436.0,550.81,550.87,548.4,549.75,2436.0
2025-06-06 13:00:00,549.14,549.69,548.37,548.66,1498.0,549.14,549.69,548.37,548.66,1498.0
2025-06-06 13:30:00,549.07,550.6,549.07,550.19,3048.0,549.07,550.6,549.07,550.19,3048.0
2025-06-06 14:00:00,550.37,551.31,550.37,550.42,5389.0,550.37,551.31,550.37,550.42,5389.0
2025-06-06 14:30:00,551.07,551.66,550.32,550.34,7855.0,551.07,551.66,550.32,550.34,7855.0
2025-06-06 15:00:00,550.38,551.14,550.34,550.72,4967.0,550.38,551.14,550.34,550.72,4967.0
2025-06-06 15:30:00,551.06,551.42,549.52,551.26,17156.0,551.06,551.42,549.52,551.26,17156.0
2025-06-09 09:30:00,554.78,554.78,550.7,552.4,10930.0,554.78,554.78,550.7,552.4,10930.0
2025-06-09 10:00:00,552.4,554.27,552.16,552.26,5051.0,552.4,554.27,552.16,552.26,5051.0
2025-06-09 10:30:00,552.01,552.01,549.42,551.73,7124.0,552.01,552.01,549.42,551.73,7124.0
2025-06-09 11:00:00,551.73,552.66,551.08,551.7,4815.0,551.73,552.66,551.08,551.7,4815.0
2025-06-09 11:30:00,551.79,554.05,551.78,553.72,1324.0,551.79,554.05,551.78,553.72,1324.0
2025-06-09 12:00:00,553.5,554.93,553.5,554.72,3555.0,553.5,554.93,553.5,554.72,3555.0
2025-06-09 12:30:00,554.96,556.26,554.81,556.09,10445.0,554.96,556.26,554.81,556.09,10445.0
2025-06-09 13:00:00,556.08,557.29,555.46,557.14,4303.0,556.08,557.29,555.46,557.14,4303.0
2025-06-09 13:30:00,557.7,557.7,556.7,556.76,3000.0,557.7,557.7,556.7,556.76,3000.0
2025-06-09 14:00:00,556.6,557.58,556.46,557.15,1855.0,556.6,557.58,556.46,557.15,1855.0
2025-06-09 14:30:00,557.1,557.84,556.35,557.32,2787.0,557.1,557.84,556.35,557.32,2787.0
2025-06-09 15:00:00,556.91,557.01,556.28,556.66,3031.0,556.91,557.01,556.28,556.66,3031.0
2025-06-09 15:30:00,556.38,556.38,554.3,554.69,15378.0,556.38,556.38,554.3,554.69,15378.0
2025-06-10 09:30:00,555.0,557.13,550.68,557.12,11227.0,555.0,557.13,550.68,557.12,11227.0
2025-06-10 10:00:00,556.34,558.55,554.29,556.99,9781.0,556.34,558.55,554.29,556.99,9781.0
2025-06-10 10:30:00,556.78,557.36,555.79,556.38,4903.0,556.78,557.36,555.79,556.38,4903.0
2025-06-10 11:00:00,556.51,556.52,554.48,554.7,4195.0,556.51,556.52,554.48,554.7,4195.0
2025-06-10 11:30:00,554.71,555.06,553.2,554.44,4551.0,554.71,555.06,553.2,554.44,4551.0
2025-06-10 12:00:00,554.92,555.14,553.65,553.93,5910.0,554.92,555.14,553.65,553.93,5910.0
2025-06-10 12:30:00,553.97,554.71,553.31,554.71,4044.0,553.97,554.71,553.31,554.71,4044.0
2025-06-10 13:00:00,554.32,555.15,553.9,554.15,1881.0,554.32,555.15,553.9,554.15,1881.0
2025-06-10 13:30:00,554.19,554.92,553.72,554.18,3172.0,554.19,554.92,553.72,554.18,3172.0
2025-06-10 14:00:00,553.41,554.14,552.38,552.38,2783.0,553.41,554.14,552.38,552.38,2783.0
2025-06-10 14:30:00,552.69,554.13,552.69,554.08,8441.0,552.69,554.13,552.69,554.08,8441.0
2025-06-10 15:00:00,554.44,554.84,554.04,554.26,3348.0,554.44,554.84,554.04,554.26,3348.0
2025-06-10 15:30:00,554.26,554.61,552.9,554.17,15783.0,554.26,554.61,552.9,554.17,15783.0
2025-06-11 09:30:00,555.11,555.61,549.65,552.95,10865.0,555.11,555.61,549.65,552.95,10865.0
2025-06-11 10:00:00,551.8,553.65,549.96,553.45,16151.0,551.8,553.65,549.96,553.45,16151.0
2025-06-11 10:30:00,553.45,556.0,553.15,555.01,6092.0,553.45,556.0,553.15,555.01,6092.0
2025-06-11 11:00:00,555.77,557.09,555.47,556.47,2623.0,555.77,557.09,555.47,556.47,2623.0
2025-06-11 11:30:00,556.3,557.05,555.9,556.54,4316.0,556.3,557.05,555.9,556.54,4316.0
2025-06-11 12:00:00,556.01,556.16,554.45,556.16,3676.0,556.01,556.16,554.45,556.16,3676.0
2025-06-11 12:30:00,556.15,556.16,554.89,556.07,4186.0,556.15,556.16,554.89,556.07,4186.0
2025-06-11 13:00:00,556.03,556.5,555.27,556.24,5137.0,556.03,556.5,555.27,556.24,5137.0
2025-06-11 13:30:00,556.13,556.6,554.8,554.8,4419.0,556.13,556.6,554.8,554.8,4419.0
2025-06-11 14:00:00,554.7,554.7,548.69,548.81,13155.0,554.7,554.7,548.69,548.81,13155.0
2025-06-11 14:30:00,548.9,550.25,548.11,548.11,5013.0,548.9,550.25,548.11,548.11,5013.0
2025-06-11 15:00:00,547.32,548.73,546.52,546.9,7893.0,547.32,548.73,546.52,546.9,7893.0
2025-06-11 15:30:00,546.64,546.97,543.93,545.82,35327.0,546.64,546.97,543.93,545.82,35327.0
2025-06-12 09:30:00,544.01,548.98,541.0,546.91,13093.0,544.01,548.98,541.0,546.91,13093.0
2025-06-12 10:00:00,547.74,550.62,547.34,550.62,2202.0,547.74,550.62,547.34,550.62,2202.0
2025-06-12 10:30:00,550.54,551.95,550.33,551.31,1680.0,550.54,551.95,550.33,551.31,1680.0
2025-06-12 11:00:00,551.9,552.43,550.26,552.43,4198.0,551.9,552.43,550.26,552.43,4198.0
2025-06-12 11:30:00,552.4,553.15,550.36,551.24,7253.0,552.4,553.15,550.36,551.24,7253.0
2025-06-12 12:00:00,551.74,552.38,551.5,551.82,3536.0,551.74,552.38,551.5,551.82,3536.0
2025-06-12 12:30:00,551.27,552.69,551.2,552.49,2772.0,551.27,552.69,551.2,552.49,2772.0
2025-06-12 13:00:00,552.72,553.57,552.71,552.9,2386.0,552.72,553.57,552.71,552.9,2386.0
2025-06-12 13:30:00,553.66,553.92,553.07,553.22,3302.0,553.66,553.92,553.07,553.22,3302.0
2025-06-12 14:00:00,553.5,553.75,552.13,552.13,3423.0,553.5,553.75,552.13,552.13,3423.0
2025-06-12 14:30:00,552.43,552.43,551.77,552.08,2046.0,552.43,552.43,551.77,552.08,2046.0
2025-06-12 15:00:00,552.34,552.37,551.05,551.06,4262.0,552.34,552.37,551.05,551.06,4262.0
2025-06-12 15:30:00,551.12,553.02,551.02,552.84,13212.0,551.12,553.02,551.02,552.84,13212.0
2025-06-13 09:30:00,548.47,548.69,543.36,545.34,9635.0,548.47,548.69,543.36,545.34,9635.0
2025-06-13 10:00:00,545.36,547.76,544.05,544.05,10254.0,545.36,547.76,544.05,544.05,10254.0
2025-06-13 10:30:00,543.4,545.29,542.56,545.2,10437.0,543.4,545.29,542.56,545.2,10437.0
2025-06-13 11:00:00,545.84,547.44,545.53,546.93,2292.0,545.84,547.44,545.53,546.93,2292.0
2025-06-13 11:30:00,547.02,549.03,547.02,548.5,3776.0,547.02,549.03,547.02,548.5,3776.0
2025-06-13 12:00:00,548.45,549.41,548.26,548.26,2187.0,548.45,549.41,548.26,548.26,2187.0
2025-06-13 12:30:00,548.87,548.87,546.78,548.14,3099.0,548.87,548.87,546.78,548.14,3099.0
2025-06-13 13:00:00,547.8,548.0,546.59,546.95,1001.0,547.8,548.0,546.59,546.95,1001.0
2025-06-13 13:30:00,546.55,546.55,545.12,545.46,2855.0,546.55,546.55,545.12,545.46,2855.0
2025-06-13 14:00:00,545.48,545.48,541.64,541.64,1738.0,545.48,545.48,541.64,541.64,1738.0
2025-06-13 14:30:00,541.91,542.59,540.3,542.45,6510.0,541.91,542.59,540.3,542.45,6510.0
2025-06-13 15:00:00,542.36,542.82,541.18,541.18,2186.0,542.36,542.82,541.18,541.18,2186.0
2025-06-13 15:30:00,541.08,542.35,540.73,542.27,19866.0,541.08,542.35,540.73,542.27,19866.0
2025-06-16 09:30:00,540.41,545.92,540.2,544.28,8984.0,540.41,545.92,540.2,544.28,8984.0
2025-06-16 10:00:00,543.62,546.19,541.97,542.69,4996.0,543.62,546.19,541.97,542.69,4996.0
2025-06-16 10:30:00,543.25,546.8,543.25,544.75,10185.0,543.25,546.8,543.25,544.75,10185.0
2025-06-16 11:00:00,544.37,545.2,543.39,544.25,3026.0,544.37,545.2,543.39,544.25,3026.0
2025-06-16 11:30:00,544.04,544.05,542.06,542.06,2472.0,544.04,544.05,542.06,542.06,2472.0
2025-06-16 12:00:00,542.1,544.03,541.79,543.45,4782.0,542.1,544.03,541.79,543.45,4782.0
2025-06-16 12:30:00,542.96,543.26,542.0,542.0,4914.0,542.96,543.26,542.0,542.0,4914.0
2025-06-16 13:00:00,541.97,543.48,541.97,543.3,3589.0,541.97,543.48,541.97,543.3,3589.0
2025-06-16 13:30:00,543.27,543.64,541.96,541.96,1928.0,543.27,543.64,541.96,541.96,1928.0
2025-06-16 14:00:00,541.96,543.4,541.85,542.83,6690.0,541.96,543.4,541.85,542.83,6690.0
2025-06-16 14:30:00,542.76,542.85,542.06,542.64,2205.0,542.76,542.85,542.06,542.64,2205.0
2025-06-16 15:00:00,542.57,542.91,541.3,541.32,11712.0,542.57,542.91,541.3,541.32,11712.0
2025-06-16 15:30:00,541.18,542.85,540.6,542.76,35489.0,541.18,542.85,540.6,542.76,35489.0
2025-06-17 09:30:00,540.38,543.25,540.33,543.25,6243.0,540.38,543.25,540.33,543.25,6243.0
2025-06-17 10:00:00,542.46,544.15,541.42,544.15,6542.0,542.46,544.15,541.42,544.15,6542.0
2025-06-17 10:30:00,544.15,544.18,543.03,543.53,3617.0,544.15,544.18,543.03,543.53,3617.0
2025-06-17 11:00:00,544.74,545.22,543.69,543.71,4254.0,544.74,545.22,543.69,543.71,4254.0
2025-06-17 11:30:00,543.61,544.94,543.34,543.53,3538.0,543.61,544.94,543.34,543.53,3538.0
2025-06-17 12:00:00,543.57,544.67,543.56,544.37,2362.0,543.57,544.67,543.56,544.37,2362.0
2025-06-17 12:30:00,544.13,545.43,543.97,544.5,3057.0,544.13,545.43,543.97,544.5,3057.0
2025-06-17 13:00:00,544.49,544.49,541.89,541.89,2924.0,544.49,544.49,541.89,541.89,2924.0
2025-06-17 13:30:00,541.83,542.63,540.95,542.53,3850.0,541.83,542.63,540.95,542.53,3850.0
2025-06-17 14:00:00,541.76,542.29,540.65,541.33,1787.0,541.76,542.29,540.65,541.33,1787.0
2025-06-17 14:30:00,541.65,541.68,540.66,541.4,2214.0,541.65,541.68,540.66,541.4,2214.0
2025-06-17 15:00:00,541.18,541.6,540.43,540.96,4209.0,541.18,541.6,540.43,540.96,4209.0
2025-06-17 15:30:00,540.81,541.79,539.89,541.38,15059.0,540.81,541.79,539.89,541.38,15059.0
2025-06-18 09:30:00,537.69,544.44,536.53,542.55,6985.0,537.69,544.44,536.53,542.55,6985.0
2025-06-18 10:00:00,542.52,546.02,542.52,545.11,5559.0,542.52,546.02,542.52,545.11,5559.0
2025-06-18 10:30:00,544.97,545.33,542.13,543.35,7137.0,544.97,545.33,542.13,543.35,7137.0
2025-06-18 11:00:00,543.93,545.0,542.42,542.42,5490.0,543.93,545.0,542.42,542.42,5490.0
2025-06-18 11:30:00,543.01,543.56,541.39,542.55,3799.0,543.01,543.56,541.39,542.55,3799.0
2025-06-18 12:00:00,541.9,542.99,541.15,541.15,2576.0,541.9,542.99,541.15,541.15,2576.0
2025-06-18 12:30:00,541.54,542.74,541.53,542.26,2696.0,541.54,542.74,541.53,542.26,2696.0
2025-06-18 13:00:00,541.94,542.78,539.5,539.74,6785.0,541.94,542.78,539.5,539.74,6785.0
2025-06-18 13:30:00,540.27,543.05,540.27,543.05,6148.0,540.27,543.05,540.27,543.05,6148.0
2025-06-18 14:00:00,543.88,543.89,540.97,541.89,4118.0,543.88,543.89,540.97,541.89,4118.0
2025-06-18 14:30:00,541.89,543.87,539.47,539.47,4882.0,541.89,543.87,539.47,539.47,4882.0
2025-06-18 15:00:00,540.49,541.98,539.9,539.9,6356.0,540.49,541.98,539.9,539.9,6356.0
2025-06-18 15:30:00,538.96,540.43,538.32,538.51,20091.0,538.96,540.43,538.32,538.51,20091.0
2025-06-20 09:30:00,541.55,543.64,537.78,537.79,82242.0,541.55,543.64,537.78,537.79,82242.0
2025-06-20 10:00:00,537.49,542.15,536.18,539.99,7919.0,537.49,542.15,536.18,539.99,7919.0
2025-06-20 10:30:00,540.37,541.44,537.88,538.55,4571.0,540.37,541.44,537.88,538.55,4571.0
2025-06-20 11:00:00,537.83,540.77,537.72,540.05,8917.0,537.83,540.77,537.72,540.05,8917.0
2025-06-20 11:30:00,540.03,540.22,537.36,537.38,5590.0,540.03,540.22,537.36,537.38,5590.0
2025-06-20 12:00:00,537.47,539.15,537.33,538.62,5198.0,537.47,539.15,537.33,538.62,5198.0
2025-06-20 12:30:00,538.28,538.59,537.43,538.17,2275.0,538.28,538.59,537.43,538.17,2275.0
2025-06-20 13:00:00,538.41,538.41,536.42,536.42,2056.0,538.41,538.41,536.42,536.42,2056.0
2025-06-20 13:30:00,535.55,537.28,535.54,536.99,5583.0,535.55,537.28,535.54,536.99,5583.0
2025-06-20 14:00:00,536.84,537.4,536.14,536.94,6223.0,536.84,537.4,536.14,536.94,6223.0
2025-06-20 14:30:00,536.94,537.12,534.68,534.95,5094.0,536.94,537.12,534.68,534.95,5094.0
2025-06-20 15:00:00,534.95,535.82,534.37,534.43,8350.0,534.95,535.82,534.37,534.43,8350.0
2025-06-20 15:30:00,534.87,538.42,534.86,538.42,45394.0,534.87,538.42,534.86,538.42,45394.0